尾家産業(7481)の株価時系列情報
尾家産業(7481)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,675 | 1,675 | 1,637 | 1,662 | 6,900 |
| 2024/04/23 | 1,647 | 1,672 | 1,644 | 1,656 | 7,700 |
| 2024/04/22 | 1,612 | 1,637 | 1,612 | 1,623 | 8,200 |
| 2024/04/19 | 1,612 | 1,612 | 1,576 | 1,596 | 9,700 |
| 2024/04/18 | 1,586 | 1,607 | 1,581 | 1,593 | 8,500 |
| 2024/04/17 | 1,603 | 1,614 | 1,581 | 1,586 | 12,800 |
| 2024/04/16 | 1,641 | 1,653 | 1,605 | 1,607 | 13,700 |
| 2024/04/15 | 1,651 | 1,662 | 1,650 | 1,651 | 4,800 |
| 2024/04/12 | 1,638 | 1,661 | 1,636 | 1,661 | 9,000 |
| 2024/04/11 | 1,650 | 1,652 | 1,640 | 1,642 | 6,100 |
| 2024/04/10 | 1,645 | 1,665 | 1,645 | 1,650 | 5,300 |
| 2024/04/09 | 1,639 | 1,657 | 1,639 | 1,645 | 3,900 |
| 2024/04/08 | 1,666 | 1,680 | 1,636 | 1,636 | 12,300 |
| 2024/04/05 | 1,650 | 1,679 | 1,650 | 1,656 | 8,000 |
| 2024/04/04 | 1,682 | 1,697 | 1,656 | 1,683 | 9,500 |
| 2024/04/03 | 1,630 | 1,670 | 1,630 | 1,664 | 8,100 |
| 2024/04/02 | 1,682 | 1,682 | 1,638 | 1,638 | 10,400 |
| 2024/04/01 | 1,721 | 1,723 | 1,685 | 1,695 | 8,700 |
| 2024/03/29 | 1,716 | 1,722 | 1,700 | 1,712 | 2,800 |
| 2024/03/28 | 1,701 | 1,738 | 1,696 | 1,696 | 14,000 |
| 2024/03/27 | 1,764 | 1,784 | 1,761 | 1,762 | 27,900 |
| 2024/03/26 | 1,761 | 1,777 | 1,759 | 1,764 | 5,800 |
| 2024/03/25 | 1,770 | 1,783 | 1,754 | 1,761 | 10,400 |
| 2024/03/22 | 1,755 | 1,765 | 1,741 | 1,754 | 7,200 |
| 2024/03/21 | 1,789 | 1,792 | 1,740 | 1,749 | 12,600 |
| 2024/03/19 | 1,783 | 1,788 | 1,760 | 1,780 | 8,900 |
| 2024/03/18 | 1,773 | 1,782 | 1,745 | 1,750 | 13,100 |
| 2024/03/15 | 1,737 | 1,770 | 1,737 | 1,762 | 11,000 |
| 2024/03/14 | 1,682 | 1,760 | 1,682 | 1,756 | 15,700 |
| 2024/03/13 | 1,704 | 1,715 | 1,671 | 1,681 | 14,700 |
| 2024/03/12 | 1,661 | 1,700 | 1,651 | 1,700 | 8,100 |
| 2024/03/11 | 1,708 | 1,721 | 1,668 | 1,679 | 18,600 |
| 2024/03/08 | 1,703 | 1,739 | 1,700 | 1,708 | 7,700 |
| 2024/03/07 | 1,728 | 1,748 | 1,719 | 1,719 | 4,700 |
| 2024/03/06 | 1,697 | 1,750 | 1,697 | 1,723 | 15,100 |
| 2024/03/05 | 1,693 | 1,715 | 1,670 | 1,707 | 7,500 |
| 2024/03/04 | 1,721 | 1,722 | 1,680 | 1,685 | 13,200 |
| 2024/03/01 | 1,717 | 1,735 | 1,717 | 1,721 | 4,200 |
| 2024/02/29 | 1,717 | 1,733 | 1,711 | 1,721 | 4,900 |
| 2024/02/28 | 1,703 | 1,732 | 1,703 | 1,717 | 7,700 |
| 2024/02/27 | 1,727 | 1,739 | 1,713 | 1,716 | 6,100 |
| 2024/02/26 | 1,740 | 1,770 | 1,733 | 1,734 | 10,300 |
| 2024/02/22 | 1,716 | 1,732 | 1,700 | 1,730 | 11,100 |
| 2024/02/21 | 1,727 | 1,728 | 1,694 | 1,713 | 7,300 |
| 2024/02/20 | 1,708 | 1,742 | 1,704 | 1,718 | 14,600 |
| 2024/02/19 | 1,680 | 1,717 | 1,670 | 1,707 | 12,800 |
| 2024/02/16 | 1,647 | 1,679 | 1,615 | 1,673 | 16,000 |
| 2024/02/15 | 1,663 | 1,663 | 1,605 | 1,614 | 38,300 |
| 2024/02/14 | 1,680 | 1,680 | 1,636 | 1,672 | 33,800 |
| 2024/02/13 | 1,699 | 1,730 | 1,648 | 1,670 | 74,700 |
| 2024/02/09 | 1,864 | 1,890 | 1,819 | 1,819 | 27,600 |
| 2024/02/08 | 1,835 | 1,871 | 1,822 | 1,871 | 9,900 |
| 2024/02/07 | 1,868 | 1,874 | 1,832 | 1,841 | 6,200 |
| 2024/02/06 | 1,868 | 1,905 | 1,858 | 1,867 | 13,700 |
| 2024/02/05 | 1,850 | 1,880 | 1,835 | 1,868 | 9,300 |
| 2024/02/02 | 1,819 | 1,856 | 1,819 | 1,847 | 12,000 |
| 2024/02/01 | 1,796 | 1,824 | 1,796 | 1,809 | 5,600 |
| 2024/01/31 | 1,790 | 1,819 | 1,786 | 1,805 | 9,100 |
| 2024/01/30 | 1,797 | 1,807 | 1,775 | 1,782 | 40,700 |
| 2024/01/29 | 1,775 | 1,804 | 1,770 | 1,797 | 7,600 |
| 2024/01/26 | 1,793 | 1,798 | 1,741 | 1,750 | 12,800 |
| 2024/01/25 | 1,773 | 1,811 | 1,773 | 1,793 | 15,100 |
| 2024/01/24 | 1,750 | 1,779 | 1,741 | 1,769 | 10,100 |
| 2024/01/23 | 1,775 | 1,780 | 1,744 | 1,757 | 17,200 |
| 2024/01/22 | 1,734 | 1,786 | 1,725 | 1,775 | 12,800 |
| 2024/01/19 | 1,701 | 1,729 | 1,700 | 1,726 | 11,900 |
| 2024/01/18 | 1,704 | 1,726 | 1,704 | 1,709 | 7,700 |
| 2024/01/17 | 1,714 | 1,731 | 1,704 | 1,704 | 14,000 |
| 2024/01/16 | 1,716 | 1,726 | 1,698 | 1,700 | 16,600 |
| 2024/01/15 | 1,704 | 1,738 | 1,704 | 1,732 | 17,900 |
| 2024/01/12 | 1,781 | 1,781 | 1,695 | 1,703 | 41,400 |
| 2024/01/11 | 1,802 | 1,809 | 1,773 | 1,791 | 7,200 |
| 2024/01/10 | 1,800 | 1,814 | 1,787 | 1,801 | 6,900 |
| 2024/01/09 | 1,763 | 1,800 | 1,744 | 1,790 | 13,700 |
| 2024/01/05 | 1,766 | 1,770 | 1,755 | 1,763 | 6,000 |
| 2024/01/04 | 1,731 | 1,776 | 1,710 | 1,748 | 24,300 |
| 2023/12/29 | 1,789 | 1,789 | 1,727 | 1,746 | 16,700 |
| 2023/12/28 | 1,788 | 1,819 | 1,786 | 1,786 | 4,200 |
| 2023/12/27 | 1,829 | 1,831 | 1,784 | 1,810 | 6,100 |
| 2023/12/26 | 1,813 | 1,844 | 1,813 | 1,829 | 7,000 |
| 2023/12/25 | 1,851 | 1,851 | 1,821 | 1,830 | 8,200 |
| 2023/12/22 | 1,836 | 1,836 | 1,814 | 1,832 | 7,400 |
| 2023/12/21 | 1,858 | 1,871 | 1,811 | 1,820 | 10,200 |
| 2023/12/20 | 1,854 | 1,892 | 1,854 | 1,865 | 4,300 |
| 2023/12/19 | 1,857 | 1,895 | 1,857 | 1,870 | 5,100 |
| 2023/12/18 | 1,849 | 1,880 | 1,825 | 1,880 | 10,100 |
| 2023/12/15 | 1,841 | 1,871 | 1,814 | 1,862 | 30,600 |
| 2023/12/14 | 1,848 | 1,848 | 1,771 | 1,788 | 22,800 |
| 2023/12/13 | 1,896 | 1,911 | 1,858 | 1,858 | 14,100 |
| 2023/12/12 | 1,851 | 1,876 | 1,824 | 1,875 | 13,900 |
| 2023/12/11 | 1,812 | 1,857 | 1,812 | 1,855 | 6,900 |
| 2023/12/08 | 1,840 | 1,854 | 1,801 | 1,812 | 12,000 |
| 2023/12/07 | 1,880 | 1,880 | 1,845 | 1,860 | 8,400 |
| 2023/12/06 | 1,910 | 1,910 | 1,881 | 1,902 | 5,700 |
| 2023/12/05 | 1,928 | 1,955 | 1,908 | 1,912 | 8,300 |
| 2023/12/04 | 1,953 | 1,953 | 1,897 | 1,920 | 5,600 |
| 2023/12/01 | 1,905 | 1,950 | 1,898 | 1,940 | 22,900 |
| 2023/11/30 | 1,838 | 1,890 | 1,836 | 1,890 | 8,300 |
| 2023/11/29 | 1,890 | 1,890 | 1,834 | 1,838 | 15,400 |
| 2023/11/28 | 1,867 | 1,898 | 1,861 | 1,875 | 9,900 |
| 2023/11/27 | 1,885 | 1,916 | 1,861 | 1,869 | 19,400 |
| 2023/11/24 | 1,818 | 1,880 | 1,818 | 1,880 | 28,100 |
| 2023/11/22 | 1,820 | 1,824 | 1,801 | 1,812 | 14,200 |
| 2023/11/21 | 1,783 | 1,813 | 1,777 | 1,811 | 17,600 |
| 2023/11/20 | 1,811 | 1,813 | 1,782 | 1,782 | 15,000 |
| 2023/11/17 | 1,786 | 1,834 | 1,786 | 1,811 | 25,000 |
| 2023/11/16 | 1,780 | 1,796 | 1,760 | 1,776 | 18,400 |
| 2023/11/15 | 1,780 | 1,786 | 1,730 | 1,756 | 33,300 |
| 2023/11/14 | 1,757 | 1,808 | 1,756 | 1,780 | 33,100 |
| 2023/11/13 | 1,760 | 1,792 | 1,717 | 1,757 | 85,900 |
| 2023/11/10 | 1,856 | 1,876 | 1,735 | 1,795 | 128,300 |
| 2023/11/09 | 1,924 | 1,928 | 1,863 | 1,918 | 24,200 |
| 2023/11/08 | 1,956 | 1,967 | 1,900 | 1,923 | 25,800 |
| 2023/11/07 | 1,993 | 2,004 | 1,956 | 1,956 | 12,800 |
| 2023/11/06 | 1,982 | 2,003 | 1,971 | 1,993 | 16,500 |
| 2023/11/02 | 1,976 | 2,015 | 1,951 | 1,961 | 36,000 |
| 2023/11/01 | 1,911 | 1,951 | 1,911 | 1,950 | 19,900 |
| 2023/10/31 | 1,892 | 1,897 | 1,831 | 1,895 | 23,200 |
| 2023/10/30 | 1,879 | 1,903 | 1,831 | 1,852 | 60,000 |
| 2023/10/27 | 1,838 | 1,885 | 1,820 | 1,874 | 18,300 |
| 2023/10/26 | 1,877 | 1,877 | 1,806 | 1,814 | 23,200 |
| 2023/10/25 | 1,863 | 1,901 | 1,857 | 1,878 | 23,500 |
| 2023/10/24 | 1,802 | 1,873 | 1,802 | 1,866 | 28,000 |
| 2023/10/23 | 1,901 | 1,939 | 1,808 | 1,816 | 72,400 |
| 2023/10/20 | 1,893 | 1,960 | 1,893 | 1,934 | 13,400 |
| 2023/10/19 | 1,911 | 1,945 | 1,892 | 1,911 | 17,900 |
| 2023/10/18 | 1,890 | 1,965 | 1,883 | 1,951 | 29,700 |
| 2023/10/17 | 1,920 | 1,943 | 1,871 | 1,890 | 31,000 |
| 2023/10/16 | 1,965 | 1,970 | 1,869 | 1,880 | 49,800 |
| 2023/10/13 | 2,059 | 2,081 | 1,987 | 2,015 | 47,000 |
| 2023/10/12 | 2,005 | 2,083 | 2,005 | 2,070 | 66,400 |
| 2023/10/11 | 1,938 | 1,959 | 1,897 | 1,947 | 25,600 |
| 2023/10/10 | 1,928 | 1,968 | 1,909 | 1,924 | 25,700 |
| 2023/10/06 | 1,871 | 1,912 | 1,845 | 1,888 | 18,800 |
| 2023/10/05 | 1,840 | 1,892 | 1,840 | 1,871 | 24,800 |
| 2023/10/04 | 1,800 | 1,853 | 1,800 | 1,800 | 34,600 |
| 2023/10/03 | 1,880 | 1,909 | 1,838 | 1,869 | 31,400 |
| 2023/10/02 | 2,039 | 2,050 | 1,905 | 1,920 | 46,100 |
| 2023/09/29 | 2,042 | 2,083 | 2,002 | 2,019 | 15,200 |
| 2023/09/28 | 2,028 | 2,109 | 2,028 | 2,042 | 25,100 |
| 2023/09/27 | 2,091 | 2,101 | 2,027 | 2,035 | 28,900 |
| 2023/09/26 | 2,105 | 2,151 | 2,081 | 2,122 | 33,200 |
| 2023/09/25 | 2,081 | 2,115 | 2,030 | 2,105 | 20,700 |
| 2023/09/22 | 2,014 | 2,119 | 2,010 | 2,087 | 48,700 |
| 2023/09/21 | 1,998 | 2,043 | 1,990 | 2,029 | 22,300 |
| 2023/09/20 | 2,007 | 2,019 | 1,981 | 1,998 | 14,100 |
| 2023/09/19 | 1,953 | 2,021 | 1,953 | 2,021 | 24,800 |
| 2023/09/15 | 2,034 | 2,048 | 1,981 | 1,993 | 21,400 |
| 2023/09/14 | 1,955 | 2,029 | 1,955 | 2,017 | 21,000 |
| 2023/09/13 | 1,994 | 2,004 | 1,925 | 1,950 | 29,300 |
| 2023/09/12 | 2,012 | 2,085 | 2,000 | 2,000 | 19,300 |
| 2023/09/11 | 2,071 | 2,071 | 1,976 | 1,997 | 25,600 |
| 2023/09/08 | 1,923 | 2,050 | 1,922 | 2,037 | 54,600 |
| 2023/09/07 | 1,872 | 1,974 | 1,856 | 1,926 | 43,700 |
| 2023/09/06 | 1,840 | 1,872 | 1,821 | 1,850 | 17,700 |
| 2023/09/05 | 1,873 | 1,879 | 1,806 | 1,842 | 31,400 |
| 2023/09/04 | 1,924 | 1,924 | 1,869 | 1,889 | 25,400 |
| 2023/09/01 | 1,940 | 1,941 | 1,899 | 1,924 | 16,800 |
| 2023/08/31 | 1,881 | 1,993 | 1,880 | 1,935 | 23,300 |
| 2023/08/30 | 1,965 | 1,965 | 1,881 | 1,890 | 25,700 |
| 2023/08/29 | 1,943 | 1,965 | 1,895 | 1,965 | 18,900 |
| 2023/08/28 | 1,921 | 1,949 | 1,871 | 1,943 | 30,400 |
| 2023/08/25 | 1,865 | 1,939 | 1,838 | 1,881 | 33,000 |
| 2023/08/24 | 1,926 | 1,979 | 1,885 | 1,904 | 36,600 |
| 2023/08/23 | 1,792 | 1,934 | 1,785 | 1,924 | 62,500 |
| 2023/08/22 | 1,709 | 1,789 | 1,709 | 1,784 | 18,700 |
| 2023/08/21 | 1,675 | 1,750 | 1,673 | 1,699 | 27,000 |
| 2023/08/18 | 1,784 | 1,785 | 1,656 | 1,688 | 34,400 |
| 2023/08/17 | 1,705 | 1,790 | 1,705 | 1,774 | 36,200 |
| 2023/08/16 | 1,722 | 1,779 | 1,689 | 1,718 | 34,000 |
| 2023/08/15 | 1,809 | 1,886 | 1,730 | 1,762 | 66,600 |
| 2023/08/14 | 1,703 | 1,836 | 1,703 | 1,767 | 65,000 |
| 2023/08/10 | 1,639 | 1,763 | 1,626 | 1,704 | 93,500 |
| 2023/08/09 | 1,673 | 1,673 | 1,558 | 1,644 | 250,900 |
| 2023/08/08 | 1,368 | 1,377 | 1,363 | 1,373 | 18,200 |
| 2023/08/07 | 1,323 | 1,370 | 1,316 | 1,367 | 16,600 |
| 2023/08/04 | 1,286 | 1,321 | 1,285 | 1,313 | 7,100 |
| 2023/08/03 | 1,302 | 1,306 | 1,287 | 1,293 | 8,600 |
| 2023/08/02 | 1,329 | 1,329 | 1,310 | 1,314 | 7,800 |
| 2023/08/01 | 1,330 | 1,339 | 1,321 | 1,328 | 4,700 |
| 2023/07/31 | 1,306 | 1,338 | 1,306 | 1,330 | 12,900 |
| 2023/07/28 | 1,335 | 1,347 | 1,272 | 1,286 | 60,500 |
| 2023/07/27 | 1,339 | 1,350 | 1,332 | 1,347 | 3,800 |
| 2023/07/26 | 1,338 | 1,346 | 1,328 | 1,343 | 3,300 |
| 2023/07/25 | 1,336 | 1,337 | 1,328 | 1,329 | 8,800 |
| 2023/07/24 | 1,345 | 1,354 | 1,327 | 1,340 | 8,200 |
| 2023/07/21 | 1,332 | 1,348 | 1,323 | 1,340 | 10,400 |
| 2023/07/20 | 1,291 | 1,325 | 1,291 | 1,317 | 12,800 |
| 2023/07/19 | 1,278 | 1,288 | 1,263 | 1,284 | 6,000 |
| 2023/07/18 | 1,265 | 1,289 | 1,255 | 1,260 | 17,500 |
| 2023/07/14 | 1,280 | 1,280 | 1,237 | 1,269 | 11,600 |
| 2023/07/13 | 1,274 | 1,285 | 1,250 | 1,280 | 11,000 |
| 2023/07/12 | 1,278 | 1,295 | 1,274 | 1,275 | 8,600 |
| 2023/07/11 | 1,319 | 1,319 | 1,260 | 1,288 | 19,200 |
| 2023/07/10 | 1,323 | 1,325 | 1,301 | 1,304 | 10,300 |
| 2023/07/07 | 1,317 | 1,340 | 1,314 | 1,329 | 8,300 |
| 2023/07/06 | 1,346 | 1,350 | 1,313 | 1,339 | 11,300 |
| 2023/07/05 | 1,357 | 1,359 | 1,327 | 1,339 | 11,100 |
| 2023/07/04 | 1,328 | 1,390 | 1,322 | 1,359 | 17,300 |
| 2023/07/03 | 1,298 | 1,347 | 1,295 | 1,339 | 24,900 |