1. HOME >
  2. 株価時系列 >
  3. 7487 >
  4. 2012年

7487 小津産業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2661,2741,2251,2745,2001,274
2012-12-271,2751,2751,2681,2691,7001,269
2012-12-261,2981,2981,2751,2755001,275
2012-12-251,2831,2831,2731,2731,9001,273
2012-12-211,2711,2861,2681,2683,8001,268
2012-12-201,2691,2871,2691,2714001,271
2012-12-191,2911,2911,2681,2681,2001,268
2012-12-181,2671,2761,2611,2623,5001,262
2012-12-171,3101,3101,2901,3002,5001,300
2012-12-141,3001,3161,3001,3101,7001,310
2012-12-131,2861,3021,2861,2901,8001,290
2012-12-121,2801,2851,2801,2855001,285
2012-12-111,2901,2911,2801,2802,8001,280
2012-12-101,3061,3241,3051,3111,2001,311
2012-12-071,3401,3401,3221,3269001,326
2012-12-061,3501,3531,3351,3533,2001,353
2012-12-051,3501,3591,3151,3459,9001,345
2012-12-041,2861,2981,2801,2812,7001,281
2012-12-031,3591,3591,2851,2857,1001,285
2012-11-301,3701,3701,3211,33013,8001,330
2012-11-291,5901,6801,3801,40565,2001,405
2012-11-281,4801,4801,4801,48014,8001,480
2012-11-271,1801,1801,1801,1806001,180
2012-11-261,1891,1891,1691,1801,6001,180
2012-11-221,1671,1671,1651,1657001,165
2012-11-211,1371,1681,1371,1681,2001,168
2012-11-191,1491,1491,1491,1491001,149
2012-11-161,1581,1581,1581,1582001,158
2012-11-151,1701,1701,1691,1692,5001,169
2012-11-141,1471,1471,1311,1475001,147
2012-11-131,1361,1401,1351,1389001,138
2012-11-121,1301,1361,1301,1366001,136
2012-11-091,1301,1301,1301,1302001,130
2012-11-081,1261,1301,1261,1303001,130
2012-11-071,1351,1351,1261,1267001,126
2012-11-061,1201,1341,1201,1261,2001,126
2012-11-051,1331,1331,1251,1258001,125
2012-11-021,1201,1211,1191,1194001,119
2012-11-011,1181,1181,1181,1181001,118
2012-10-311,1231,1231,1191,1197001,119
2012-10-301,1131,1241,1111,1245001,124
2012-10-291,1121,1301,1121,1306001,130
2012-10-261,1141,1311,1111,1311,1001,131
2012-10-251,1351,1351,1301,1301,0001,130
2012-10-241,1201,1201,1131,1137001,113
2012-10-231,1141,1141,1141,1143001,114
2012-10-221,1151,1151,1141,1144001,114
2012-10-191,1231,1231,1231,1231001,123
2012-10-181,1251,1251,1251,1251001,125
2012-10-171,1121,1231,1121,1234001,123
2012-10-161,1171,1171,1171,1171001,117
2012-10-151,1171,1171,1101,1102,8001,110
2012-10-121,1141,1171,1141,1177001,117
2012-10-111,1111,1141,1111,1125001,112
2012-10-101,1141,1141,1111,1114001,111
2012-10-091,1181,1191,1181,1192001,119
2012-10-051,1101,1101,1101,1109001,110
2012-10-041,1031,1101,1031,1104001,110
2012-10-031,1051,1051,1031,1032001,103
2012-10-021,1051,1051,1051,1052001,105
2012-10-011,1011,1071,1011,1073001,107
2012-09-281,1011,1021,1011,1014001,101
2012-09-271,1031,1031,1001,1003,0001,100
2012-09-261,1201,1201,1141,1203001,120
2012-09-251,1301,1301,1171,1232,5001,123
2012-09-241,1041,1171,1041,1171,0001,117
2012-09-211,1101,1151,1001,1022,4001,102
2012-09-201,1061,1201,1061,1201,7001,120
2012-09-191,1181,1201,1171,1175001,117
2012-09-181,1171,1171,1161,1166,7001,116
2012-09-141,1141,1201,1131,1202,7001,120
2012-09-131,1301,1301,1111,1111,6001,111
2012-09-121,1321,1471,1001,1003,7001,100
2012-09-111,1211,1211,1201,1215001,121
2012-09-071,1251,1261,1201,1255001,125
2012-09-061,1001,1101,1001,1059001,105
2012-09-051,1091,1091,0981,0989001,098
2012-09-041,1051,1051,0991,0992,2001,099
2012-09-031,1061,1071,1041,1045001,104
2012-08-311,1101,1101,1061,1064001,106
2012-08-301,1031,1191,1031,1193001,119
2012-08-291,1001,1191,1001,1193001,119
2012-08-281,1001,1001,1001,1005001,100
2012-08-271,1001,1161,0981,0993,9001,099
2012-08-241,1061,1171,1061,1175001,117
2012-08-231,1081,1181,1061,1063001,106
2012-08-221,1101,1101,1061,1063001,106
2012-08-211,1081,1121,1071,1085001,108
2012-08-201,1201,1201,1101,1105001,110
2012-08-171,1151,1201,1101,1101,3001,110
2012-08-161,1191,1201,1161,1203001,120
2012-08-151,1151,1351,1131,1144,6001,114
2012-08-141,1411,1451,1301,1452,0001,145
2012-08-131,1401,1401,1401,1406001,140
2012-08-101,1201,1201,1151,1152,8001,115
2012-08-091,1251,1251,1251,1252001,125
2012-08-081,1261,1261,1261,1262001,126
2012-08-071,1251,1251,1251,1252001,125
2012-08-061,1441,1441,1181,1188001,118
2012-08-031,1201,1221,1171,1181,0001,118
2012-08-021,1181,1301,1181,1254001,125
2012-08-011,1601,1601,1301,1301,1001,130
2012-07-311,1301,1301,1301,1301001,130
2012-07-301,1251,1251,1171,1174001,117
2012-07-271,1251,1251,1251,1251001,125
2012-07-261,1251,1251,1201,1202001,120
2012-07-251,1391,1391,1201,1201,0001,120
2012-07-241,1501,1501,1241,1399001,139
2012-07-231,1501,1501,1501,1502001,150
2012-07-191,1561,1561,1561,1562001,156
2012-07-181,1781,1781,1601,1603001,160
2012-07-171,1751,1781,1751,1782,2001,178
2012-07-131,1561,1591,1451,1598001,159
2012-07-121,1401,1451,1391,1411,1001,141
2012-07-111,1311,1311,1311,1311001,131
2012-07-101,1451,1451,1311,1315001,131
2012-07-091,1551,1551,1451,1456001,145
2012-07-061,1801,1801,1751,1753001,175
2012-07-051,1851,1851,1851,1856001,185
2012-07-041,1681,1801,1681,1807001,180
2012-07-031,1501,1681,1501,1681,8001,168
2012-07-021,1491,1551,1491,1551,1001,155
2012-06-291,1581,1581,1281,1362,2001,136
2012-06-281,1201,1391,1201,1392,4001,139
2012-06-271,1111,1151,1071,1156001,115
2012-06-261,1101,1101,1101,1104001,110
2012-06-251,1301,1301,1161,1171,4001,117
2012-06-221,1001,1201,1001,1201,3001,120
2012-06-211,1001,1171,1001,1173001,117
2012-06-201,1081,1081,1001,1009001,100
2012-06-191,1191,1191,1181,1181,1001,118
2012-06-181,0851,0851,0781,0855001,085
2012-06-151,1001,1001,0811,0852,6001,085
2012-06-141,0851,0991,0851,0998001,099
2012-06-131,0771,0951,0771,0888001,088
2012-06-121,0751,0751,0721,0724001,072
2012-06-111,0941,0941,0751,0751,7001,075
2012-06-081,0901,0901,0801,0804001,080
2012-06-071,0851,0901,0801,0809001,080
2012-06-061,0741,0851,0701,0855001,085
2012-06-051,0751,0801,0701,0702,3001,070
2012-06-041,0961,0961,0781,0801,7001,080
2012-06-011,0821,0971,0781,0972,6001,097
2012-05-311,0821,0951,0801,0953,0001,095
2012-05-301,0981,1001,0861,0993,6001,099
2012-05-291,1141,1391,0921,10420,3001,104
2012-05-281,2731,2831,2731,2747,6001,274
2012-05-251,2931,2931,2731,2733,9001,273
2012-05-241,2951,2951,2861,2861,7001,286
2012-05-231,2921,2991,2841,2992,1001,299
2012-05-221,2901,2951,2901,2911,0001,291
2012-05-211,2851,2971,2851,2911,5001,291
2012-05-181,2601,2701,2601,2701,7001,270
2012-05-171,2561,2601,2561,2607001,260
2012-05-161,2501,2601,2501,2591,5001,259
2012-05-151,2601,2601,2501,2514,0001,251
2012-05-141,2601,2611,2551,2602,0001,260
2012-05-111,2681,2681,2411,2483,0001,248
2012-05-101,2771,2791,2621,2714,0001,271
2012-05-091,3051,3051,2931,2933,1001,293
2012-05-081,3101,3191,3001,3094,2001,309
2012-05-071,3301,3301,3011,3304,1001,330
2012-05-021,3391,3401,3351,3363,2001,336
2012-05-011,3481,3491,3361,3372,9001,337
2012-04-271,3401,3481,3391,3422,4001,342
2012-04-261,3451,3491,3381,3472,4001,347
2012-04-251,3461,3501,3451,3463,7001,346
2012-04-241,3401,3471,3401,3472,0001,347
2012-04-231,3391,3451,3391,3421,5001,342
2012-04-201,3401,3401,3371,3391,5001,339
2012-04-191,3411,3491,3401,3401,8001,340
2012-04-181,3501,3601,3451,3502,8001,350
2012-04-171,3601,3601,3471,3504,8001,350
2012-04-161,3591,3621,3591,3623,7001,362
2012-04-131,3601,3621,3561,3601,5001,360
2012-04-121,3461,3551,3461,3551,6001,355
2012-04-111,3511,3551,3451,3452,7001,345
2012-04-101,3411,3591,3411,3549001,354
2012-04-091,3501,3601,3411,3413,4001,341
2012-04-061,3501,3501,3451,3492,2001,349
2012-04-051,3471,3501,3451,3502,4001,350
2012-04-041,3431,3611,3431,3472,2001,347
2012-04-031,3501,3631,3401,3423,0001,342
2012-04-021,3631,3631,3331,3405,9001,340
2012-03-301,2901,3251,2901,3253,8001,325
2012-03-291,2601,2841,2601,2842,7001,284
2012-03-281,2301,2591,2301,2584,7001,258
2012-03-271,2301,2301,2271,2301,6001,230
2012-03-261,2301,2301,2291,2292,0001,229
2012-03-231,2281,2301,2271,2301,2001,230
2012-03-221,2291,2301,2281,2291,1001,229
2012-03-211,2351,2351,2291,2291,8001,229
2012-03-191,2391,2401,2311,2351,7001,235
2012-03-161,2351,2351,2351,2357001,235
2012-03-151,2351,2351,2351,2352,4001,235
2012-03-141,2401,2401,2371,2381,3001,238
2012-03-131,2381,2401,2341,2352,8001,235
2012-03-121,2361,2401,2361,2396001,239
2012-03-091,2351,2401,2351,2368001,236
2012-03-081,2301,2351,2301,2356001,235
2012-03-071,2391,2391,2301,2318001,231
2012-03-061,2391,2401,2391,2405001,240
2012-03-051,2341,2351,2301,2301,9001,230
2012-03-021,2351,2371,2341,2341,8001,234
2012-03-011,2361,2371,2331,2337001,233
2012-02-291,2311,2351,2311,2341,4001,234
2012-02-281,2311,2331,2301,2331,4001,233
2012-02-271,2301,2311,2291,2301,8001,230
2012-02-241,2301,2301,2291,2301,7001,230
2012-02-231,2281,2291,2281,2295001,229
2012-02-221,2191,2251,2191,2251,7001,225
2012-02-211,2201,2201,2191,2197001,219
2012-02-201,2201,2201,2171,2175001,217
2012-02-171,2101,2151,2081,2102,1001,210
2012-02-161,2081,2101,2081,2086001,208
2012-02-151,2071,2101,2071,2103,3001,210
2012-02-141,2031,2181,2031,2181,3001,218
2012-02-131,1971,2011,1971,2011,5001,201
2012-02-101,1951,1951,1931,1956001,195
2012-02-091,1861,1901,1861,1905001,190
2012-02-081,1851,1871,1851,1875001,187
2012-02-071,1851,1851,1841,1843,3001,184
2012-02-061,1871,1991,1871,1873,7001,187
2012-02-031,1991,2001,1991,2002,3001,200
2012-02-021,1961,1961,1961,1962001,196
2012-02-011,1901,1951,1851,1955001,195
2012-01-311,1861,1861,1861,1861001,186
2012-01-301,1811,1811,1811,1818001,181
2012-01-271,1901,1901,1821,1854001,185
2012-01-261,1901,2001,1401,1793,8001,179
2012-01-251,1941,2001,1851,2001,9001,200
2012-01-241,1851,1941,1851,1943001,194
2012-01-231,1611,1901,1611,1901,0001,190
2012-01-201,1581,1651,1581,1658001,165
2012-01-191,1561,1561,1561,1561001,156
2012-01-181,1551,1561,1551,1561,0001,156
2012-01-171,1701,1791,1701,1797001,179
2012-01-161,1991,2001,1951,2002,7001,200
2012-01-131,1821,1981,1811,1981,7001,198
2012-01-121,1771,1851,1771,1851,3001,185
2012-01-111,1701,1751,1701,1731,7001,173
2012-01-101,1681,1701,1681,1704001,170
2012-01-061,1671,1671,1551,1604001,160
2012-01-051,1601,1601,1601,1607001,160
2012-01-041,1421,1501,1421,1435001,143

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