7487 小津産業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,902	1,909	1,896	1,907	7,800	1,907
2020-12-29	1,899	1,902	1,889	1,901	5,600	1,901
2020-12-28	1,898	1,900	1,889	1,894	7,100	1,894
2020-12-25	1,903	1,904	1,898	1,903	5,000	1,903
2020-12-24	1,894	1,901	1,893	1,901	3,800	1,901
2020-12-23	1,900	1,901	1,894	1,894	4,100	1,894
2020-12-22	1,895	1,900	1,894	1,900	3,400	1,900
2020-12-21	1,897	1,902	1,890	1,900	4,500	1,900
2020-12-18	1,890	1,898	1,879	1,897	6,700	1,897
2020-12-17	1,877	1,888	1,877	1,888	3,000	1,888
2020-12-16	1,879	1,889	1,871	1,889	4,500	1,889
2020-12-15	1,889	1,889	1,884	1,884	4,300	1,884
2020-12-14	1,884	1,888	1,879	1,888	7,200	1,888
2020-12-11	1,872	1,880	1,861	1,871	5,000	1,871
2020-12-10	1,856	1,869	1,856	1,868	2,300	1,868
2020-12-09	1,853	1,863	1,853	1,863	2,500	1,863
2020-12-08	1,854	1,866	1,850	1,855	3,300	1,855
2020-12-07	1,870	1,870	1,851	1,860	3,800	1,860
2020-12-04	1,853	1,868	1,851	1,868	3,800	1,868
2020-12-03	1,840	1,850	1,840	1,850	1,000	1,850
2020-12-02	1,862	1,862	1,836	1,842	3,400	1,842
2020-12-01	1,880	1,880	1,840	1,840	3,200	1,840
2020-11-30	1,865	1,865	1,840	1,840	2,300	1,840
2020-11-27	1,846	1,877	1,841	1,865	5,600	1,865
2020-11-26	1,855	1,856	1,840	1,846	4,100	1,846
2020-11-25	1,870	1,874	1,853	1,853	1,900	1,853
2020-11-24	1,874	1,876	1,864	1,864	3,400	1,864
2020-11-20	1,844	1,857	1,830	1,854	2,400	1,854
2020-11-19	1,840	1,840	1,828	1,828	3,600	1,828
2020-11-18	1,873	1,873	1,846	1,846	2,500	1,846
2020-11-17	1,882	1,889	1,863	1,863	3,500	1,863
2020-11-16	1,888	1,888	1,867	1,884	4,700	1,884
2020-11-13	1,890	1,890	1,873	1,883	4,800	1,883
2020-11-12	1,879	1,890	1,874	1,885	4,800	1,885
2020-11-11	1,859	1,889	1,849	1,889	11,600	1,889
2020-11-10	1,844	1,859	1,843	1,853	7,400	1,853
2020-11-09	1,853	1,856	1,839	1,856	3,600	1,856
2020-11-06	1,841	1,851	1,805	1,844	6,100	1,844
2020-11-05	1,830	1,836	1,821	1,836	3,900	1,836
2020-11-04	1,824	1,830	1,822	1,830	3,100	1,830
2020-11-02	1,806	1,813	1,796	1,813	1,700	1,813
2020-10-30	1,829	1,829	1,792	1,795	1,000	1,795
2020-10-29	1,786	1,829	1,786	1,816	2,400	1,816
2020-10-28	1,830	1,830	1,804	1,808	2,300	1,808
2020-10-27	1,761	1,834	1,761	1,832	6,500	1,832
2020-10-26	1,761	1,778	1,761	1,767	900	1,767
2020-10-23	1,771	1,775	1,761	1,761	4,600	1,761
2020-10-22	1,781	1,794	1,780	1,780	1,900	1,780
2020-10-21	1,780	1,804	1,780	1,788	5,100	1,788
2020-10-20	1,798	1,798	1,780	1,780	3,400	1,780
2020-10-19	1,801	1,809	1,798	1,798	4,000	1,798
2020-10-16	1,811	1,815	1,805	1,810	4,900	1,810
2020-10-15	1,860	1,860	1,807	1,827	6,800	1,827
2020-10-14	1,872	1,876	1,848	1,860	7,200	1,860
2020-10-13	1,907	1,907	1,881	1,881	7,900	1,881
2020-10-12	1,900	1,917	1,872	1,880	24,900	1,880
2020-10-09	1,891	1,919	1,883	1,919	19,600	1,919
2020-10-08	1,888	1,889	1,878	1,888	6,500	1,888
2020-10-07	1,877	1,883	1,877	1,883	2,500	1,883
2020-10-06	1,881	1,881	1,864	1,877	2,900	1,877
2020-10-05	1,850	1,859	1,850	1,859	5,300	1,859
2020-10-02	1,876	1,876	1,845	1,847	6,600	1,847
2020-09-30	1,893	1,893	1,875	1,883	6,900	1,883
2020-09-29	1,870	1,885	1,856	1,878	9,600	1,878
2020-09-28	1,850	1,872	1,847	1,872	15,700	1,872
2020-09-25	1,839	1,845	1,829	1,832	9,700	1,832
2020-09-24	1,838	1,838	1,824	1,838	5,100	1,838
2020-09-23	1,826	1,838	1,824	1,838	5,000	1,838
2020-09-18	1,810	1,827	1,810	1,826	7,500	1,826
2020-09-17	1,813	1,820	1,803	1,820	3,700	1,820
2020-09-16	1,816	1,822	1,807	1,813	9,700	1,813
2020-09-15	1,810	1,815	1,809	1,815	9,000	1,815
2020-09-14	1,802	1,810	1,802	1,810	5,400	1,810
2020-09-11	1,801	1,813	1,797	1,802	10,300	1,802
2020-09-10	1,780	1,798	1,778	1,798	12,700	1,798
2020-09-09	1,773	1,779	1,768	1,779	7,300	1,779
2020-09-08	1,777	1,777	1,763	1,776	4,300	1,776
2020-09-07	1,767	1,777	1,767	1,777	4,100	1,777
2020-09-04	1,764	1,779	1,764	1,777	3,600	1,777
2020-09-03	1,779	1,779	1,772	1,774	3,000	1,774
2020-09-02	1,780	1,780	1,767	1,776	5,800	1,776
2020-09-01	1,777	1,777	1,767	1,772	2,200	1,772
2020-08-31	1,774	1,783	1,762	1,771	9,800	1,771
2020-08-28	1,763	1,769	1,751	1,759	6,300	1,759
2020-08-27	1,758	1,767	1,758	1,761	800	1,761
2020-08-26	1,765	1,767	1,758	1,758	3,300	1,758
2020-08-25	1,767	1,773	1,763	1,770	4,000	1,770
2020-08-24	1,765	1,767	1,761	1,765	2,800	1,765
2020-08-21	1,760	1,761	1,751	1,761	1,800	1,761
2020-08-20	1,760	1,760	1,754	1,757	2,400	1,757
2020-08-19	1,761	1,761	1,755	1,760	1,700	1,760
2020-08-18	1,769	1,769	1,757	1,761	2,500	1,761
2020-08-17	1,771	1,771	1,760	1,763	3,200	1,763
2020-08-14	1,776	1,776	1,766	1,771	5,100	1,771
2020-08-13	1,770	1,776	1,760	1,774	5,600	1,774
2020-08-12	1,747	1,770	1,747	1,769	7,900	1,769
2020-08-11	1,719	1,755	1,719	1,755	8,300	1,755
2020-08-07	1,702	1,724	1,702	1,719	2,100	1,719
2020-08-06	1,708	1,714	1,702	1,704	3,000	1,704
2020-08-05	1,710	1,717	1,710	1,711	4,100	1,711
2020-08-04	1,729	1,734	1,704	1,710	4,200	1,710
2020-08-03	1,686	1,739	1,686	1,738	5,000	1,738
2020-07-31	1,732	1,736	1,692	1,692	6,400	1,692
2020-07-30	1,751	1,765	1,735	1,735	4,700	1,735
2020-07-29	1,762	1,762	1,753	1,755	3,800	1,755
2020-07-28	1,741	1,769	1,741	1,769	6,300	1,769
2020-07-27	1,754	1,759	1,746	1,759	4,500	1,759
2020-07-22	1,742	1,757	1,742	1,754	5,000	1,754
2020-07-21	1,738	1,753	1,736	1,753	3,000	1,753
2020-07-20	1,734	1,754	1,721	1,754	6,100	1,754
2020-07-17	1,748	1,757	1,730	1,735	6,800	1,735
2020-07-16	1,734	1,760	1,728	1,730	6,500	1,730
2020-07-15	1,729	1,734	1,712	1,732	8,400	1,732
2020-07-14	1,710	1,725	1,704	1,714	9,000	1,714
2020-07-13	1,745	1,745	1,704	1,717	9,600	1,717
2020-07-10	1,739	1,762	1,731	1,745	42,900	1,745
2020-07-09	1,739	1,745	1,708	1,726	16,000	1,726
2020-07-08	1,741	1,762	1,723	1,739	9,700	1,739
2020-07-07	1,736	1,740	1,719	1,737	5,400	1,737
2020-07-06	1,723	1,755	1,723	1,736	9,300	1,736
2020-07-03	1,705	1,727	1,690	1,716	6,300	1,716
2020-07-02	1,666	1,714	1,658	1,702	16,500	1,702
2020-07-01	1,713	1,716	1,661	1,662	15,000	1,662
2020-06-30	1,747	1,747	1,703	1,704	9,600	1,704
2020-06-29	1,746	1,749	1,726	1,726	17,500	1,726
2020-06-26	1,771	1,787	1,745	1,761	25,700	1,761
2020-06-25	1,703	1,787	1,693	1,782	114,200	1,782
2020-06-24	1,693	1,693	1,658	1,658	15,400	1,658
2020-06-23	1,699	1,703	1,679	1,682	20,300	1,682
2020-06-22	1,705	1,710	1,690	1,692	8,900	1,692
2020-06-19	1,727	1,727	1,693	1,700	8,500	1,700
2020-06-18	1,704	1,718	1,700	1,707	7,400	1,707
2020-06-17	1,720	1,729	1,703	1,722	11,800	1,722
2020-06-16	1,699	1,717	1,685	1,706	15,900	1,706
2020-06-15	1,718	1,747	1,681	1,681	14,900	1,681
2020-06-12	1,685	1,729	1,678	1,720	22,200	1,720
2020-06-11	1,781	1,787	1,741	1,747	20,400	1,747
2020-06-10	1,775	1,795	1,772	1,783	9,100	1,783
2020-06-09	1,790	1,793	1,777	1,778	11,800	1,778
2020-06-08	1,804	1,804	1,792	1,799	12,900	1,799
2020-06-05	1,808	1,811	1,789	1,804	10,400	1,804
2020-06-04	1,797	1,800	1,780	1,800	16,500	1,800
2020-06-03	1,823	1,824	1,781	1,799	25,500	1,799
2020-06-02	1,781	1,821	1,772	1,820	26,000	1,820
2020-06-01	1,805	1,808	1,755	1,765	38,000	1,765
2020-05-29	1,814	1,850	1,804	1,804	41,700	1,804
2020-05-28	1,816	1,840	1,807	1,807	152,200	1,807
2020-05-27	1,901	1,915	1,895	1,906	203,700	1,906
2020-05-26	1,908	1,919	1,901	1,901	61,700	1,901
2020-05-25	1,916	1,923	1,906	1,909	50,100	1,909
2020-05-22	1,912	1,923	1,912	1,917	16,000	1,917
2020-05-21	1,918	1,928	1,915	1,920	21,600	1,920
2020-05-20	1,931	1,938	1,921	1,922	24,600	1,922
2020-05-19	1,945	1,946	1,927	1,931	20,800	1,931
2020-05-18	1,939	1,942	1,921	1,938	20,000	1,938
2020-05-15	1,941	1,946	1,916	1,937	23,300	1,937
2020-05-14	1,949	1,954	1,933	1,938	21,800	1,938
2020-05-13	1,930	1,951	1,919	1,948	24,200	1,948
2020-05-12	1,945	1,950	1,933	1,938	20,200	1,938
2020-05-11	1,920	1,955	1,920	1,944	27,900	1,944
2020-05-08	1,908	1,917	1,901	1,917	17,300	1,917
2020-05-07	1,894	1,913	1,885	1,906	34,200	1,906
2020-05-01	1,883	1,895	1,861	1,879	29,000	1,879
2020-04-30	1,890	1,905	1,875	1,883	42,200	1,883
2020-04-28	1,843	1,890	1,836	1,890	33,400	1,890
2020-04-27	1,855	1,868	1,833	1,852	20,500	1,852
2020-04-24	1,847	1,863	1,815	1,853	15,700	1,853
2020-04-23	1,823	1,841	1,802	1,841	14,500	1,841
2020-04-22	1,785	1,821	1,776	1,805	15,800	1,805
2020-04-21	1,836	1,839	1,785	1,800	26,800	1,800
2020-04-20	1,854	1,869	1,832	1,843	19,500	1,843
2020-04-17	1,855	1,878	1,840	1,846	22,600	1,846
2020-04-16	1,815	1,860	1,807	1,860	29,200	1,860
2020-04-15	1,819	1,826	1,807	1,815	17,400	1,815
2020-04-14	1,832	1,839	1,812	1,827	22,100	1,827
2020-04-13	1,830	1,838	1,806	1,831	22,000	1,831
2020-04-10	1,808	1,826	1,774	1,823	22,700	1,823
2020-04-09	1,775	1,838	1,750	1,813	53,000	1,813
2020-04-08	1,714	1,892	1,714	1,775	133,700	1,775
2020-04-07	1,690	1,723	1,672	1,715	19,100	1,715
2020-04-06	1,610	1,680	1,605	1,673	20,200	1,673
2020-04-03	1,650	1,698	1,612	1,614	19,900	1,614
2020-04-02	1,661	1,703	1,655	1,655	15,700	1,655
2020-04-01	1,710	1,728	1,660	1,672	21,800	1,672
2020-03-31	1,670	1,712	1,654	1,699	22,700	1,699
2020-03-30	1,648	1,672	1,630	1,669	25,800	1,669
2020-03-27	1,664	1,670	1,613	1,670	40,800	1,670
2020-03-26	1,586	1,641	1,548	1,634	28,300	1,634
2020-03-25	1,568	1,597	1,540	1,595	25,900	1,595
2020-03-24	1,499	1,522	1,473	1,521	17,700	1,521
2020-03-23	1,488	1,495	1,418	1,453	28,200	1,453
2020-03-19	1,402	1,502	1,395	1,502	39,200	1,502
2020-03-18	1,340	1,439	1,340	1,401	31,800	1,401
2020-03-17	1,230	1,322	1,210	1,309	38,100	1,309
2020-03-16	1,237	1,300	1,235	1,247	51,800	1,247
2020-03-13	1,231	1,275	1,202	1,237	57,100	1,237
2020-03-12	1,385	1,385	1,309	1,320	36,900	1,320
2020-03-11	1,435	1,469	1,393	1,398	37,600	1,398
2020-03-10	1,319	1,440	1,317	1,430	45,500	1,430
2020-03-09	1,484	1,491	1,402	1,409	49,200	1,409
2020-03-06	1,511	1,523	1,495	1,510	30,300	1,510
2020-03-05	1,530	1,565	1,528	1,551	24,700	1,551
2020-03-04	1,491	1,545	1,491	1,515	21,800	1,515
2020-03-03	1,557	1,577	1,500	1,500	27,500	1,500
2020-03-02	1,470	1,570	1,470	1,517	58,800	1,517
2020-02-28	1,500	1,527	1,457	1,469	80,700	1,469
2020-02-27	1,635	1,646	1,572	1,579	39,700	1,579
2020-02-26	1,637	1,637	1,616	1,631	25,000	1,631
2020-02-25	1,635	1,665	1,624	1,642	45,400	1,642
2020-02-21	1,689	1,708	1,673	1,685	21,600	1,685
2020-02-20	1,732	1,743	1,680	1,689	59,400	1,689
2020-02-19	1,754	1,785	1,728	1,728	41,000	1,728
2020-02-18	1,830	1,830	1,754	1,756	67,500	1,756
2020-02-17	1,818	1,872	1,805	1,823	60,500	1,823
2020-02-14	1,818	1,828	1,803	1,817	18,400	1,817
2020-02-13	1,810	1,829	1,803	1,817	46,500	1,817
2020-02-12	1,824	1,837	1,820	1,821	17,300	1,821
2020-02-10	1,835	1,850	1,822	1,840	31,200	1,840
2020-02-07	1,850	1,860	1,821	1,840	40,200	1,840
2020-02-06	1,870	1,870	1,840	1,852	33,900	1,852
2020-02-05	1,860	1,874	1,846	1,857	54,300	1,857
2020-02-04	1,880	1,902	1,821	1,860	81,900	1,860
2020-02-03	1,952	1,972	1,885	1,905	160,900	1,905
2020-01-31	2,091	2,145	1,886	1,990	603,100	1,990
2020-01-30	1,894	2,256	1,891	2,009	1,108,400	2,009
2020-01-29	1,818	1,871	1,806	1,856	64,500	1,856
2020-01-28	1,905	1,957	1,802	1,814	112,500	1,814
2020-01-27	1,895	2,003	1,850	1,900	267,100	1,900
2020-01-24	1,820	1,906	1,771	1,831	129,600	1,831
2020-01-23	1,831	1,870	1,765	1,790	54,400	1,790
2020-01-22	1,850	1,972	1,820	1,831	142,100	1,831
2020-01-21	1,777	1,786	1,763	1,773	13,200	1,773
2020-01-20	1,769	1,770	1,763	1,764	6,800	1,764
2020-01-17	1,763	1,779	1,761	1,761	5,100	1,761
2020-01-16	1,780	1,790	1,766	1,767	12,100	1,767
2020-01-15	1,792	1,792	1,775	1,780	15,100	1,780
2020-01-14	1,805	1,811	1,804	1,804	4,600	1,804
2020-01-10	1,811	1,817	1,804	1,805	7,100	1,805
2020-01-09	1,790	1,805	1,790	1,796	5,600	1,796
2020-01-08	1,797	1,800	1,787	1,790	5,400	1,790
2020-01-07	1,782	1,800	1,782	1,797	3,600	1,797
2020-01-06	1,784	1,786	1,780	1,782	7,300	1,782

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30