小津産業(7487) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/20 2,003.0 2,003.0 1,995.0 2,000.0 22,500
2022/05/19 1,995.0 2,001.0 1,994.0 1,997.0 29,600
2022/05/18 2,015.0 2,015.0 2,001.0 2,001.0 19,300
2022/05/17 2,009.0 2,015.0 2,005.0 2,015.0 17,600
2022/05/16 2,030.0 2,032.0 2,005.0 2,015.0 19,200
2022/05/13 2,007.0 2,022.0 2,000.0 2,022.0 19,600
2022/05/12 1,995.0 2,005.0 1,993.0 2,001.0 19,100
2022/05/11 1,999.0 2,008.0 1,998.0 2,000.0 8,000
2022/05/10 2,000.0 2,009.0 1,993.0 2,001.0 10,600
2022/05/09 2,007.0 2,013.0 2,000.0 2,000.0 16,400
2022/05/06 1,991.0 2,012.0 1,991.0 2,007.0 29,400
2022/05/02 1,978.0 2,004.0 1,978.0 2,001.0 30,200
2022/04/28 2,003.0 2,015.0 1,987.0 1,998.0 29,900
2022/04/27 1,954.0 2,022.0 1,954.0 2,022.0 36,400
2022/04/26 1,979.0 1,979.0 1,959.0 1,963.0 19,500
2022/04/25 1,990.0 1,990.0 1,977.0 1,979.0 21,900
2022/04/22 2,003.0 2,003.0 1,996.0 1,996.0 25,600
2022/04/21 2,019.0 2,019.0 2,008.0 2,008.0 10,900
2022/04/20 2,003.0 2,015.0 2,003.0 2,013.0 9,000
2022/04/19 2,015.0 2,019.0 2,000.0 2,000.0 24,000
2022/04/18 2,018.0 2,020.0 2,001.0 2,007.0 22,100
2022/04/15 2,050.0 2,050.0 2,023.0 2,031.0 56,300
2022/04/14 2,041.0 2,064.0 2,040.0 2,050.0 8,300
2022/04/13 2,025.0 2,050.0 2,025.0 2,050.0 11,000
2022/04/12 2,079.0 2,079.0 2,032.0 2,042.0 24,200
2022/04/11 2,125.0 2,127.0 2,088.0 2,099.0 21,000
2022/04/08 2,121.0 2,124.0 2,101.0 2,123.0 64,400
2022/04/07 2,127.0 2,144.0 2,112.0 2,131.0 11,600
2022/04/06 2,128.0 2,144.0 2,128.0 2,129.0 7,700
2022/04/05 2,151.0 2,151.0 2,120.0 2,131.0 15,300
2022/04/04 2,153.0 2,156.0 2,142.0 2,142.0 15,800
2022/04/01 2,134.0 2,150.0 2,115.0 2,142.0 33,500
2022/03/31 2,121.0 2,134.0 2,117.0 2,123.0 12,600
2022/03/30 2,107.0 2,125.0 2,103.0 2,121.0 10,900
2022/03/29 2,109.0 2,117.0 2,089.0 2,117.0 9,700
2022/03/28 2,120.0 2,120.0 2,090.0 2,109.0 10,000
2022/03/25 2,120.0 2,120.0 2,101.0 2,115.0 14,800
2022/03/24 2,102.0 2,120.0 2,094.0 2,118.0 12,000
2022/03/23 2,090.0 2,115.0 2,081.0 2,113.0 17,700
2022/03/22 2,056.0 2,080.0 2,046.0 2,078.0 10,200
2022/03/18 2,051.0 2,054.0 2,043.0 2,054.0 6,900
2022/03/17 2,044.0 2,049.0 2,037.0 2,049.0 7,000
2022/03/16 2,047.0 2,047.0 2,027.0 2,042.0 7,800
2022/03/15 2,025.0 2,038.0 2,024.0 2,038.0 6,400
2022/03/14 1,990.0 2,025.0 1,990.0 2,025.0 6,700
2022/03/11 1,995.0 1,997.0 1,985.0 1,985.0 7,400
2022/03/10 2,006.0 2,006.0 1,987.0 2,003.0 5,100
2022/03/09 1,994.0 2,000.0 1,979.0 1,983.0 5,500
2022/03/08 2,005.0 2,017.0 2,001.0 2,002.0 4,600
2022/03/07 2,020.0 2,024.0 2,012.0 2,017.0 5,200