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 |
---|---|---|---|---|---|
2002/12/30 | 635 | 635 | 635 | 635 | 100 |
2002/12/27 | 620 | 620 | 600 | 600 | 6,200 |
2002/12/26 | 580 | 620 | 580 | 620 | 700 |
2002/12/25 | 550 | 550 | 550 | 550 | 5,200 |
2002/12/24 | 528 | 550 | 528 | 550 | 1,100 |
2002/12/19 | 520 | 520 | 520 | 520 | 400 |
2002/12/18 | 510 | 510 | 510 | 510 | 1,100 |
2002/12/17 | 531 | 531 | 530 | 530 | 1,700 |
2002/12/16 | 547 | 547 | 540 | 540 | 13,400 |
2002/12/13 | 548 | 548 | 540 | 540 | 14,400 |
2002/12/12 | 549 | 549 | 539 | 548 | 1,400 |
2002/12/11 | 550 | 550 | 549 | 549 | 1,600 |
2002/12/10 | 553 | 553 | 550 | 553 | 1,800 |
2002/12/09 | 553 | 553 | 553 | 553 | 1,000 |
2002/12/05 | 553 | 553 | 553 | 553 | 500 |
2002/12/04 | 553 | 553 | 553 | 553 | 2,100 |
2002/12/03 | 559 | 559 | 550 | 550 | 7,400 |
2002/12/02 | 559 | 559 | 559 | 559 | 2,100 |
2002/11/29 | 559 | 559 | 559 | 559 | 2,300 |
2002/11/27 | 580 | 580 | 560 | 560 | 1,200 |
2002/11/26 | 585 | 585 | 583 | 583 | 6,100 |
2002/11/25 | 580 | 580 | 580 | 580 | 2,800 |
2002/11/22 | 584 | 584 | 568 | 575 | 900 |
2002/11/21 | 585 | 585 | 551 | 583 | 2,000 |
2002/11/20 | 586 | 586 | 586 | 586 | 1,000 |
2002/11/19 | 557 | 597 | 537 | 597 | 2,700 |
2002/11/18 | 600 | 606 | 600 | 606 | 1,100 |
2002/11/15 | 606 | 606 | 606 | 606 | 7,800 |
2002/11/13 | 608 | 608 | 606 | 606 | 6,000 |
2002/11/12 | 620 | 620 | 608 | 608 | 4,800 |
2002/11/08 | 610 | 610 | 610 | 610 | 3,000 |
2002/11/07 | 670 | 672 | 650 | 650 | 5,400 |
2002/11/06 | 670 | 671 | 670 | 671 | 1,000 |
2002/11/05 | 670 | 670 | 660 | 660 | 1,200 |
2002/11/01 | 660 | 660 | 660 | 660 | 200 |
2002/10/31 | 660 | 661 | 660 | 660 | 1,600 |
2002/10/29 | 641 | 641 | 640 | 641 | 1,200 |
2002/10/28 | 660 | 660 | 625 | 625 | 1,000 |
2002/10/25 | 655 | 655 | 655 | 655 | 7,400 |
2002/10/24 | 655 | 655 | 655 | 655 | 100 |
2002/10/23 | 655 | 655 | 650 | 650 | 1,000 |
2002/10/21 | 655 | 655 | 655 | 655 | 400 |
2002/10/18 | 655 | 655 | 655 | 655 | 2,500 |
2002/10/17 | 645 | 650 | 645 | 650 | 3,700 |
2002/10/16 | 640 | 640 | 640 | 640 | 5,600 |
2002/10/15 | 618 | 618 | 618 | 618 | 900 |
2002/10/11 | 630 | 630 | 601 | 618 | 5,400 |
2002/10/10 | 630 | 645 | 630 | 645 | 1,600 |
2002/10/09 | 630 | 630 | 630 | 630 | 1,300 |
2002/10/08 | 645 | 645 | 645 | 645 | 100 |
2002/10/07 | 658 | 658 | 630 | 630 | 2,100 |
2002/10/04 | 658 | 658 | 658 | 658 | 100 |
2002/10/03 | 658 | 658 | 658 | 658 | 100 |
2002/10/02 | 660 | 660 | 660 | 660 | 1,000 |
2002/10/01 | 660 | 660 | 659 | 660 | 3,100 |
2002/09/30 | 660 | 660 | 650 | 660 | 4,400 |
2002/09/27 | 649 | 650 | 649 | 650 | 800 |
2002/09/25 | 626 | 650 | 618 | 650 | 2,200 |
2002/09/24 | 650 | 653 | 649 | 653 | 3,800 |
2002/09/20 | 620 | 650 | 620 | 650 | 8,800 |
2002/09/19 | 618 | 618 | 595 | 617 | 5,600 |
2002/09/18 | 615 | 618 | 615 | 618 | 5,100 |
2002/09/17 | 610 | 615 | 610 | 615 | 4,800 |
2002/09/13 | 604 | 604 | 600 | 600 | 5,700 |
2002/09/12 | 602 | 610 | 602 | 604 | 900 |
2002/09/11 | 614 | 615 | 600 | 613 | 2,300 |
2002/09/10 | 613 | 614 | 613 | 614 | 1,500 |
2002/09/09 | 615 | 615 | 613 | 613 | 400 |
2002/09/06 | 610 | 610 | 590 | 590 | 8,600 |
2002/09/05 | 615 | 615 | 615 | 615 | 1,400 |
2002/09/04 | 595 | 600 | 595 | 595 | 6,000 |
2002/09/03 | 610 | 610 | 595 | 595 | 5,900 |
2002/09/02 | 600 | 610 | 600 | 610 | 4,900 |
2002/08/30 | 600 | 600 | 600 | 600 | 4,000 |
2002/08/29 | 600 | 600 | 600 | 600 | 4,700 |
2002/08/28 | 600 | 610 | 599 | 610 | 16,100 |
2002/08/27 | 598 | 600 | 597 | 599 | 10,200 |
2002/08/26 | 596 | 599 | 585 | 594 | 5,600 |
2002/08/23 | 592 | 598 | 592 | 596 | 13,400 |
2002/08/22 | 594 | 594 | 592 | 592 | 1,600 |
2002/08/21 | 595 | 596 | 595 | 595 | 1,200 |
2002/08/20 | 598 | 598 | 598 | 598 | 100 |
2002/08/19 | 576 | 576 | 575 | 576 | 2,600 |
2002/08/15 | 590 | 600 | 590 | 600 | 23,800 |
2002/08/14 | 571 | 587 | 571 | 587 | 15,200 |
2002/08/13 | 576 | 577 | 571 | 571 | 2,400 |
2002/08/12 | 589 | 590 | 568 | 579 | 11,000 |
2002/08/09 | 595 | 595 | 575 | 590 | 3,600 |
2002/08/08 | 590 | 595 | 590 | 590 | 2,700 |
2002/08/07 | 600 | 600 | 589 | 590 | 5,000 |
2002/08/06 | 595 | 595 | 590 | 590 | 1,500 |
2002/08/05 | 595 | 595 | 595 | 595 | 200 |
2002/08/01 | 600 | 605 | 600 | 600 | 800 |
2002/07/31 | 600 | 600 | 600 | 600 | 2,500 |
2002/07/30 | 600 | 609 | 600 | 609 | 2,200 |
2002/07/29 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/26 | 600 | 600 | 600 | 600 | 400 |
2002/07/25 | 615 | 615 | 600 | 605 | 23,900 |
2002/07/24 | 605 | 605 | 605 | 605 | 1,000 |
2002/07/23 | 605 | 605 | 601 | 601 | 4,200 |
2002/07/18 | 610 | 610 | 606 | 606 | 1,100 |
2002/07/16 | 605 | 610 | 605 | 610 | 3,000 |
2002/07/15 | 620 | 620 | 610 | 610 | 16,400 |
2002/07/12 | 610 | 610 | 605 | 610 | 3,600 |
2002/07/11 | 607 | 607 | 607 | 607 | 1,000 |
2002/07/10 | 607 | 608 | 607 | 608 | 1,100 |
2002/07/09 | 607 | 607 | 607 | 607 | 500 |
2002/07/08 | 624 | 624 | 606 | 610 | 2,500 |
2002/07/05 | 625 | 630 | 607 | 625 | 7,800 |
2002/07/04 | 610 | 610 | 610 | 610 | 100 |
2002/07/03 | 605 | 620 | 605 | 610 | 1,800 |
2002/07/02 | 620 | 620 | 605 | 605 | 1,500 |
2002/07/01 | 630 | 630 | 620 | 620 | 300 |
2002/06/28 | 619 | 630 | 619 | 630 | 11,700 |
2002/06/27 | 620 | 620 | 600 | 610 | 6,600 |
2002/06/26 | 624 | 624 | 624 | 624 | 1,100 |
2002/06/25 | 625 | 625 | 625 | 625 | 7,300 |
2002/06/24 | 606 | 625 | 606 | 625 | 1,600 |
2002/06/21 | 602 | 605 | 600 | 605 | 1,100 |
2002/06/20 | 601 | 601 | 601 | 601 | 600 |
2002/06/19 | 600 | 600 | 600 | 600 | 100 |
2002/06/18 | 602 | 625 | 601 | 601 | 6,200 |
2002/06/17 | 602 | 602 | 602 | 602 | 1,900 |
2002/06/14 | 597 | 597 | 595 | 595 | 3,900 |
2002/06/13 | 597 | 597 | 597 | 597 | 1,000 |
2002/06/12 | 597 | 597 | 597 | 597 | 1,000 |
2002/06/11 | 597 | 597 | 597 | 597 | 700 |
2002/06/10 | 597 | 607 | 597 | 600 | 2,500 |
2002/06/07 | 597 | 597 | 597 | 597 | 1,000 |
2002/06/06 | 600 | 600 | 600 | 600 | 200 |
2002/06/05 | 600 | 600 | 600 | 600 | 1,200 |
2002/06/04 | 605 | 605 | 595 | 600 | 2,800 |
2002/05/31 | 600 | 602 | 600 | 600 | 1,200 |
2002/05/30 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/29 | 602 | 602 | 600 | 600 | 3,800 |
2002/05/28 | 605 | 620 | 600 | 600 | 1,900 |
2002/05/27 | 600 | 600 | 600 | 600 | 1,100 |
2002/05/24 | 600 | 600 | 600 | 600 | 7,800 |
2002/05/23 | 600 | 600 | 600 | 600 | 3,500 |
2002/05/22 | 600 | 600 | 600 | 600 | 1,600 |
2002/05/21 | 598 | 598 | 598 | 598 | 100 |
2002/05/20 | 599 | 599 | 592 | 598 | 12,800 |
2002/05/17 | 599 | 599 | 599 | 599 | 1,000 |
2002/05/16 | 610 | 610 | 600 | 600 | 5,900 |
2002/05/15 | 614 | 614 | 613 | 613 | 12,100 |
2002/05/14 | 617 | 618 | 610 | 617 | 7,100 |
2002/05/13 | 610 | 610 | 610 | 610 | 3,000 |
2002/05/10 | 615 | 615 | 615 | 615 | 900 |
2002/05/09 | 617 | 617 | 615 | 615 | 200 |
2002/05/08 | 617 | 617 | 610 | 610 | 1,100 |
2002/05/07 | 617 | 617 | 617 | 617 | 400 |
2002/05/02 | 617 | 617 | 617 | 617 | 1,300 |
2002/05/01 | 620 | 620 | 617 | 617 | 4,700 |
2002/04/30 | 620 | 620 | 620 | 620 | 1,100 |
2002/04/26 | 630 | 630 | 630 | 630 | 5,100 |
2002/04/25 | 645 | 645 | 645 | 645 | 7,400 |
2002/04/24 | 630 | 630 | 630 | 630 | 200 |
2002/04/23 | 630 | 630 | 630 | 630 | 100 |
2002/04/22 | 630 | 630 | 616 | 616 | 3,500 |
2002/04/18 | 629 | 630 | 629 | 630 | 1,000 |
2002/04/17 | 626 | 630 | 626 | 630 | 6,900 |
2002/04/16 | 600 | 600 | 600 | 600 | 1,000 |
2002/04/15 | 591 | 591 | 591 | 591 | 1,000 |
2002/04/12 | 630 | 630 | 621 | 621 | 400 |
2002/04/11 | 630 | 630 | 620 | 630 | 2,900 |
2002/04/10 | 630 | 630 | 630 | 630 | 200 |
2002/04/09 | 630 | 630 | 630 | 630 | 200 |
2002/04/08 | 630 | 630 | 630 | 630 | 100 |
2002/04/05 | 632 | 632 | 630 | 630 | 300 |
2002/04/03 | 622 | 622 | 622 | 622 | 2,000 |
2002/04/01 | 652 | 652 | 652 | 652 | 600 |
2002/03/25 | 683 | 685 | 683 | 683 | 9,000 |
2002/03/22 | 655 | 655 | 655 | 655 | 2,000 |
2002/03/15 | 648 | 648 | 648 | 648 | 7,000 |
2002/03/14 | 648 | 648 | 648 | 648 | 2,000 |
2002/03/06 | 612 | 612 | 610 | 610 | 2,000 |
2002/03/05 | 612 | 612 | 611 | 611 | 2,000 |
2002/03/04 | 650 | 650 | 610 | 610 | 2,000 |
2002/02/27 | 606 | 606 | 606 | 606 | 1,000 |
2002/02/25 | 607 | 608 | 606 | 607 | 15,000 |
2002/02/22 | 610 | 610 | 606 | 606 | 6,000 |
2002/02/21 | 610 | 610 | 610 | 610 | 5,000 |
2002/02/20 | 614 | 614 | 614 | 614 | 11,000 |
2002/02/15 | 635 | 635 | 635 | 635 | 7,000 |
2002/02/14 | 635 | 635 | 635 | 635 | 2,000 |
2002/02/05 | 640 | 640 | 640 | 640 | 3,000 |
2002/01/30 | 661 | 661 | 660 | 660 | 2,000 |
2002/01/25 | 681 | 681 | 681 | 681 | 6,000 |
2002/01/24 | 678 | 678 | 678 | 678 | 1,000 |
2002/01/22 | 668 | 670 | 668 | 670 | 2,000 |
2002/01/21 | 661 | 661 | 661 | 661 | 1,000 |
2002/01/15 | 700 | 700 | 700 | 700 | 6,000 |
2002/01/11 | 690 | 690 | 690 | 690 | 1,000 |