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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,980 | 2,005 | 1,961 | 1,974 | 22,600 |
| 2024/07/25 | 2,001 | 2,031 | 1,968 | 1,995 | 17,900 |
| 2024/07/24 | 2,046 | 2,086 | 2,012 | 2,032 | 10,100 |
| 2024/07/23 | 2,091 | 2,097 | 2,046 | 2,046 | 8,000 |
| 2024/07/22 | 2,095 | 2,095 | 2,062 | 2,074 | 6,600 |
| 2024/07/19 | 2,091 | 2,141 | 2,070 | 2,095 | 6,700 |
| 2024/07/18 | 2,106 | 2,124 | 2,085 | 2,090 | 6,900 |
| 2024/07/17 | 2,131 | 2,136 | 2,105 | 2,109 | 5,900 |
| 2024/07/16 | 2,059 | 2,165 | 2,059 | 2,119 | 12,800 |
| 2024/07/12 | 2,025 | 2,089 | 2,025 | 2,055 | 7,500 |
| 2024/07/11 | 2,022 | 2,057 | 2,016 | 2,034 | 12,000 |
| 2024/07/10 | 2,071 | 2,071 | 2,026 | 2,026 | 17,600 |
| 2024/07/09 | 2,108 | 2,130 | 2,063 | 2,071 | 17,400 |
| 2024/07/08 | 2,197 | 2,197 | 2,104 | 2,106 | 9,900 |
| 2024/07/05 | 2,183 | 2,200 | 2,167 | 2,169 | 2,500 |
| 2024/07/04 | 2,192 | 2,200 | 2,180 | 2,183 | 3,200 |
| 2024/07/03 | 2,167 | 2,222 | 2,158 | 2,193 | 7,500 |
| 2024/07/02 | 2,194 | 2,194 | 2,134 | 2,149 | 10,000 |
| 2024/07/01 | 2,243 | 2,243 | 2,170 | 2,179 | 7,300 |
| 2024/06/28 | 2,264 | 2,270 | 2,207 | 2,223 | 11,600 |
| 2024/06/27 | 2,199 | 2,249 | 2,180 | 2,240 | 10,400 |
| 2024/06/26 | 2,145 | 2,194 | 2,122 | 2,185 | 10,500 |
| 2024/06/25 | 2,101 | 2,137 | 2,073 | 2,128 | 20,700 |
| 2024/06/24 | 2,047 | 2,051 | 2,025 | 2,051 | 6,700 |
| 2024/06/21 | 2,021 | 2,039 | 2,015 | 2,039 | 7,400 |
| 2024/06/20 | 2,030 | 2,044 | 2,007 | 2,019 | 7,000 |
| 2024/06/19 | 2,035 | 2,046 | 2,020 | 2,030 | 3,700 |
| 2024/06/18 | 2,029 | 2,033 | 2,011 | 2,022 | 3,700 |
| 2024/06/17 | 2,075 | 2,075 | 2,005 | 2,034 | 36,500 |
| 2024/06/14 | 1,953 | 2,020 | 1,953 | 2,019 | 24,000 |
| 2024/06/13 | 1,971 | 1,980 | 1,960 | 1,967 | 6,900 |
| 2024/06/12 | 1,952 | 1,971 | 1,952 | 1,969 | 7,900 |
| 2024/06/11 | 1,955 | 1,962 | 1,945 | 1,952 | 5,600 |
| 2024/06/10 | 1,916 | 1,953 | 1,916 | 1,952 | 4,100 |
| 2024/06/07 | 1,933 | 1,933 | 1,928 | 1,930 | 1,600 |
| 2024/06/06 | 1,912 | 1,936 | 1,912 | 1,924 | 2,200 |
| 2024/06/05 | 1,909 | 1,922 | 1,902 | 1,918 | 2,800 |
| 2024/06/04 | 1,945 | 1,945 | 1,910 | 1,918 | 4,700 |
| 2024/06/03 | 1,941 | 1,957 | 1,934 | 1,945 | 4,900 |
| 2024/05/31 | 1,889 | 1,931 | 1,889 | 1,931 | 4,700 |
| 2024/05/30 | 1,898 | 1,939 | 1,896 | 1,900 | 13,200 |
| 2024/05/29 | 1,999 | 1,999 | 1,901 | 1,922 | 14,100 |
| 2024/05/28 | 2,007 | 2,007 | 1,957 | 1,999 | 11,500 |
| 2024/05/27 | 2,017 | 2,017 | 1,990 | 2,007 | 5,500 |
| 2024/05/24 | 1,990 | 2,019 | 1,989 | 1,990 | 8,200 |
| 2024/05/23 | 2,005 | 2,016 | 1,978 | 2,013 | 9,500 |
| 2024/05/22 | 1,948 | 2,029 | 1,947 | 2,005 | 21,700 |
| 2024/05/21 | 1,956 | 1,963 | 1,940 | 1,942 | 19,100 |
| 2024/05/20 | 1,940 | 1,988 | 1,938 | 1,956 | 21,700 |
| 2024/05/17 | 1,862 | 1,937 | 1,839 | 1,930 | 25,400 |
| 2024/05/16 | 1,877 | 1,877 | 1,805 | 1,822 | 31,100 |
| 2024/05/15 | 1,894 | 1,894 | 1,858 | 1,859 | 21,900 |
| 2024/05/14 | 1,917 | 1,929 | 1,881 | 1,895 | 31,500 |
| 2024/05/13 | 1,936 | 1,939 | 1,871 | 1,917 | 128,300 |
| 2024/05/10 | 1,665 | 1,665 | 1,623 | 1,623 | 8,300 |
| 2024/05/09 | 1,639 | 1,665 | 1,639 | 1,665 | 4,600 |
| 2024/05/08 | 1,627 | 1,644 | 1,627 | 1,638 | 3,800 |
| 2024/05/07 | 1,632 | 1,656 | 1,631 | 1,639 | 9,700 |
| 2024/05/02 | 1,633 | 1,655 | 1,619 | 1,624 | 8,600 |
| 2024/05/01 | 1,616 | 1,630 | 1,616 | 1,628 | 1,600 |
| 2024/04/30 | 1,605 | 1,639 | 1,605 | 1,620 | 13,100 |
| 2024/04/26 | 1,658 | 1,663 | 1,569 | 1,569 | 39,400 |
| 2024/04/25 | 1,677 | 1,677 | 1,651 | 1,662 | 8,400 |
| 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 |