日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,209 1,210 1,190 1,190 3,700
2005/12/29 1,200 1,217 1,200 1,201 5,400
2005/12/28 1,190 1,208 1,188 1,188 2,700
2005/12/27 1,213 1,213 1,190 1,190 3,600
2005/12/26 1,193 1,210 1,178 1,210 5,300
2005/12/22 1,227 1,230 1,190 1,193 11,700
2005/12/21 1,188 1,220 1,175 1,220 15,700
2005/12/20 1,188 1,188 1,141 1,160 4,500
2005/12/19 1,138 1,160 1,125 1,160 6,900
2005/12/16 1,135 1,149 1,131 1,148 10,500
2005/12/15 1,200 1,200 1,110 1,151 24,300
2005/12/14 1,186 1,189 1,165 1,175 6,700
2005/12/13 1,198 1,198 1,185 1,185 6,800
2005/12/12 1,186 1,186 1,173 1,185 4,800
2005/12/09 1,185 1,204 1,171 1,171 17,900
2005/12/08 1,183 1,200 1,180 1,184 8,100
2005/12/07 1,191 1,200 1,175 1,183 21,300
2005/12/06 1,190 1,200 1,190 1,195 8,600
2005/12/05 1,153 1,195 1,153 1,195 6,400
2005/12/02 1,165 1,184 1,152 1,170 13,200
2005/12/01 1,130 1,150 1,130 1,148 7,300
2005/11/30 1,150 1,150 1,110 1,130 10,000
2005/11/29 1,100 1,150 1,098 1,150 15,700
2005/11/28 1,105 1,111 1,092 1,092 7,600
2005/11/25 1,100 1,105 1,087 1,104 10,200
2005/11/24 1,096 1,099 1,087 1,088 10,600
2005/11/22 1,091 1,091 1,072 1,090 7,500
2005/11/21 1,090 1,094 1,061 1,061 7,100
2005/11/18 1,090 1,092 1,070 1,091 7,800
2005/11/17 1,086 1,086 1,050 1,074 9,800
2005/11/16 1,055 1,090 1,050 1,086 6,900
2005/11/15 1,093 1,097 1,064 1,064 7,300
2005/11/14 1,079 1,080 1,051 1,062 9,300
2005/11/11 1,053 1,089 1,052 1,077 12,800
2005/11/10 1,039 1,054 1,039 1,052 4,500
2005/11/09 1,072 1,072 1,040 1,041 6,200
2005/11/08 1,082 1,083 1,035 1,052 9,600
2005/11/07 1,110 1,115 1,058 1,062 20,700
2005/11/04 1,020 1,170 1,020 1,110 57,500
2005/11/02 985 1,040 980 1,006 34,400
2005/11/01 975 985 975 985 11,500
2005/10/31 979 979 955 961 10,300
2005/10/28 978 980 967 970 9,800
2005/10/27 970 980 970 978 5,900
2005/10/26 978 980 962 980 10,700
2005/10/25 977 980 970 975 9,500
2005/10/24 971 975 965 967 9,800
2005/10/21 960 970 955 970 4,400
2005/10/20 975 975 956 965 4,600
2005/10/19 969 970 951 960 8,300
2005/10/18 965 971 954 960 8,100
2005/10/17 983 983 957 964 11,900
2005/10/14 957 965 941 955 7,900
2005/10/13 960 960 949 956 4,800
2005/10/12 950 968 945 968 14,000
2005/10/11 930 938 923 938 5,600
2005/10/07 925 930 920 920 5,400
2005/10/06 932 936 925 925 4,200
2005/10/05 955 955 933 935 5,900
2005/10/04 927 958 925 956 9,200
2005/10/03 938 938 921 925 6,100
2005/09/30 951 951 937 937 7,200
2005/09/29 960 960 941 941 6,200
2005/09/28 961 961 959 960 8,000
2005/09/27 946 974 946 960 5,900
2005/09/26 979 993 973 993 9,200
2005/09/22 965 968 960 963 14,800
2005/09/21 969 969 958 962 5,900
2005/09/20 960 960 952 954 7,900
2005/09/16 955 955 943 949 6,500
2005/09/15 959 959 938 949 10,900
2005/09/14 933 938 927 937 4,400
2005/09/13 931 934 930 934 4,500
2005/09/12 933 933 924 931 5,000
2005/09/09 935 935 913 927 23,000
2005/09/08 935 935 921 922 4,000
2005/09/07 935 937 921 923 3,500
2005/09/06 943 943 920 937 6,200
2005/09/05 935 936 923 936 7,000
2005/09/02 918 930 910 921 12,900
2005/09/01 928 928 918 918 10,800
2005/08/31 918 918 910 910 11,400
2005/08/30 915 919 912 918 2,900
2005/08/29 928 928 902 905 11,700
2005/08/26 957 957 920 929 11,600
2005/08/25 972 972 946 947 5,800
2005/08/24 930 959 927 959 13,000
2005/08/23 926 930 915 925 3,500
2005/08/22 920 926 905 926 4,800
2005/08/19 942 942 930 930 7,000
2005/08/18 935 945 933 941 2,500
2005/08/17 940 945 900 935 6,300
2005/08/16 950 950 942 950 3,000
2005/08/15 950 950 943 949 9,000
2005/08/12 949 949 938 945 3,000
2005/08/11 940 950 940 949 5,200
2005/08/10 933 943 927 942 7,400
2005/08/09 920 928 920 928 1,800
2005/08/08 901 910 901 910 3,700
2005/08/05 918 919 889 900 3,400
2005/08/04 921 930 914 919 2,900
2005/08/03 911 923 910 911 3,800
2005/08/02 923 924 915 916 5,400
2005/08/01 945 947 928 928 4,300
2005/07/29 944 947 935 935 4,200
2005/07/28 945 946 933 933 2,400
2005/07/27 943 944 932 942 4,100
2005/07/26 932 940 932 933 2,100
2005/07/25 947 947 915 928 10,200
2005/07/22 943 943 934 937 6,100
2005/07/21 935 940 935 937 3,600
2005/07/20 932 936 931 935 6,300
2005/07/19 931 932 924 930 6,900
2005/07/15 918 928 905 923 22,300
2005/07/14 910 915 910 915 2,900
2005/07/13 911 911 905 909 800
2005/07/12 919 919 905 910 2,700
2005/07/11 920 920 907 920 5,100
2005/07/08 917 922 909 920 5,700
2005/07/07 920 920 908 908 2,500
2005/07/06 915 916 911 911 2,300
2005/07/05 915 915 911 911 600
2005/07/04 920 920 910 916 2,100
2005/07/01 923 923 902 903 7,800
2005/06/30 914 917 910 913 4,900
2005/06/29 915 915 913 914 3,000
2005/06/28 900 915 900 915 1,300
2005/06/27 906 907 900 900 2,000
2005/06/24 920 920 907 916 6,500
2005/06/23 910 913 908 912 3,500
2005/06/22 905 907 904 907 3,300
2005/06/21 909 909 904 905 2,900
2005/06/20 904 910 903 909 4,700
2005/06/17 906 906 887 904 2,700
2005/06/16 908 909 888 905 2,300
2005/06/15 909 909 895 905 8,500
2005/06/14 905 905 886 893 3,100
2005/06/13 900 905 896 904 4,400
2005/06/10 895 900 892 898 9,300
2005/06/09 888 896 880 895 6,500
2005/06/08 880 889 880 887 4,700
2005/06/07 885 888 880 880 700
2005/06/06 890 890 877 885 2,100
2005/06/03 888 888 875 876 1,100
2005/06/02 888 895 881 888 5,000
2005/06/01 884 889 880 889 3,800
2005/05/31 879 885 876 884 4,200
2005/05/30 880 880 872 876 7,000
2005/05/27 880 880 872 874 2,000
2005/05/26 872 887 865 887 1,400
2005/05/25 875 880 871 871 5,900
2005/05/24 872 880 872 875 5,400
2005/05/23 871 880 870 880 5,100
2005/05/20 868 869 860 869 5,300
2005/05/19 870 879 846 860 7,400
2005/05/18 840 854 838 845 4,000
2005/05/17 846 855 840 840 3,600
2005/05/16 875 875 872 872 7,000
2005/05/13 845 850 845 850 3,000
2005/05/12 850 850 846 846 5,600
2005/05/11 848 854 847 854 3,600
2005/05/10 844 850 841 849 5,200
2005/05/09 850 854 841 844 3,100
2005/05/06 854 860 854 860 1,300
2005/05/02 842 854 830 854 3,200
2005/04/28 843 844 837 842 2,900
2005/04/27 828 837 827 836 1,200
2005/04/26 827 828 827 828 1,600
2005/04/25 839 839 827 827 6,400
2005/04/22 819 829 819 829 2,400
2005/04/21 820 821 811 811 5,000
2005/04/20 812 834 812 823 4,300
2005/04/19 822 822 807 807 4,000
2005/04/18 829 829 786 793 10,000
2005/04/15 880 880 830 833 10,800
2005/04/14 864 870 858 870 3,300
2005/04/13 867 867 859 864 3,900
2005/04/12 871 880 860 877 6,600
2005/04/11 884 884 876 876 2,700
2005/04/08 876 885 876 884 3,700
2005/04/07 880 885 875 885 2,700
2005/04/06 889 889 869 881 3,700
2005/04/05 890 890 880 885 2,800
2005/04/04 870 890 870 890 1,100
2005/04/01 861 899 861 896 2,900
2005/03/31 854 884 854 882 5,600
2005/03/30 870 870 851 864 4,300
2005/03/29 891 900 870 878 4,700
2005/03/28 903 903 876 880 2,600
2005/03/25 922 922 900 921 13,000
2005/03/24 919 925 918 919 7,600
2005/03/23 920 920 910 918 4,600
2005/03/22 917 922 911 915 5,400
2005/03/18 915 923 909 910 12,300
2005/03/17 909 915 909 915 5,600
2005/03/16 905 910 891 908 11,400
2005/03/15 909 909 888 900 8,900
2005/03/14 899 900 885 899 5,800
2005/03/11 885 885 879 880 21,800
2005/03/10 897 899 880 880 18,400
2005/03/09 906 906 897 897 3,700
2005/03/08 909 909 900 900 10,300
2005/03/07 905 915 898 909 14,700
2005/03/04 889 897 888 896 7,400
2005/03/03 891 892 886 889 4,100
2005/03/02 890 895 882 883 14,300
2005/03/01 881 882 873 882 10,500
2005/02/28 893 893 870 877 8,900
2005/02/25 854 868 854 857 16,400
2005/02/24 853 861 852 854 11,600
2005/02/23 856 858 846 855 9,100
2005/02/22 876 880 845 858 24,500
2005/02/21 860 897 842 865 20,800
2005/02/18 820 830 820 821 6,400
2005/02/17 846 846 812 812 12,200
2005/02/16 855 861 848 848 6,800
2005/02/15 874 874 849 860 14,200
2005/02/14 859 865 854 856 14,600
2005/02/10 857 868 855 856 5,300
2005/02/09 870 870 854 857 2,300
2005/02/08 860 870 857 869 2,000
2005/02/07 865 870 854 860 6,600
2005/02/04 851 865 851 864 1,700
2005/02/03 863 863 860 863 1,800
2005/02/02 864 864 848 864 3,100
2005/02/01 865 865 843 853 4,300
2005/01/31 852 865 846 865 3,100
2005/01/28 842 852 841 851 4,400
2005/01/27 850 856 846 846 1,400
2005/01/26 849 850 842 846 1,500
2005/01/25 849 850 839 849 6,000
2005/01/24 837 850 837 844 3,400
2005/01/21 838 840 838 840 2,500
2005/01/20 839 840 838 838 3,300
2005/01/19 836 846 835 846 1,700
2005/01/18 848 848 832 832 2,800
2005/01/17 851 851 837 837 5,700
2005/01/14 832 846 831 840 3,400
2005/01/13 827 842 827 832 1,700
2005/01/12 849 849 831 842 2,200
2005/01/11 830 849 820 849 2,700
2005/01/07 826 828 824 828 1,400
2005/01/06 816 829 816 821 1,200
2005/01/05 836 836 815 816 4,700
2005/01/04 838 838 835 835 500

このページの先頭へ