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 |
---|---|---|---|---|---|
2003/12/30 | 770 | 770 | 770 | 770 | 100 |
2003/12/29 | 730 | 730 | 730 | 730 | 1,100 |
2003/12/26 | 760 | 760 | 755 | 755 | 200 |
2003/12/25 | 750 | 755 | 750 | 755 | 9,100 |
2003/12/24 | 735 | 735 | 733 | 735 | 2,200 |
2003/12/22 | 730 | 730 | 730 | 730 | 1,000 |
2003/12/19 | 730 | 730 | 720 | 729 | 2,700 |
2003/12/18 | 730 | 730 | 730 | 730 | 100 |
2003/12/17 | 730 | 730 | 730 | 730 | 100 |
2003/12/16 | 731 | 748 | 730 | 730 | 2,100 |
2003/12/15 | 760 | 760 | 730 | 730 | 10,600 |
2003/12/12 | 739 | 740 | 739 | 740 | 1,900 |
2003/12/10 | 720 | 720 | 720 | 720 | 300 |
2003/12/09 | 725 | 730 | 720 | 720 | 6,100 |
2003/12/08 | 727 | 730 | 726 | 730 | 700 |
2003/12/05 | 749 | 749 | 726 | 726 | 11,200 |
2003/12/04 | 723 | 723 | 723 | 723 | 100 |
2003/12/03 | 720 | 748 | 720 | 748 | 1,200 |
2003/12/02 | 730 | 730 | 730 | 730 | 5,000 |
2003/11/28 | 721 | 749 | 721 | 749 | 1,100 |
2003/11/25 | 750 | 750 | 750 | 750 | 5,500 |
2003/11/21 | 723 | 750 | 723 | 729 | 1,100 |
2003/11/20 | 721 | 721 | 720 | 720 | 1,100 |
2003/11/19 | 721 | 721 | 721 | 721 | 200 |
2003/11/18 | 750 | 750 | 750 | 750 | 4,000 |
2003/11/17 | 735 | 735 | 735 | 735 | 1,600 |
2003/11/14 | 730 | 730 | 715 | 715 | 1,600 |
2003/11/13 | 710 | 710 | 710 | 710 | 900 |
2003/11/12 | 725 | 730 | 725 | 730 | 2,200 |
2003/11/10 | 739 | 739 | 718 | 718 | 1,600 |
2003/11/07 | 735 | 735 | 735 | 735 | 1,500 |
2003/11/06 | 738 | 738 | 735 | 735 | 4,200 |
2003/11/05 | 735 | 735 | 735 | 735 | 2,800 |
2003/11/04 | 735 | 735 | 735 | 735 | 2,000 |
2003/10/31 | 735 | 735 | 735 | 735 | 100 |
2003/10/29 | 710 | 735 | 710 | 735 | 1,400 |
2003/10/28 | 700 | 740 | 700 | 740 | 3,100 |
2003/10/27 | 750 | 750 | 750 | 750 | 1,400 |
2003/10/24 | 780 | 780 | 780 | 780 | 5,100 |
2003/10/23 | 760 | 760 | 760 | 760 | 100 |
2003/10/22 | 765 | 775 | 765 | 775 | 300 |
2003/10/21 | 775 | 775 | 775 | 775 | 100 |
2003/10/20 | 760 | 767 | 755 | 767 | 1,100 |
2003/10/17 | 780 | 780 | 753 | 755 | 1,100 |
2003/10/16 | 790 | 790 | 750 | 780 | 12,700 |
2003/10/15 | 780 | 780 | 780 | 780 | 5,500 |
2003/10/14 | 778 | 780 | 750 | 750 | 2,200 |
2003/10/09 | 801 | 801 | 790 | 800 | 4,200 |
2003/10/08 | 700 | 700 | 700 | 700 | 1,200 |
2003/10/07 | 700 | 710 | 700 | 700 | 1,200 |
2003/10/06 | 670 | 707 | 670 | 707 | 300 |
2003/10/03 | 680 | 680 | 672 | 672 | 700 |
2003/10/02 | 680 | 680 | 680 | 680 | 8,200 |
2003/10/01 | 699 | 699 | 699 | 699 | 200 |
2003/09/30 | 700 | 700 | 699 | 699 | 2,600 |
2003/09/29 | 699 | 710 | 699 | 699 | 3,700 |
2003/09/26 | 699 | 700 | 699 | 699 | 3,200 |
2003/09/25 | 700 | 700 | 700 | 700 | 7,000 |
2003/09/24 | 730 | 730 | 710 | 730 | 7,800 |
2003/09/22 | 719 | 720 | 701 | 714 | 1,900 |
2003/09/19 | 699 | 700 | 699 | 699 | 2,300 |
2003/09/18 | 690 | 690 | 680 | 680 | 2,100 |
2003/09/17 | 680 | 690 | 680 | 690 | 1,200 |
2003/09/16 | 680 | 680 | 680 | 680 | 5,500 |
2003/09/12 | 670 | 670 | 670 | 670 | 800 |
2003/09/11 | 660 | 670 | 660 | 670 | 4,800 |
2003/09/10 | 653 | 670 | 653 | 669 | 2,900 |
2003/09/09 | 651 | 651 | 651 | 651 | 1,100 |
2003/09/05 | 660 | 660 | 650 | 650 | 2,400 |
2003/09/04 | 670 | 670 | 670 | 670 | 200 |
2003/09/03 | 668 | 670 | 668 | 669 | 1,400 |
2003/09/02 | 668 | 668 | 668 | 668 | 900 |
2003/09/01 | 665 | 665 | 665 | 665 | 100 |
2003/08/29 | 657 | 667 | 657 | 667 | 1,500 |
2003/08/27 | 670 | 670 | 670 | 670 | 1,100 |
2003/08/26 | 655 | 655 | 655 | 655 | 500 |
2003/08/25 | 689 | 692 | 689 | 690 | 7,100 |
2003/08/22 | 661 | 680 | 661 | 680 | 3,000 |
2003/08/21 | 660 | 661 | 660 | 661 | 500 |
2003/08/19 | 660 | 670 | 660 | 661 | 6,700 |
2003/08/15 | 637 | 637 | 637 | 637 | 500 |
2003/08/13 | 650 | 650 | 626 | 626 | 1,100 |
2003/08/12 | 660 | 660 | 660 | 660 | 100 |
2003/08/11 | 660 | 660 | 660 | 660 | 100 |
2003/08/08 | 622 | 622 | 621 | 621 | 200 |
2003/08/06 | 625 | 625 | 622 | 622 | 300 |
2003/08/05 | 645 | 650 | 645 | 650 | 300 |
2003/08/04 | 650 | 650 | 650 | 650 | 100 |
2003/08/01 | 651 | 651 | 622 | 645 | 1,100 |
2003/07/29 | 665 | 665 | 645 | 645 | 600 |
2003/07/28 | 670 | 670 | 670 | 670 | 2,000 |
2003/07/25 | 660 | 670 | 660 | 670 | 9,300 |
2003/07/24 | 650 | 650 | 650 | 650 | 2,000 |
2003/07/23 | 640 | 650 | 640 | 650 | 1,300 |
2003/07/22 | 631 | 650 | 631 | 650 | 700 |
2003/07/18 | 650 | 650 | 650 | 650 | 600 |
2003/07/17 | 660 | 660 | 650 | 651 | 2,300 |
2003/07/16 | 650 | 650 | 650 | 650 | 6,600 |
2003/07/15 | 635 | 636 | 635 | 636 | 3,900 |
2003/07/14 | 612 | 628 | 612 | 628 | 1,400 |
2003/07/11 | 620 | 620 | 610 | 610 | 2,100 |
2003/07/10 | 622 | 622 | 622 | 622 | 100 |
2003/07/09 | 615 | 620 | 600 | 620 | 3,900 |
2003/07/08 | 620 | 624 | 604 | 624 | 1,300 |
2003/07/07 | 628 | 628 | 625 | 625 | 400 |
2003/07/04 | 630 | 630 | 630 | 630 | 100 |
2003/07/03 | 625 | 625 | 601 | 601 | 6,600 |
2003/07/02 | 620 | 620 | 619 | 619 | 700 |
2003/07/01 | 610 | 620 | 610 | 610 | 5,700 |
2003/06/30 | 624 | 624 | 594 | 599 | 1,400 |
2003/06/27 | 620 | 628 | 620 | 628 | 400 |
2003/06/26 | 627 | 627 | 620 | 620 | 1,500 |
2003/06/25 | 620 | 630 | 620 | 630 | 4,900 |
2003/06/24 | 613 | 613 | 612 | 613 | 500 |
2003/06/23 | 619 | 619 | 612 | 612 | 300 |
2003/06/20 | 601 | 611 | 601 | 611 | 200 |
2003/06/19 | 620 | 620 | 610 | 610 | 200 |
2003/06/18 | 600 | 620 | 600 | 620 | 700 |
2003/06/17 | 599 | 600 | 599 | 600 | 3,200 |
2003/06/16 | 592 | 596 | 592 | 592 | 4,100 |
2003/06/13 | 587 | 587 | 587 | 587 | 5,500 |
2003/06/12 | 587 | 587 | 587 | 587 | 1,600 |
2003/06/11 | 587 | 587 | 587 | 587 | 1,100 |
2003/06/10 | 587 | 587 | 587 | 587 | 1,200 |
2003/06/09 | 586 | 587 | 586 | 587 | 4,200 |
2003/06/06 | 590 | 590 | 585 | 585 | 4,300 |
2003/06/05 | 590 | 590 | 590 | 590 | 2,100 |
2003/06/04 | 590 | 590 | 590 | 590 | 600 |
2003/06/03 | 594 | 594 | 590 | 590 | 1,400 |
2003/06/02 | 586 | 586 | 586 | 586 | 1,000 |
2003/05/28 | 595 | 595 | 595 | 595 | 3,500 |
2003/05/27 | 600 | 600 | 595 | 595 | 2,100 |
2003/05/26 | 600 | 600 | 600 | 600 | 100 |
2003/05/23 | 600 | 600 | 600 | 600 | 7,200 |
2003/05/22 | 600 | 600 | 600 | 600 | 800 |
2003/05/21 | 601 | 601 | 597 | 597 | 600 |
2003/05/20 | 595 | 612 | 595 | 612 | 36,300 |
2003/05/19 | 590 | 600 | 590 | 600 | 500 |
2003/05/16 | 600 | 600 | 590 | 600 | 4,700 |
2003/05/15 | 610 | 610 | 610 | 610 | 7,000 |
2003/05/14 | 600 | 600 | 600 | 600 | 200 |
2003/05/12 | 600 | 600 | 596 | 596 | 3,400 |
2003/05/09 | 599 | 599 | 599 | 599 | 200 |
2003/05/08 | 590 | 599 | 590 | 599 | 1,000 |
2003/05/07 | 600 | 600 | 586 | 586 | 3,000 |
2003/05/06 | 600 | 600 | 600 | 600 | 1,100 |
2003/05/02 | 600 | 600 | 600 | 600 | 3,200 |
2003/05/01 | 601 | 604 | 600 | 600 | 7,200 |
2003/04/30 | 620 | 620 | 601 | 601 | 200 |
2003/04/28 | 582 | 608 | 582 | 608 | 3,900 |
2003/04/25 | 624 | 624 | 591 | 591 | 9,500 |
2003/04/24 | 615 | 617 | 615 | 617 | 800 |
2003/04/23 | 621 | 625 | 621 | 625 | 1,700 |
2003/04/22 | 638 | 638 | 621 | 621 | 1,800 |
2003/04/21 | 621 | 639 | 621 | 639 | 1,200 |
2003/04/17 | 640 | 640 | 640 | 640 | 500 |
2003/04/15 | 650 | 650 | 650 | 650 | 6,700 |
2003/04/14 | 640 | 640 | 640 | 640 | 600 |
2003/04/11 | 645 | 645 | 645 | 645 | 500 |
2003/04/10 | 647 | 647 | 647 | 647 | 600 |
2003/04/09 | 647 | 647 | 647 | 647 | 4,800 |
2003/04/08 | 630 | 630 | 607 | 629 | 3,000 |
2003/04/07 | 630 | 630 | 630 | 630 | 2,300 |
2003/04/03 | 630 | 630 | 630 | 630 | 2,500 |
2003/04/02 | 628 | 628 | 628 | 628 | 1,500 |
2003/04/01 | 610 | 610 | 610 | 610 | 800 |
2003/03/28 | 577 | 635 | 577 | 635 | 6,700 |
2003/03/27 | 636 | 636 | 636 | 636 | 1,000 |
2003/03/26 | 642 | 650 | 642 | 650 | 600 |
2003/03/25 | 680 | 700 | 670 | 670 | 7,800 |
2003/03/24 | 658 | 668 | 650 | 668 | 1,700 |
2003/03/20 | 650 | 660 | 650 | 660 | 300 |
2003/03/19 | 629 | 630 | 620 | 630 | 1,600 |
2003/03/18 | 615 | 630 | 615 | 630 | 1,200 |
2003/03/17 | 630 | 640 | 613 | 613 | 8,300 |
2003/03/14 | 615 | 619 | 615 | 619 | 2,100 |
2003/03/13 | 621 | 621 | 614 | 615 | 1,100 |
2003/03/12 | 620 | 625 | 620 | 625 | 1,000 |
2003/03/11 | 625 | 625 | 624 | 625 | 2,500 |
2003/03/10 | 624 | 625 | 624 | 625 | 300 |
2003/03/07 | 629 | 629 | 620 | 624 | 400 |
2003/03/06 | 620 | 631 | 620 | 631 | 2,300 |
2003/03/05 | 621 | 630 | 620 | 620 | 1,000 |
2003/03/04 | 640 | 640 | 630 | 630 | 1,500 |
2003/03/03 | 651 | 651 | 640 | 640 | 1,500 |
2003/02/28 | 660 | 660 | 650 | 650 | 4,000 |
2003/02/27 | 660 | 660 | 660 | 660 | 1,800 |
2003/02/26 | 660 | 660 | 641 | 660 | 4,200 |
2003/02/25 | 660 | 670 | 640 | 660 | 10,200 |
2003/02/24 | 649 | 650 | 649 | 650 | 3,600 |
2003/02/20 | 656 | 656 | 645 | 654 | 1,900 |
2003/02/19 | 655 | 655 | 655 | 655 | 100 |
2003/02/18 | 650 | 655 | 650 | 655 | 500 |
2003/02/17 | 620 | 650 | 620 | 650 | 7,800 |
2003/02/14 | 618 | 618 | 615 | 618 | 1,300 |
2003/02/13 | 618 | 618 | 618 | 618 | 300 |
2003/02/12 | 618 | 618 | 600 | 618 | 1,200 |
2003/02/10 | 618 | 618 | 618 | 618 | 200 |
2003/02/06 | 610 | 610 | 610 | 610 | 600 |
2003/02/05 | 618 | 618 | 618 | 618 | 200 |
2003/02/04 | 618 | 618 | 618 | 618 | 300 |
2003/02/03 | 618 | 618 | 618 | 618 | 100 |
2003/01/30 | 620 | 620 | 620 | 620 | 2,700 |
2003/01/29 | 620 | 620 | 620 | 620 | 1,500 |
2003/01/28 | 625 | 625 | 620 | 620 | 1,300 |
2003/01/27 | 620 | 620 | 620 | 620 | 1,300 |
2003/01/24 | 611 | 620 | 606 | 606 | 10,500 |
2003/01/23 | 607 | 610 | 606 | 606 | 5,100 |
2003/01/22 | 606 | 606 | 606 | 606 | 2,800 |
2003/01/21 | 606 | 606 | 606 | 606 | 3,000 |
2003/01/20 | 606 | 606 | 606 | 606 | 2,900 |
2003/01/17 | 608 | 608 | 608 | 608 | 4,700 |
2003/01/16 | 579 | 608 | 579 | 608 | 6,300 |
2003/01/15 | 578 | 608 | 578 | 608 | 1,000 |
2003/01/14 | 590 | 590 | 571 | 571 | 1,600 |
2003/01/10 | 600 | 600 | 600 | 600 | 800 |
2003/01/08 | 600 | 600 | 600 | 600 | 300 |
2003/01/06 | 600 | 600 | 600 | 600 | 1,000 |