1. HOME >
  2. 株価時系列 >
  3. 7487 >
  4. 2013年

7487 小津産業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3201,3431,3201,3407,1001,340
2013-12-271,3081,3161,3081,3162,5001,316
2013-12-261,3001,3081,3001,3052,4001,305
2013-12-251,2971,2991,2951,2985,1001,298
2013-12-241,3001,3021,2971,2984,9001,298
2013-12-201,2991,3061,2981,2993,3001,299
2013-12-191,3001,3131,2991,2997,7001,299
2013-12-181,3051,3071,3011,3071,1001,307
2013-12-171,3001,3051,3001,3052,8001,305
2013-12-161,3051,3101,3001,3068,3001,306
2013-12-131,3071,3101,3031,3083,2001,308
2013-12-121,3081,3081,3031,3041,4001,304
2013-12-111,3011,3101,3001,3103,9001,310
2013-12-101,3011,3051,3001,3053,0001,305
2013-12-091,3011,3061,3011,3032,2001,303
2013-12-061,2821,3021,2821,30211,0001,302
2013-12-051,3081,3091,3041,3063,2001,306
2013-12-041,3061,3101,3051,3105,2001,310
2013-12-031,3151,3151,3091,3105,1001,310
2013-12-021,3201,3201,3101,3145,8001,314
2013-11-291,3051,3091,3041,3092,5001,309
2013-11-281,3031,3091,3031,3053,5001,305
2013-11-271,3051,3101,3041,3062,4001,306
2013-11-261,3101,3131,3051,3053,6001,305
2013-11-251,3101,3101,3001,30711,0001,307
2013-11-221,3151,3191,3091,3108,3001,310
2013-11-211,3151,3171,3131,3152,4001,315
2013-11-201,3151,3151,3001,3058,9001,305
2013-11-191,3191,3201,3101,3204,8001,320
2013-11-181,3201,3241,3191,3195,6001,319
2013-11-151,3291,3301,3191,3207,4001,320
2013-11-141,3301,3301,3201,3305,8001,330
2013-11-131,3301,3401,3281,3302,8001,330
2013-11-121,3401,3441,3301,3403,1001,340
2013-11-111,3501,3501,3311,3491,9001,349
2013-11-081,3321,3541,3301,3541,7001,354
2013-11-071,3351,3571,3331,3332,7001,333
2013-11-061,3601,3611,3381,3385,7001,338
2013-11-051,3741,3751,3591,3684,6001,368
2013-11-011,3651,3651,3641,3641,3001,364
2013-10-311,3771,3771,3701,3711,0001,371
2013-10-301,3701,3801,3651,3754,8001,375
2013-10-291,3881,3881,3691,3692,1001,369
2013-10-281,3701,3841,3701,3842,0001,384
2013-10-251,3921,3921,3701,3751,9001,375
2013-10-241,3721,3781,3661,3661,9001,366
2013-10-231,3751,3761,3751,3751,7001,375
2013-10-221,3851,3891,3761,3781,7001,378
2013-10-211,3751,3901,3731,3903,9001,390
2013-10-181,3711,3741,3711,3744001,374
2013-10-171,3781,3801,3621,3621,3001,362
2013-10-161,3701,3781,3651,3781,3001,378
2013-10-151,3701,3721,3631,3632,7001,363
2013-10-111,3551,3651,3551,3561,5001,356
2013-10-101,3551,3591,3551,3553001,355
2013-10-091,3401,3551,3401,3556001,355
2013-10-081,3461,3501,3411,3506001,350
2013-10-071,3601,3601,3401,3601,7001,360
2013-10-041,3461,3461,3451,3454001,345
2013-10-031,3431,3431,3431,3431001,343
2013-10-021,3501,3521,3401,3432,2001,343
2013-10-011,3501,3551,3461,3525001,352
2013-09-301,3511,3551,3501,3504001,350
2013-09-271,3451,3501,3401,3407001,340
2013-09-261,3451,3551,3451,3466001,346
2013-09-251,3501,3501,3431,3432,9001,343
2013-09-241,3401,3431,3251,3411,9001,341
2013-09-201,3511,3581,3491,3491,2001,349
2013-09-191,3501,3511,3501,3513001,351
2013-09-181,3801,3801,3481,3481,1001,348
2013-09-171,3731,3791,3401,3796,4001,379
2013-09-131,3271,3491,3271,3492,0001,349
2013-09-121,3091,3271,3091,3271,1001,327
2013-09-111,3131,3201,3091,3091,7001,309
2013-09-101,3101,3131,2961,3132,5001,313
2013-09-091,3151,3151,3081,3131,5001,313
2013-09-061,3161,3201,3081,3087001,308
2013-09-051,3151,3181,3061,3161,5001,316
2013-09-041,2981,3101,2981,3101,9001,310
2013-09-031,3111,3111,3001,3105001,310
2013-09-021,3001,3091,3001,3041,2001,304
2013-08-301,3001,3111,2941,3008001,300
2013-08-291,3191,3191,2931,2932,3001,293
2013-08-281,3121,3181,3001,3181,0001,318
2013-08-271,3001,3011,3001,3008001,300
2013-08-261,3051,3181,3031,3082,7001,308
2013-08-231,3001,3001,2921,2959001,295
2013-08-221,3031,3031,2931,2934001,293
2013-08-211,2951,3041,2921,3031,5001,303
2013-08-201,2981,2981,2961,2969001,296
2013-08-191,3001,3051,2981,2989001,298
2013-08-161,3001,3001,3001,3002001,300
2013-08-151,3161,3161,3001,3042,6001,304
2013-08-141,3001,3001,2971,2972,3001,297
2013-08-131,2981,3001,2981,3001,2001,300
2013-08-121,3051,3051,2991,2993,3001,299
2013-08-091,3081,3101,3041,3091,2001,309
2013-08-081,3081,3091,3081,3084001,308
2013-08-071,3071,3081,3051,3088001,308
2013-08-061,3051,3071,3051,3074001,307
2013-08-051,3151,3201,3031,3181,7001,318
2013-08-021,3201,3201,3051,3158001,315
2013-08-011,3151,3151,3031,3041,2001,304
2013-07-311,3301,3301,3151,3304001,330
2013-07-301,3031,3321,3011,3321,6001,332
2013-07-291,3251,3251,3021,3031,3001,303
2013-07-261,3341,3341,3251,3251,1001,325
2013-07-251,3371,3371,3271,3288001,328
2013-07-241,3301,3321,3261,3261,1001,326
2013-07-231,3301,3381,3291,3327001,332
2013-07-221,3391,3391,3311,3311,8001,331
2013-07-191,3381,3381,3201,3313,0001,331
2013-07-181,3401,3401,3261,3351,4001,335
2013-07-171,3401,3401,3221,3272,1001,327
2013-07-161,3331,3381,3201,3203,2001,320
2013-07-121,3301,3311,3251,3251,6001,325
2013-07-111,3201,3251,3181,3255001,325
2013-07-101,3101,3201,3061,3201,0001,320
2013-07-091,3211,3211,3101,3102,3001,310
2013-07-081,3301,3301,3201,3203,2001,320
2013-07-051,3201,3251,3201,3202,7001,320
2013-07-041,3221,3231,3201,3201,5001,320
2013-07-031,3341,3341,3061,3121,6001,312
2013-07-021,3001,3201,3001,3062,0001,306
2013-07-011,2821,3001,2801,3001,2001,300
2013-06-281,2941,2941,2701,2822,2001,282
2013-06-271,2701,2731,2601,2731,1001,273
2013-06-261,2701,2871,2611,2611,9001,261
2013-06-251,2851,2851,2711,2721,7001,272
2013-06-241,2971,2971,2731,2739001,273
2013-06-211,2861,2861,2701,2712,8001,271
2013-06-201,2951,3001,2951,2991,9001,299
2013-06-191,2901,2961,2901,2961,1001,296
2013-06-181,2861,2861,2711,2801,1001,280
2013-06-171,2871,2881,2771,2772,8001,277
2013-06-141,2621,2651,2621,2631,4001,263
2013-06-131,2671,2721,2601,2601,9001,260
2013-06-121,2601,2861,2601,2793,5001,279
2013-06-111,2621,2911,2621,2822,9001,282
2013-06-101,2501,2601,2501,2601,7001,260
2013-06-071,2431,2601,2261,2377,6001,237
2013-06-061,3211,3211,2821,2856,5001,285
2013-06-051,2991,3901,2991,30510,8001,305
2013-06-041,2801,2971,2431,28114,5001,281
2013-06-031,3581,3691,3331,3408,4001,340
2013-05-311,4101,4101,3831,4049,3001,404
2013-05-301,4411,4411,3801,41617,8001,416
2013-05-291,4991,4991,4561,45647,2001,456
2013-05-281,5201,5801,5201,53182,8001,531
2013-05-271,6021,6361,6021,60921,1001,609
2013-05-241,6701,6731,6601,66010,2001,660
2013-05-231,6801,6911,6731,67514,9001,675
2013-05-221,6951,6961,6921,6938,8001,693
2013-05-211,6981,6981,6961,6966,4001,696
2013-05-201,6951,7001,6951,6997,5001,699
2013-05-171,6951,6991,6921,6945,0001,694
2013-05-161,6961,6991,6901,6907,0001,690
2013-05-151,6981,7001,6961,7007,7001,700
2013-05-141,6951,7001,6951,7008,1001,700
2013-05-131,7051,7071,6961,69811,8001,698
2013-05-101,7081,7131,7001,7008,3001,700
2013-05-091,7211,7301,7011,70110,3001,701
2013-05-081,7241,7281,7201,7216,1001,721
2013-05-071,7221,7251,6951,71518,3001,715
2013-05-021,6991,7081,6941,70513,5001,705
2013-05-011,6851,6941,6801,6949,1001,694
2013-04-301,6661,6851,6661,6849,3001,684
2013-04-261,6621,6801,6601,6606,4001,660
2013-04-251,6001,6491,5991,64912,7001,649
2013-04-241,6001,6001,5971,6009,3001,600
2013-04-231,6001,6001,5991,6003,9001,600
2013-04-221,5981,6001,5981,6006,6001,600
2013-04-191,5991,6001,5961,5981,3001,598
2013-04-181,6001,6001,5951,6002,9001,600
2013-04-171,6101,6101,5901,6004,5001,600
2013-04-161,6001,6001,5971,6004,8001,600
2013-04-151,5871,5971,5851,5975,9001,597
2013-04-121,5771,5841,5721,5843,3001,584
2013-04-111,5801,5801,5731,5762,8001,576
2013-04-101,5801,5801,5701,5754,4001,575
2013-04-091,5801,5801,5711,5773,7001,577
2013-04-081,5871,5881,5681,5814,6001,581
2013-04-051,5501,5801,5291,56311,1001,563
2013-04-041,5301,5501,5291,5413,3001,541
2013-04-031,5401,5501,5201,5403,3001,540
2013-04-021,4981,5101,4451,5106,4001,510
2013-04-011,5701,5701,5141,5168,7001,516
2013-03-291,5821,5871,5421,5699,7001,569
2013-03-281,5371,5801,5371,5808,5001,580
2013-03-271,4891,5341,4801,5349,3001,534
2013-03-261,4931,4941,4661,4944,3001,494
2013-03-251,4771,4881,4761,4844,3001,484
2013-03-221,4451,4601,4401,4603,1001,460
2013-03-211,4501,4501,4311,4453,6001,445
2013-03-191,4301,4311,4281,4313,4001,431
2013-03-181,4201,4221,4151,4159,3001,415
2013-03-151,4151,4191,4121,4145,1001,414
2013-03-141,4591,4591,3891,40734,4001,407
2013-03-131,4301,4681,4251,46211,0001,462
2013-03-121,4801,4951,4321,43210,8001,432
2013-03-111,4451,4471,4251,4477,9001,447
2013-03-081,4051,4101,4001,4104,2001,410
2013-03-071,3861,4051,3751,4057,4001,405
2013-03-061,3791,3871,3751,38613,8001,386
2013-03-051,3691,3711,3611,3714,8001,371
2013-03-041,3691,3701,3561,3563,1001,356
2013-03-011,3581,3581,3551,3572,6001,357
2013-02-281,3501,3581,3491,3583,0001,358
2013-02-271,3501,3501,3491,3508001,350
2013-02-261,3491,3541,3481,3503,5001,350
2013-02-251,3511,3511,3301,3504,0001,350
2013-02-221,3491,3501,3231,3351,5001,335
2013-02-211,3481,3491,3311,3491,5001,349
2013-02-201,3471,3481,3301,3471,1001,347
2013-02-191,3191,3481,3131,3481,7001,348
2013-02-181,3651,3651,2991,31910,9001,319
2013-02-151,3581,3581,3451,3493,4001,349
2013-02-141,3601,3641,3501,3642,7001,364
2013-02-131,3791,3791,3601,3634,2001,363
2013-02-121,3681,3961,3661,3794,9001,379
2013-02-081,3741,3741,3671,3672,3001,367
2013-02-071,3751,3761,3731,3752,7001,375
2013-02-061,3761,3761,3681,3733,5001,373
2013-02-051,3621,3751,3621,3745,0001,374
2013-02-041,3411,3601,3411,3604,8001,360
2013-02-011,3251,3331,3251,3331,9001,333
2013-01-311,3251,3271,3231,3239001,323
2013-01-301,3171,3241,3171,3229001,322
2013-01-291,3161,3191,3151,3161,2001,316
2013-01-281,3161,3191,3121,3191,1001,319
2013-01-251,3241,3241,3101,3162,9001,316
2013-01-241,3211,3241,3201,3242,6001,324
2013-01-231,3261,3261,3221,3241,8001,324
2013-01-221,3301,3301,3241,3261,3001,326
2013-01-211,3251,3301,3221,3301,4001,330
2013-01-181,3391,3391,3301,3301,0001,330
2013-01-171,3251,3301,3251,3301,8001,330
2013-01-161,3421,3421,3301,3302,6001,330
2013-01-151,3451,3481,3421,3444,1001,344
2013-01-111,3241,3381,3241,3354,0001,335
2013-01-101,3031,3201,3031,3204,1001,320
2013-01-091,3051,3151,2851,3151,2001,315
2013-01-081,3061,3061,3001,3012,2001,301
2013-01-071,2801,3061,2791,3063,1001,306
2013-01-041,2861,2981,2741,2803,7001,280

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