1. HOME >
  2. 株価時系列 >
  3. 7487 >
  4. 2019年

7487 小津産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7741,7801,7681,7803,2001,780
2019-12-271,7481,7751,7481,7652,4001,765
2019-12-261,7521,7551,7461,7477,2001,747
2019-12-251,7551,7561,7531,7535,6001,753
2019-12-241,7611,7611,7551,7584,9001,758
2019-12-231,7801,7821,7631,7635,2001,763
2019-12-201,7801,7841,7801,7822,9001,782
2019-12-191,7821,7861,7801,7815,1001,781
2019-12-181,7901,7901,7811,7882,2001,788
2019-12-171,7911,7911,7811,7905,4001,790
2019-12-161,7811,7891,7771,7897,6001,789
2019-12-131,7591,7791,7591,77710,8001,777
2019-12-121,7601,7631,7571,7605,0001,760
2019-12-111,7611,7651,7581,7586,9001,758
2019-12-101,7711,7711,7621,7676,0001,767
2019-12-091,7621,7761,7621,7755,3001,775
2019-12-061,7701,7751,7621,7627,2001,762
2019-12-051,7751,7751,7711,7715,2001,771
2019-12-041,7801,7811,7751,7775,5001,777
2019-12-031,8001,8041,7901,7906,3001,790
2019-12-021,8071,8121,8071,8076,8001,807
2019-11-291,8141,8181,8041,8074,7001,807
2019-11-281,8221,8231,8111,8113,8001,811
2019-11-271,8291,8291,8211,8222,7001,822
2019-11-261,8321,8361,8301,8303,5001,830
2019-11-251,8381,8391,8331,8363,6001,836
2019-11-221,8331,8381,8321,8342,2001,834
2019-11-211,8371,8391,8321,8361,7001,836
2019-11-201,8351,8481,8351,8472,3001,847
2019-11-191,8371,8421,8361,8411,6001,841
2019-11-181,8421,8491,8371,8481,3001,848
2019-11-151,8491,8491,8421,8453,6001,845
2019-11-141,8461,8491,8451,8492,0001,849
2019-11-131,8461,8571,8461,8482,3001,848
2019-11-121,8451,8551,8451,8533,3001,853
2019-11-111,8571,8601,8451,8452,6001,845
2019-11-081,8521,8571,8481,8523,8001,852
2019-11-071,8651,8651,8501,8513,4001,851
2019-11-061,8661,8671,8451,8664,5001,866
2019-11-051,8671,8671,8581,8664,0001,866
2019-11-011,8601,8601,8501,8513,8001,851
2019-10-311,8711,8711,8611,8613,8001,861
2019-10-301,8461,8731,8451,8737,5001,873
2019-10-291,8281,8571,8281,8465,8001,846
2019-10-281,8311,8411,8281,8282,7001,828
2019-10-251,8271,8341,8221,8332,3001,833
2019-10-241,8131,8271,8101,8204,1001,820
2019-10-231,8281,8281,8111,8173,0001,817
2019-10-211,8231,8341,8231,8322,7001,832
2019-10-181,8371,8371,8241,8303,6001,830
2019-10-171,8371,8491,8321,8323,6001,832
2019-10-161,8591,8591,8361,8524,5001,852
2019-10-151,8391,8591,8301,8596,1001,859
2019-10-111,7971,8331,7971,8334,9001,833
2019-10-101,8031,8031,7891,7961,7001,796
2019-10-091,7791,8041,7791,7954,5001,795
2019-10-081,7851,7851,7741,7795,3001,779
2019-10-071,8091,8091,7481,78513,6001,785
2019-10-041,8141,8231,7951,8203,0001,820
2019-10-031,8081,8311,7961,8194,1001,819
2019-10-021,8231,8351,8131,8354,7001,835
2019-10-011,8301,8301,8141,8212,7001,821
2019-09-301,8331,8491,8331,8353,1001,835
2019-09-271,8421,8641,8311,8507,6001,850
2019-09-261,8801,8831,8701,87711,4001,877
2019-09-251,8801,8831,8721,88210,8001,882
2019-09-241,8681,8761,8651,8768,9001,876
2019-09-201,8591,8681,8501,8668,9001,866
2019-09-191,8341,8591,8341,85911,2001,859
2019-09-181,8351,8451,8041,84512,4001,845
2019-09-171,8071,8311,8051,83015,0001,830
2019-09-131,7901,7991,7771,79911,6001,799
2019-09-121,7831,7931,7831,7917,2001,791
2019-09-111,7661,7821,7661,7827,7001,782
2019-09-101,7661,7731,7581,7704,3001,770
2019-09-091,7461,7651,7461,7654,7001,765
2019-09-061,7501,7541,7471,7544,4001,754
2019-09-051,7291,7431,7291,7434,1001,743
2019-09-041,7141,7351,7141,7294,5001,729
2019-09-031,7121,7271,7121,7272,8001,727
2019-09-021,6951,7111,6951,7064,2001,706
2019-08-301,6821,6961,6771,6964,1001,696
2019-08-291,6641,6811,6641,6813,1001,681
2019-08-281,6611,6941,6611,6644,7001,664
2019-08-271,6641,6701,6621,6623,8001,662
2019-08-261,6661,6701,6641,6656,0001,665
2019-08-231,6771,6771,6691,6713,1001,671
2019-08-221,6811,6821,6801,6801,4001,680
2019-08-211,6811,6891,6781,6862,1001,686
2019-08-201,6931,6971,6851,6961,3001,696
2019-08-191,6791,6981,6791,6921,8001,692
2019-08-161,6801,6881,6761,6782,5001,678
2019-08-151,6801,7001,6701,6799,4001,679
2019-08-141,6931,6931,6801,6882,9001,688
2019-08-131,6841,6981,6831,6853,7001,685
2019-08-091,7011,7011,6901,6982,5001,698
2019-08-081,7031,7041,6971,6971,8001,697
2019-08-071,6961,7141,6951,7034,8001,703
2019-08-061,6871,7061,6611,6986,6001,698
2019-08-051,7011,7071,6901,6905,5001,690
2019-08-021,7211,7211,7021,7107,7001,710
2019-08-011,7261,7301,7261,7301,5001,730
2019-07-311,7251,7421,7251,7373,9001,737
2019-07-301,7131,7281,7111,7285,0001,728
2019-07-291,7111,7191,7111,7182,5001,718
2019-07-261,7211,7251,7141,7232,9001,723
2019-07-251,7261,7281,7221,7253,4001,725
2019-07-241,7251,7251,7141,7182,5001,718
2019-07-231,7201,7281,7171,7173,2001,717
2019-07-221,7231,7281,7181,7203,2001,720
2019-07-191,7261,7411,7051,7244,7001,724
2019-07-181,7581,7581,7131,7167,5001,716
2019-07-171,7461,7571,7461,7563,0001,756
2019-07-161,7601,7601,7401,7466,7001,746
2019-07-121,7641,7641,7431,7567,8001,756
2019-07-111,7381,7631,7381,7446,4001,744
2019-07-101,7501,7531,7371,7387,0001,738
2019-07-091,7591,7621,7501,7596,9001,759
2019-07-081,7601,7631,7521,7535,0001,753
2019-07-051,7621,7621,7561,7604,3001,760
2019-07-041,7461,7681,7431,7648,4001,764
2019-07-031,7421,7481,7271,7483,7001,748
2019-07-021,7161,7431,7031,7366,5001,736
2019-07-011,6801,7221,6801,7108,0001,710
2019-06-281,6671,6781,6621,6775,1001,677
2019-06-271,6601,6791,6561,6705,0001,670
2019-06-261,6571,6831,6561,6585,5001,658
2019-06-251,6631,6701,6521,6618,6001,661
2019-06-241,6741,6741,6631,6638,3001,663
2019-06-211,7031,7031,6781,6788,7001,678
2019-06-201,7021,7161,7021,7024,0001,702
2019-06-191,7121,7231,7031,7116,9001,711
2019-06-181,7181,7301,7031,7126,6001,712
2019-06-171,7461,7461,7171,7186,0001,718
2019-06-141,7251,7471,7251,7478,5001,747
2019-06-131,7251,7261,7171,7246,1001,724
2019-06-121,7241,7331,7171,7268,8001,726
2019-06-111,7121,7281,7101,7258,2001,725
2019-06-101,7101,7151,7011,71210,0001,712
2019-06-071,7181,7181,6881,7099,3001,709
2019-06-061,7191,7191,6981,7166,4001,716
2019-06-051,6831,7251,6831,72116,6001,721
2019-06-041,6631,6731,6631,6699,6001,669
2019-06-031,6511,6881,6511,65821,8001,658
2019-05-311,7191,7191,6911,69117,0001,691
2019-05-301,7211,7311,7011,72131,7001,721
2019-05-291,7641,7701,7231,727122,2001,727
2019-05-281,8561,8651,8221,823172,1001,823
2019-05-271,8691,8791,8651,86555,2001,865
2019-05-241,8751,8811,8671,88018,0001,880
2019-05-231,8731,8751,8691,87112,1001,871
2019-05-221,8761,8891,8741,87716,8001,877
2019-05-211,8711,8901,8701,87624,1001,876
2019-05-201,8661,8891,8661,88014,5001,880
2019-05-171,8821,8821,8591,86529,1001,865
2019-05-161,8811,8871,8651,86815,5001,868
2019-05-151,8971,8971,8801,88614,7001,886
2019-05-141,8831,8911,8761,88812,4001,888
2019-05-131,8841,9051,8841,89311,5001,893
2019-05-101,8841,9091,8821,89111,3001,891
2019-05-091,9061,9061,8841,88428,0001,884
2019-05-081,9111,9111,9051,90618,7001,906
2019-05-071,9171,9171,9121,91317,4001,913
2019-04-261,9181,9181,9141,9179,1001,917
2019-04-251,9101,9181,9071,91812,9001,918
2019-04-241,9151,9271,9091,90917,0001,909
2019-04-231,9091,9151,9071,91522,3001,915
2019-04-221,9131,9141,9051,91217,1001,912
2019-04-191,9361,9361,9191,9197,5001,919
2019-04-181,9251,9371,9201,9217,2001,921
2019-04-171,9301,9401,9181,92530,4001,925
2019-04-161,9661,9751,9011,94519,5001,945
2019-04-151,9701,9771,9651,9699,0001,969
2019-04-121,9681,9721,9651,9693,9001,969
2019-04-111,9601,9681,9581,9684,5001,968
2019-04-101,9601,9671,9561,9604,0001,960
2019-04-091,9521,9651,9521,9636,3001,963
2019-04-081,9701,9701,9471,95011,3001,950
2019-04-051,9511,9681,9491,9608,4001,960
2019-04-041,9511,9551,9511,9533,4001,953
2019-04-031,9501,9591,9421,9516,2001,951
2019-04-021,9541,9561,9451,9468,0001,946
2019-04-011,9501,9611,9451,94511,3001,945
2019-03-291,9281,9421,9241,93510,2001,935
2019-03-281,9611,9611,9301,93316,7001,933
2019-03-271,9431,9781,9391,96113,5001,961
2019-03-261,9061,9401,9001,93815,7001,938
2019-03-251,9121,9121,8901,89313,0001,893
2019-03-221,9101,9291,9071,9198,3001,919
2019-03-201,9181,9261,9051,9099,9001,909
2019-03-191,9301,9371,9151,9176,1001,917
2019-03-181,9351,9351,9111,9209,1001,920
2019-03-151,9201,9351,9111,9115,9001,911
2019-03-141,9211,9401,9181,9254,0001,925
2019-03-131,9351,9381,9201,9203,7001,920
2019-03-121,9461,9461,9241,9406,6001,940
2019-03-111,9141,9441,9141,9264,6001,926
2019-03-081,9401,9401,9201,9207,0001,920
2019-03-071,9431,9601,9411,9524,7001,952
2019-03-061,9671,9731,9361,9446,2001,944
2019-03-051,9451,9751,9451,9637,5001,963
2019-03-041,9391,9431,9381,9435,3001,943
2019-03-011,9271,9321,9251,9314,4001,931
2019-02-281,9291,9301,9131,9306,1001,930
2019-02-271,9101,9301,9101,9138,2001,913
2019-02-261,8911,9121,8791,9048,3001,904
2019-02-251,8791,8851,8771,8807,3001,880
2019-02-221,8771,8881,8671,8784,7001,878
2019-02-211,8791,8901,8701,8754,3001,875
2019-02-201,8701,8711,8591,8713,5001,871
2019-02-191,8711,8721,8601,8675,3001,867
2019-02-181,8711,8721,8691,8705,3001,870
2019-02-151,8681,8681,8611,8653,4001,865
2019-02-141,8661,8701,8551,8694,9001,869
2019-02-131,8611,8661,8541,8653,6001,865
2019-02-121,8621,8791,8441,8616,7001,861
2019-02-081,8571,8701,8571,8624,0001,862
2019-02-071,8691,8701,8521,8604,6001,860
2019-02-061,8861,8861,8661,8732,8001,873
2019-02-051,8511,8891,8501,8855,7001,885
2019-02-041,8521,8851,8521,8525,5001,852
2019-02-011,8691,8751,8521,8527,3001,852
2019-01-311,8821,8821,8571,8575,0001,857
2019-01-301,8911,8911,8621,8626,7001,862
2019-01-291,8761,8981,8551,8734,7001,873
2019-01-281,8971,8971,8631,8635,2001,863
2019-01-251,8981,9011,8821,8825,5001,882
2019-01-241,8991,8991,8841,8953,2001,895
2019-01-231,8931,8961,8811,8882,9001,888
2019-01-221,9021,9021,8911,8973,2001,897
2019-01-211,9031,9031,8871,8956,8001,895
2019-01-181,9011,9011,8921,8934,6001,893
2019-01-171,8991,9001,8801,9004,6001,900
2019-01-161,8841,8961,8841,8912,2001,891
2019-01-151,8721,8861,8681,8846,5001,884
2019-01-111,9011,9041,8851,8904,3001,890
2019-01-101,8641,9061,8601,9014,4001,901
2019-01-091,8351,8671,8351,8643,0001,864
2019-01-081,8301,8521,8301,8394,1001,839
2019-01-071,8771,8771,8221,8304,7001,830
2019-01-041,7901,8141,7771,8077,3001,807

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