[7487 東証1部] 小津産業 日足 時系列データ

[7487 東証1部] 小津産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022096.002100.002091.002094.0033006911900
2016-12-012110.002110.002078.002087.00520010889200
2016-11-302098.002100.002090.002096.0034007126600
2016-11-292077.002097.002077.002097.0037007736900
2016-11-282050.002089.002050.002087.00580011997900
2016-11-252065.002065.002050.002060.00540011111000
2016-11-242055.002064.002045.002064.00550011312200
2016-11-222049.002052.002040.002052.0032006555600
2016-11-212030.002044.002030.002039.0033006714100
2016-11-182041.002060.002040.002043.0034006958800
2016-11-172048.002057.002033.002041.00520010627000
2016-11-162035.002048.002035.002048.0031006333200
2016-11-152043.002044.002029.002040.0026005305000
2016-11-142062.002062.002000.002029.00650013169700
2016-11-112035.002061.002029.002041.00490010016600
2016-11-102046.002070.002011.002014.00640013005600
2016-11-092068.002068.002005.002005.00600012203100
2016-11-082070.002070.002061.002068.0017003515400
2016-11-072070.002070.002057.002064.0036007433300
2016-11-042043.002062.002043.002059.0040008227900
2016-11-022061.002065.002047.002055.0028005762500
2016-11-012030.002061.002030.002061.0025005137100
2016-10-312055.002056.002030.002040.0035007147500
2016-10-282035.002065.002014.002043.00820016701100
2016-10-272031.002050.002011.002017.00640012962500
2016-10-262040.002044.002031.002033.00580011802800
2016-10-252080.002092.002044.002044.001370028209800
2016-10-242078.002090.002070.002088.0024004998400
2016-10-212100.002112.002084.002099.0028005884100
2016-10-202094.002097.002084.002095.0013002720700
2016-10-192063.002086.002063.002084.0010002080100
2016-10-182046.002081.002046.002074.0022004533900
2016-10-172062.002062.002049.002053.0040008224600
2016-10-142060.002069.002052.002062.0020004120200
2016-10-132055.002079.002055.002060.00570011753300
2016-10-122058.002085.002058.002077.00510010587000
2016-10-112065.002080.002034.002077.00790016306400
2016-10-072117.002117.002097.002108.00580012220300
2016-10-062121.002135.002121.002127.0041008724800
2016-10-052139.002139.002115.002125.0040008498700
2016-10-042117.002128.002117.002128.0022004667700
2016-10-032120.002125.002110.002125.0043009102600
2016-09-302149.002149.002120.002122.0020004257500
2016-09-292144.002150.002140.002149.00530011379700
2016-09-282131.002142.002130.002141.00750016003800
2016-09-272124.002133.002117.002131.00760016167300
2016-09-262127.002129.002120.002123.00780016580700
2016-09-232124.002125.002110.002122.00660013998800
2016-09-212100.002124.002091.002124.00970020454400
2016-09-202093.002100.002082.002093.00710014890100
2016-09-162090.002093.002068.002093.0047009811400
2016-09-152080.002087.002070.002085.00700014564400
2016-09-142069.002074.002068.002073.0045009318000
2016-09-132065.002069.002056.002067.0040008264600
2016-09-122053.002062.002052.002058.0030006172800
2016-09-092050.002059.002046.002053.00540011082400
2016-09-082048.002049.002037.002047.0030006142200
2016-09-072048.002049.002025.002046.0038007767800
2016-09-062046.002049.002019.002045.0035007112600
2016-09-052038.002049.002034.002035.0035007146200
2016-09-022026.002031.002022.002026.0024004865500
2016-09-012026.002028.002024.002026.0019003850900
2016-08-312011.002028.002011.002028.0041008299900
2016-08-302025.002027.002008.002011.0044008885500
2016-08-292010.002027.001996.002013.0037007453400
2016-08-262000.002006.001982.001984.0030005986900
2016-08-251995.002000.001991.001997.0025004992800
2016-08-241990.001993.001965.001982.0020003974900
2016-08-231970.001990.001953.001970.0040007870300
2016-08-221962.001991.001962.001970.0032006320000
2016-08-191974.001992.001951.001968.0027005333400
2016-08-181964.001996.001963.001974.0021004158900
2016-08-171974.001995.001970.001976.0047009291100
2016-08-161986.002000.001972.001991.0029005763800
2016-08-152000.002000.001981.001992.0040007962900
2016-08-121992.001992.001976.001980.0040007925200
2016-08-101991.001995.001979.001985.0015002979100
2016-08-091973.001991.001973.001991.008001586700
2016-08-081973.002000.001973.002000.0023004577700
2016-08-051973.001996.001973.001980.0022004359200
2016-08-041987.001987.001970.001972.00600011861200
2016-08-031997.002015.001988.001995.0017003394300
2016-08-022020.002029.001994.001997.0025005032300
2016-08-012011.002028.002010.002020.0017003430400
2016-07-292011.002028.002011.002023.0021004246000
2016-07-282020.002028.002010.002023.0031006261400
2016-07-272015.002022.002012.002022.0024004843700
2016-07-262017.002018.002003.002013.0028005632700
2016-07-252010.002020.002010.002017.0025005031600
2016-07-222000.002028.002000.002028.0031006235100
2016-07-212047.002047.002001.002028.0026005250200
2016-07-202018.002027.002003.002027.0018003632200
2016-07-192000.002019.001991.002003.0014002804400
2016-07-152027.002027.002010.002017.0029005862800
2016-07-141990.002029.001990.002022.00610012301100
2016-07-132024.002033.002024.002032.0025005072300
2016-07-122029.002044.002026.002039.00800016274300
2016-07-112028.002028.002003.002021.0028005646600
2016-07-082029.002029.001990.001995.0043008618200
2016-07-072019.002029.001996.002025.0040008050400
2016-07-061995.002023.001992.002023.0030006034400
2016-07-052028.002030.002016.002030.0044008913900
2016-07-042030.002030.002014.002028.0035007082700
2016-07-011991.002019.001989.002019.00520010450900
2016-06-302029.002030.001963.001963.001160023124600
2016-06-292019.002022.002003.002019.00780015742100
2016-06-281995.001996.001959.001990.00680013488200
2016-06-271960.001997.001959.001994.00940018591400
2016-06-242028.002036.001925.001930.001970039035000
2016-06-232022.002032.002013.002028.00700014170000
2016-06-221995.002022.001980.002022.001130022654400
2016-06-211962.001999.001900.001997.00960018917800
2016-06-201956.001982.001956.001976.00790015579200
2016-06-171941.001948.001935.001936.00740014371000
2016-06-161987.001987.001933.001937.001600031269000
2016-06-151965.001973.001946.001965.00770015115600
2016-06-141950.001990.001940.001953.001230024008000
2016-06-131987.001987.001950.001955.00900017708900
2016-06-102002.002002.001989.001992.001030020556900
2016-06-092004.002004.001991.001993.0048009583700
2016-06-081985.002002.001981.001999.00880017514700
2016-06-071988.001994.001971.001977.00710014030000
2016-06-061980.001983.001956.001983.001330026240800
2016-06-031998.002008.001986.001997.001310026136100
2016-06-022030.002030.001999.002000.001840036932700
2016-06-012013.002021.002006.002012.00890017913000
2016-05-312030.002030.002005.002012.001580031800600
2016-05-302034.002037.001998.002011.002340047098200
2016-05-272020.002040.002002.002032.00116600235273600
2016-05-262080.002085.002060.002061.00140100290829000
2016-05-252108.002115.002090.002096.0065200136893700
2016-05-242123.002125.002116.002116.002020042848000
2016-05-232136.002137.002118.002123.003310070487700
2016-05-202133.002150.002127.002136.001560033318300
2016-05-192146.002146.002133.002142.001070022897200
2016-05-182139.002142.002129.002141.001500032034400
2016-05-172127.002145.002127.002136.00960020518000
2016-05-162145.002145.002131.002135.001750037398000
2016-05-132158.002158.002139.002146.001390029838400
2016-05-122165.002165.002146.002150.002460052913400
2016-05-112164.002168.002153.002164.001450031350700
2016-05-102163.002172.002161.002161.003210069509400
2016-05-092166.002172.002163.002163.001360029460000
2016-05-062177.002177.002167.002172.001370029756200
2016-05-022158.002189.002152.002177.001770038426500
2016-04-282202.002214.002190.002192.001870041126600
2016-04-272207.002213.002202.002210.001420031331000
2016-04-262223.002233.002206.002220.001650036623500
2016-04-252234.002234.002217.002230.001030022927100
2016-04-222229.002229.002214.002222.00880019538100
2016-04-212219.002230.002217.002223.00740016450000
2016-04-202228.002228.002214.002214.00720015976900
2016-04-192230.002231.002212.002219.00490010888900
2016-04-182232.002232.002200.002209.001420031368800
2016-04-152245.002255.002227.002232.00980021978100
2016-04-142234.002242.002225.002242.001040023210000
2016-04-132225.002239.002221.002231.00580012921100
2016-04-122225.002230.002219.002225.0032007118200
2016-04-112215.002216.002196.002203.00890019621500
2016-04-082215.002247.002208.002210.001030022848100
2016-04-072215.002249.002215.002216.00560012449900
2016-04-062213.002237.002210.002219.00570012654400
2016-04-052252.002252.002210.002213.00980021858600
2016-04-042210.002265.002210.002252.00820018362800
2016-04-012277.002287.002200.002210.002160048327700
2016-03-312304.002322.002275.002275.001460033628800
2016-03-302293.002320.002280.002303.001200027670800
2016-03-292243.002292.002243.002292.001500034140900
2016-03-282250.002258.002225.002240.001070024015600
2016-03-252210.002235.002202.002233.001060023499300
2016-03-242208.002209.002200.002200.0038008376600
2016-03-232200.002208.002200.002208.0038008373700
2016-03-222172.002200.002172.002199.00670014681300
2016-03-182166.002167.002144.002165.0035007560100
2016-03-172166.002183.002130.002157.00540011653700
2016-03-162166.002166.002153.002154.00470010139300
2016-03-152155.002179.002155.002166.00770016670400
2016-03-142160.002167.002152.002154.00620013390200
2016-03-112135.002154.002135.002149.001000021408300
2016-03-102163.002174.002140.002159.00770016582900
2016-03-092154.002168.002154.002161.0027005835600
2016-03-082176.002176.002143.002151.0037007963400
2016-03-072200.002200.002156.002167.00760016534800
2016-03-042158.002161.002146.002161.0032006886400
2016-03-032155.002168.002132.002158.0044009459500
2016-03-022147.002178.002147.002159.0030006482700
2016-03-012133.002157.002130.002146.0029006204600
2016-02-292180.002200.002141.002141.00910019761100
2016-02-262168.002178.002161.002162.0023004990300
2016-02-252158.002169.002151.002162.00640013831300
2016-02-242112.002144.002109.002133.0027005754700
2016-02-232158.002158.002125.002139.0032006862700
2016-02-222133.002158.002129.002158.0046009861400
2016-02-192145.002145.002100.002133.0044009373200
2016-02-182111.002146.002111.002145.00840017916200
2016-02-172081.002083.002045.002066.00610012593600
2016-02-162025.002085.001986.002031.001050021417600
2016-02-152049.002049.001964.002021.001090021917800
2016-02-121998.002036.001957.001957.001230024506200
2016-02-102120.002120.002020.002042.00750015516900
2016-02-092106.002149.002106.002126.00540011460500
2016-02-082130.002156.002110.002156.00700014987500
2016-02-052140.002140.002105.002130.00770016337300
2016-02-042150.002156.002127.002147.00550011761400
2016-02-032140.002150.002121.002150.00550011751500
2016-02-022150.002150.002143.002150.00550011816400
2016-02-012100.002149.002100.002135.001010021450200
2016-01-292107.002115.002052.002079.001210025298100
2016-01-282095.002100.002046.002073.002210045905600
2016-01-272065.002101.002065.002095.00610012718100
2016-01-262014.002085.002002.002029.00810016640400
2016-01-252077.002107.002032.002081.00840017467400
2016-01-221931.002032.001931.002027.001290025524600
2016-01-211990.002020.001936.001936.001330026337100
2016-01-202052.002052.001995.001995.00930018730100
2016-01-192029.002065.002020.002052.00710014518200
2016-01-182020.002023.001991.002009.001040020877400
2016-01-152055.002076.002029.002032.001370027964800
2016-01-142044.002044.002027.002043.001040021160400
2016-01-132016.002071.002016.002053.00590012018500
2016-01-122115.002116.002016.002016.001600033114200
2016-01-082124.002135.002109.002114.00810017181200
2016-01-072139.002139.002109.002124.00750015915400
2016-01-062133.002144.002122.002129.00800017052400
2016-01-052120.002145.002120.002144.00850018150900
2016-01-042124.002135.002118.002132.00590012539900
2015-12-302123.002135.002118.002126.00610012982200
2015-12-292085.002110.002074.002109.0033006914500
2015-12-282075.002084.002037.002084.0035007255500
2015-12-252075.002075.002020.002025.001280026290500
2015-12-242095.002095.002069.002075.00960020000600
2015-12-222068.002090.002068.002075.0041008508300
2015-12-212070.002090.002060.002078.00530010960200
2015-12-182120.002124.002081.002100.00710014971000
2015-12-172100.002121.002096.002118.00530011188100
2015-12-162093.002093.002072.002089.0047009778100
2015-12-152072.002091.002067.002067.0024004979000
2015-12-142077.002078.002053.002070.00700014454000
2015-12-112060.002098.002060.002078.001150023785600
2015-12-102101.002110.002089.002090.00590012375400
2015-12-092111.002124.002109.002109.0026005493100
2015-12-082119.002143.002118.002118.0046009784500
2015-12-072140.002162.002123.002130.00770016454400
2015-12-042148.002162.002113.002140.00810017316700
2015-12-032187.002187.002140.002149.001050022716200
2015-12-022200.002200.002177.002187.0044009620500
2015-12-012208.002209.002175.002190.00560012294700
2015-11-302189.002200.002186.002199.0034007463500
2015-11-272182.002196.002182.002183.0024005246500
2015-11-262172.002196.002172.002181.00690015057600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog