1. HOME >
  2. 株価時系列 >
  3. 7487 >
  4. 2010年

7487 小津産業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,1451,1451,1421,1427001,142
2010-12-291,1381,1611,1381,1611,0001,161
2010-12-281,1351,1451,1351,1452,7001,145
2010-12-271,1451,1451,1321,1451,3001,145
2010-12-241,1451,1501,1281,1501,9001,150
2010-12-221,1311,1451,1311,1459001,145
2010-12-211,1351,1351,1351,1351001,135
2010-12-201,1401,1501,1371,1375001,137
2010-12-171,1451,1461,1401,1404,2001,140
2010-12-161,1501,1501,1401,1507001,150
2010-12-151,1441,1451,1231,1452,7001,145
2010-12-141,1201,1301,1141,1282,5001,128
2010-12-131,1001,1271,1001,1279001,127
2010-12-101,1001,1001,0891,1009001,100
2010-12-091,1101,1101,0901,0953,2001,095
2010-12-081,0971,1001,0971,0977001,097
2010-12-071,0981,0981,0901,0981,7001,098
2010-12-061,1001,1021,0901,0912,0001,091
2010-12-031,0921,1021,0921,0931,2001,093
2010-12-021,1051,1051,0901,0921,7001,092
2010-12-011,1121,1121,0881,1113,6001,111
2010-11-301,0991,1181,0891,1101,7001,110
2010-11-291,1301,1301,0891,0893,4001,089
2010-11-261,0951,1101,0891,0902,5001,090
2010-11-251,1101,1101,0951,0952,4001,095
2010-11-241,0901,1051,0861,1053,2001,105
2010-11-221,1001,1011,0901,0903,1001,090
2010-11-191,0721,1091,0701,1006,8001,100
2010-11-181,0861,0861,0701,0703,4001,070
2010-11-171,0901,0911,0901,0919001,091
2010-11-161,0921,0921,0901,0921,1001,092
2010-11-151,0931,0951,0901,0905,1001,090
2010-11-121,0951,1001,0941,0992,0001,099
2010-11-111,1001,1001,1001,1005001,100
2010-11-101,0951,1001,0901,1002,4001,100
2010-11-091,1001,1001,0981,1001,1001,100
2010-11-081,1001,1001,1001,1008001,100
2010-11-051,1001,1051,1001,1003,6001,100
2010-11-041,1051,1051,1041,1051,2001,105
2010-11-021,1051,1051,1011,1051,1001,105
2010-11-011,1151,1151,1111,1155001,115
2010-10-291,1201,1201,1201,1203001,120
2010-10-281,1251,1251,1211,1258001,125
2010-10-271,1251,1251,1251,1259001,125
2010-10-261,1301,1301,1291,1309001,130
2010-10-251,1301,1351,1301,1351,6001,135
2010-10-221,1351,1351,1351,1351001,135
2010-10-211,1351,1401,1351,1407001,140
2010-10-201,1351,1351,1331,1332001,133
2010-10-191,1401,1451,1331,1401,0001,140
2010-10-181,1501,1501,1351,1409001,140
2010-10-151,1651,1651,1511,1652,4001,165
2010-10-141,1801,1801,1711,1791,3001,179
2010-10-131,1521,1801,1461,1809001,180
2010-10-121,1331,1801,1331,1707001,170
2010-10-081,1211,1311,1211,1311,0001,131
2010-10-071,1901,1901,1511,1511,7001,151
2010-10-061,1801,1801,1731,1736001,173
2010-10-051,1891,1891,1801,1801,9001,180
2010-10-041,1941,1941,1901,1904001,190
2010-10-011,1911,1911,1871,1874001,187
2010-09-301,2001,2001,2001,2003,3001,200
2010-09-281,2001,2001,2001,2004001,200
2010-09-271,1951,2001,1951,2002,7001,200
2010-09-241,1951,1951,1931,1958001,195
2010-09-221,1861,1951,1861,1956001,195
2010-09-211,1861,2001,1861,1869001,186
2010-09-171,1871,2001,1861,1869001,186
2010-09-161,2021,2171,2011,2011,3001,201
2010-09-151,1691,2281,1691,2286,9001,228
2010-09-141,2241,2291,2241,2291,6001,229
2010-09-131,2111,2201,2111,2201,7001,220
2010-09-101,2101,2121,2101,2115001,211
2010-09-091,2081,2081,2081,2083001,208
2010-09-081,2041,2101,2041,2101,0001,210
2010-09-071,2051,2101,2051,2102001,210
2010-09-061,2101,2141,2071,2072,9001,207
2010-09-031,1901,2031,1901,2001,2001,200
2010-09-021,2101,2101,2051,2052001,205
2010-09-011,2051,2101,2001,2003001,200
2010-08-311,2141,2141,1951,2138001,213
2010-08-301,2141,2141,1961,2147001,214
2010-08-271,2141,2141,2141,2142001,214
2010-08-261,2101,2101,2101,2103001,210
2010-08-251,2231,2231,2141,2141,0001,214
2010-08-241,2161,2161,2151,2151,0001,215
2010-08-231,2001,2201,1851,2197001,219
2010-08-201,2001,2001,1901,1903001,190
2010-08-191,1831,1851,1831,1853001,185
2010-08-181,1831,1831,1831,1832001,183
2010-08-171,1901,2001,1901,2003001,200
2010-08-161,2311,2311,1921,1922,2001,192
2010-08-131,1751,1901,1741,1909001,190
2010-08-121,1721,1721,1711,1713001,171
2010-08-111,1721,1721,1701,1705001,170
2010-08-101,1801,2041,1711,1715001,171
2010-08-091,1841,1841,1731,1804001,180
2010-08-061,1961,1981,1861,1861,3001,186
2010-08-051,1961,1961,1901,1901,0001,190
2010-08-041,1771,1991,1701,1961,5001,196
2010-08-031,1711,1951,1711,1956001,195
2010-08-021,1701,1751,1701,1754001,175
2010-07-301,1811,1811,1801,1802001,180
2010-07-291,1701,1851,1701,1805001,180
2010-07-281,1551,1741,1501,1702,9001,170
2010-07-271,1851,1851,1851,1851001,185
2010-07-261,2011,2011,1851,1857001,185
2010-07-231,1891,2001,1851,1855001,185
2010-07-221,1881,1881,1881,1881001,188
2010-07-211,1981,1981,1901,1906001,190
2010-07-201,1961,1961,1961,1961001,196
2010-07-161,1951,1951,1951,1951001,195
2010-07-151,2161,2221,2001,2002,3001,200
2010-07-141,2121,2141,2071,2141,8001,214
2010-07-131,2041,2101,2041,2066001,206
2010-07-081,2001,2001,1981,2001,0001,200
2010-07-061,2021,2021,2021,2024001,202
2010-07-051,2301,2301,2021,2029001,202
2010-07-021,1941,2241,1941,2147001,214
2010-07-011,1921,2001,1921,1935001,193
2010-06-301,2301,2301,1921,1922,3001,192
2010-06-291,1941,2191,1941,2057001,205
2010-06-251,2001,2001,1911,1911,1001,191
2010-06-241,2001,2001,1951,1954001,195
2010-06-231,1951,1951,1951,1953001,195
2010-06-221,2011,2011,2001,2006001,200
2010-06-211,1951,1951,1951,1951001,195
2010-06-181,2031,2031,1951,1956001,195
2010-06-171,1971,1971,1971,1971001,197
2010-06-161,2031,2031,2001,2003001,200
2010-06-151,2261,2261,2001,2062,8001,206
2010-06-141,1991,2091,1981,2091,5001,209
2010-06-111,1991,1991,1851,1925001,192
2010-06-101,1961,1961,1721,1904001,190
2010-06-091,1751,1751,1701,1757001,175
2010-06-081,1801,1801,1791,1791,6001,179
2010-06-071,1951,1951,1851,1851,5001,185
2010-06-041,1851,2001,1851,2001,0001,200
2010-06-031,1851,1901,1831,1851,3001,185
2010-06-021,1881,2001,1861,1861,6001,186
2010-06-011,2001,2001,1901,1901,3001,190
2010-05-311,2151,2151,2001,2002,5001,200
2010-05-281,2151,2241,2151,2152,3001,215
2010-05-271,2211,2401,2101,21511,6001,215
2010-05-261,4001,4301,3841,4306,3001,430
2010-05-251,4331,4331,3821,4006,4001,400
2010-05-241,4301,4331,4291,4332,4001,433
2010-05-211,4201,4261,4191,4201,7001,420
2010-05-201,4271,4271,4191,4268001,426
2010-05-191,4251,4251,4201,4252,2001,425
2010-05-181,4301,4301,4251,4251,5001,425
2010-05-171,4311,4311,4301,4303,8001,430
2010-05-141,4341,4341,4301,4322,2001,432
2010-05-131,4271,4321,4271,4321,9001,432
2010-05-121,4261,4311,4261,4271,3001,427
2010-05-111,4301,4311,4271,4302,2001,430
2010-05-101,4101,4301,4101,4302,1001,430
2010-05-071,4241,4241,4041,4244,9001,424
2010-05-061,4321,4321,4241,4273,9001,427
2010-04-301,4311,4321,4311,4322,4001,432
2010-04-281,4261,4311,4261,4312,3001,431
2010-04-271,4301,4341,4271,4302,4001,430
2010-04-261,4301,4321,4281,4324,0001,432
2010-04-231,4091,4401,4091,4303,5001,430
2010-04-221,4401,4461,4381,4399001,439
2010-04-211,4301,4421,4301,4407001,440
2010-04-201,4401,4411,4301,4306001,430
2010-04-191,4441,4441,4301,4351,8001,435
2010-04-161,4691,4691,4001,43011,3001,430
2010-04-151,4661,4691,4501,4694,8001,469
2010-04-141,4351,4651,4351,4652,9001,465
2010-04-131,4311,4341,4311,4341,4001,434
2010-04-121,4301,4341,4301,4312,9001,431
2010-04-091,4281,4301,4261,4301,5001,430
2010-04-081,4251,4281,4251,4251,3001,425
2010-04-071,4241,4251,4201,4252,2001,425
2010-04-061,4241,4301,4231,4232,1001,423
2010-04-051,4201,4251,4201,4242,5001,424
2010-04-021,4181,4241,4181,4243,1001,424
2010-04-011,4081,4181,4031,4181,7001,418
2010-03-311,4201,4201,4001,4083,1001,408
2010-03-301,4001,4241,3911,4152,9001,415
2010-03-291,3401,3801,3401,3804,3001,380
2010-03-261,3091,3301,3001,3302,6001,330
2010-03-251,2951,3301,2951,3072,8001,307
2010-03-241,2701,2841,2701,2848001,284
2010-03-231,2651,2801,2651,2806001,280
2010-03-191,2631,2681,2631,2688001,268
2010-03-181,2681,2681,2601,2661,9001,266
2010-03-171,2691,2701,2661,2689001,268
2010-03-161,2621,2681,2621,2688001,268
2010-03-151,2671,2691,2611,2694,1001,269
2010-03-121,2611,2611,2611,2617001,261
2010-03-111,2641,2651,2601,2601,5001,260
2010-03-101,2601,2641,2551,2641,9001,264
2010-03-091,2601,2631,2561,2591,0001,259
2010-03-081,2581,2591,2581,2595001,259
2010-03-051,2501,2581,2411,2582,1001,258
2010-03-041,2411,2591,2411,2591,7001,259
2010-03-031,2391,2401,2391,2405001,240
2010-03-021,2391,2401,2391,2401,1001,240
2010-03-011,2401,2401,2391,2396001,239
2010-02-261,2251,2251,2231,2257001,225
2010-02-251,2291,2291,2251,2259001,225
2010-02-241,2291,2301,2261,2281,1001,228
2010-02-231,2281,2281,2281,2281001,228
2010-02-221,2301,2301,2261,2306001,230
2010-02-191,2301,2391,2231,2231,1001,223
2010-02-181,2401,2401,2401,2401001,240
2010-02-171,2401,2401,2301,2304001,230
2010-02-161,2401,2401,2401,2403001,240
2010-02-151,2371,2481,2371,2402,8001,240
2010-02-121,2201,2301,2201,2301,2001,230
2010-02-101,2031,2201,2031,2204001,220
2010-02-091,2081,2201,2081,2203001,220
2010-02-081,2141,2141,2141,2141001,214
2010-02-051,2201,2201,2191,2191,0001,219
2010-02-041,2101,2101,2091,2106001,210
2010-02-031,1991,2201,1991,2107001,210
2010-02-021,2001,2231,1961,2233001,223
2010-02-011,2031,2051,1901,1951,4001,195
2010-01-291,2101,2101,2101,2101001,210
2010-01-281,2101,2101,2101,2104001,210
2010-01-271,2101,2101,2101,2103001,210
2010-01-261,1991,2101,1991,2014001,201
2010-01-251,2001,2001,1991,1991,1001,199
2010-01-221,2001,2001,1991,2005001,200
2010-01-211,1981,2001,1981,1997001,199
2010-01-201,1941,2001,1941,1951,0001,195
2010-01-191,2091,2101,1921,2104001,210
2010-01-181,1901,1901,1901,1904001,190
2010-01-151,1911,1981,1911,1984,0001,198
2010-01-141,2181,2281,2171,2173,4001,217
2010-01-131,2111,2181,2111,2181,1001,218
2010-01-121,2001,2201,1901,2208001,220
2010-01-081,1901,2041,1901,2008001,200
2010-01-071,2101,2251,1901,1901,3001,190
2010-01-051,2401,2401,1901,1909001,190
2010-01-041,1761,1761,1761,1762001,176

分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株