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
2004/12/30 835 845 819 820 3,500
2004/12/29 819 832 819 819 3,200
2004/12/28 816 827 800 800 4,300
2004/12/27 818 818 809 816 1,500
2004/12/24 840 840 805 838 12,000
2004/12/22 825 829 815 829 3,800
2004/12/21 812 823 801 823 5,300
2004/12/20 812 813 812 813 1,200
2004/12/17 783 812 783 812 2,000
2004/12/16 801 802 801 802 600
2004/12/15 826 826 802 802 11,400
2004/12/14 775 802 770 802 2,900
2004/12/13 784 784 780 780 1,000
2004/12/10 783 793 773 774 7,800
2004/12/09 780 790 772 773 3,100
2004/12/08 805 805 791 791 1,200
2004/12/07 785 800 785 791 3,200
2004/12/06 790 790 786 786 1,000
2004/12/03 780 790 770 790 8,200
2004/12/02 773 773 763 764 2,500
2004/12/01 770 778 730 763 9,500
2004/11/30 766 772 762 770 1,700
2004/11/29 762 773 752 766 3,900
2004/11/26 780 780 762 762 1,300
2004/11/25 780 780 761 779 8,000
2004/11/24 788 788 782 784 2,300
2004/11/22 781 789 780 788 2,800
2004/11/19 780 796 780 780 5,600
2004/11/18 783 783 780 781 3,400
2004/11/17 786 786 782 783 5,000
2004/11/16 796 796 785 785 1,900
2004/11/15 797 797 784 793 11,200
2004/11/12 777 785 777 784 3,100
2004/11/11 793 796 773 785 5,900
2004/11/10 803 803 796 797 2,900
2004/11/09 800 802 796 798 2,200
2004/11/08 800 808 798 798 5,000
2004/11/05 806 810 797 800 4,600
2004/11/04 823 823 800 801 3,500
2004/11/02 825 828 823 823 3,500
2004/11/01 812 828 812 824 1,500
2004/10/29 810 819 805 810 2,400
2004/10/28 810 820 810 819 1,100
2004/10/27 820 820 806 810 1,200
2004/10/26 803 812 803 812 2,500
2004/10/25 845 845 810 812 7,600
2004/10/22 835 839 823 824 2,500
2004/10/21 830 830 822 822 1,000
2004/10/20 830 830 820 820 4,000
2004/10/19 838 845 831 831 1,900
2004/10/18 854 854 838 838 1,900
2004/10/15 860 860 844 852 6,000
2004/10/14 841 844 841 844 1,300
2004/10/13 843 850 843 843 2,600
2004/10/12 833 846 833 836 1,100
2004/10/08 834 837 832 832 1,600
2004/10/07 842 847 833 842 1,800
2004/10/06 830 842 830 842 1,600
2004/10/05 835 848 833 845 1,500
2004/10/04 833 833 815 825 8,400
2004/10/01 806 834 806 823 1,100
2004/09/30 808 824 808 810 1,600
2004/09/29 820 820 805 807 3,600
2004/09/28 850 850 830 830 4,300
2004/09/27 881 881 850 850 1,400
2004/09/24 890 890 870 887 7,800
2004/09/22 874 889 874 889 3,300
2004/09/21 885 885 872 872 400
2004/09/17 870 870 870 870 400
2004/09/16 870 871 867 867 1,500
2004/09/15 890 890 880 890 5,100
2004/09/14 890 890 865 865 800
2004/09/13 863 880 856 880 3,200
2004/09/10 873 873 853 853 12,700
2004/09/09 862 869 862 869 500
2004/09/08 872 872 862 862 2,400
2004/09/07 873 880 862 862 2,200
2004/09/06 873 873 866 873 3,800
2004/09/03 870 873 870 873 2,700
2004/09/02 872 880 870 880 2,900
2004/09/01 879 879 870 870 3,600
2004/08/31 870 871 870 870 1,300
2004/08/30 871 885 871 879 1,300
2004/08/27 890 890 890 890 300
2004/08/26 888 890 866 873 1,200
2004/08/25 900 900 890 890 4,700
2004/08/24 886 895 880 895 2,200
2004/08/23 886 890 885 885 700
2004/08/20 885 895 882 895 5,200
2004/08/19 831 891 831 891 1,700
2004/08/18 841 851 841 851 3,400
2004/08/17 873 873 854 859 2,200
2004/08/16 910 910 872 873 5,800
2004/08/13 872 890 872 890 2,600
2004/08/12 871 872 870 870 500
2004/08/11 865 870 865 870 700
2004/08/10 865 865 865 865 600
2004/08/09 875 875 873 875 400
2004/08/06 890 890 865 865 1,000
2004/08/05 854 863 854 863 1,200
2004/08/04 875 875 835 849 2,800
2004/08/03 906 906 868 875 2,600
2004/08/02 891 900 890 899 1,500
2004/07/30 888 898 888 890 2,300
2004/07/29 900 900 885 887 1,300
2004/07/28 890 891 880 883 900
2004/07/27 841 870 841 860 4,700
2004/07/26 900 900 865 869 1,700
2004/07/23 906 906 896 905 11,200
2004/07/22 878 880 878 880 800
2004/07/21 870 879 870 878 1,300
2004/07/20 875 875 870 871 1,100
2004/07/16 894 894 875 875 800
2004/07/15 898 898 873 884 11,300
2004/07/14 871 880 871 872 2,200
2004/07/13 872 872 860 870 1,900
2004/07/12 872 880 841 872 5,200
2004/07/09 869 879 869 879 2,000
2004/07/08 866 878 866 868 1,100
2004/07/07 890 894 862 866 7,200
2004/07/06 859 900 858 865 4,300
2004/07/05 877 877 856 858 2,000
2004/07/02 900 900 900 900 1,100
2004/07/01 900 900 893 899 800
2004/06/30 902 902 893 893 1,700
2004/06/29 908 913 901 901 4,200
2004/06/28 899 908 899 907 5,200
2004/06/25 900 900 890 900 5,000
2004/06/24 891 891 888 890 2,800
2004/06/23 894 894 888 891 3,000
2004/06/22 900 900 890 893 2,700
2004/06/21 885 910 885 900 3,800
2004/06/18 895 900 861 865 2,900
2004/06/17 901 901 894 894 1,900
2004/06/16 910 910 900 900 2,400
2004/06/15 903 903 903 903 5,200
2004/06/14 898 900 891 893 1,800
2004/06/11 900 900 899 899 13,000
2004/06/10 895 900 895 896 1,000
2004/06/09 889 896 884 896 1,200
2004/06/08 888 888 887 887 900
2004/06/07 879 890 871 887 2,500
2004/06/04 882 882 831 861 2,400
2004/06/03 890 900 861 861 2,500
2004/06/02 899 900 870 870 1,000
2004/06/01 900 900 888 889 3,500
2004/05/31 850 898 850 896 2,600
2004/05/28 829 850 829 850 6,200
2004/05/27 831 835 830 830 1,500
2004/05/26 849 849 840 849 1,300
2004/05/25 850 850 833 833 6,000
2004/05/24 832 848 832 845 4,300
2004/05/21 830 838 828 830 3,600
2004/05/20 829 829 820 827 2,900
2004/05/19 802 820 802 820 2,300
2004/05/18 801 811 800 800 1,800
2004/05/17 839 839 802 802 8,100
2004/05/14 849 849 815 825 4,200
2004/05/13 845 845 811 812 5,800
2004/05/12 820 855 814 850 5,700
2004/05/11 820 830 810 811 7,100
2004/05/10 905 905 860 860 4,500
2004/05/07 902 914 902 905 5,100
2004/05/06 940 941 921 921 3,800
2004/04/30 942 952 940 952 6,200
2004/04/28 956 964 944 944 3,900
2004/04/27 950 965 942 955 5,100
2004/04/26 970 970 950 950 5,100
2004/04/23 970 971 944 970 9,400
2004/04/22 950 960 950 957 1,700
2004/04/21 955 955 942 954 13,900
2004/04/20 949 954 945 954 3,000
2004/04/19 959 959 941 949 4,000
2004/04/16 976 976 936 957 4,000
2004/04/15 980 980 974 976 9,500
2004/04/14 964 970 964 970 2,500
2004/04/13 960 965 954 964 6,200
2004/04/12 948 952 939 952 2,900
2004/04/09 959 959 950 950 3,900
2004/04/08 955 960 955 960 5,100
2004/04/07 953 963 953 959 1,400
2004/04/06 965 965 950 961 10,700
2004/04/05 966 966 951 953 6,100
2004/04/02 977 977 962 965 4,600
2004/04/01 970 981 970 978 2,300
2004/03/31 977 998 970 998 5,000
2004/03/30 988 990 980 980 2,900
2004/03/29 1,001 1,001 978 998 1,500
2004/03/26 1,019 1,019 1,000 1,008 1,800
2004/03/25 1,020 1,020 1,005 1,020 7,000
2004/03/24 1,010 1,015 1,000 1,005 8,700
2004/03/23 1,010 1,010 993 1,009 4,300
2004/03/22 990 1,010 990 1,000 9,600
2004/03/19 990 998 980 980 7,600
2004/03/18 1,010 1,010 994 1,000 5,100
2004/03/17 1,000 1,010 999 1,010 5,300
2004/03/16 1,010 1,010 987 998 7,600
2004/03/15 1,020 1,020 990 1,001 15,600
2004/03/12 985 1,020 985 1,000 10,800
2004/03/11 1,020 1,030 980 1,015 12,800
2004/03/10 1,000 1,020 1,000 1,019 8,900
2004/03/09 1,000 1,000 980 999 17,900
2004/03/08 1,069 1,070 1,000 1,006 17,900
2004/03/05 1,100 1,100 1,051 1,065 14,400
2004/03/04 1,079 1,079 1,010 1,061 19,300
2004/03/03 985 1,085 958 1,085 32,100
2004/03/02 910 975 900 975 49,000
2004/03/01 892 910 874 910 152,700
2004/02/27 920 946 899 912 179,200
2004/02/26 903 936 900 930 71,800
2004/02/25 904 904 866 904 41,200
2004/02/24 900 912 895 904 37,500
2004/02/23 909 911 890 909 148,000
2004/02/20 862 895 862 895 12,100
2004/02/19 864 870 850 862 13,600
2004/02/18 893 893 861 880 5,300
2004/02/17 895 902 879 897 21,200
2004/02/16 910 911 870 900 22,400
2004/02/13 908 908 900 900 16,000
2004/02/12 879 910 876 910 36,800
2004/02/10 870 875 851 873 16,300
2004/02/09 860 869 859 861 8,100
2004/02/06 860 865 850 851 12,500
2004/02/05 862 865 850 863 10,600
2004/02/04 870 875 863 870 12,600
2004/02/03 865 872 864 870 15,600
2004/02/02 877 880 870 870 26,400
2004/01/30 870 872 870 870 13,400
2004/01/29 880 882 870 880 36,500
2004/01/28 867 882 858 880 47,600
2004/01/27 883 884 862 875 140,400
2004/01/26 900 915 883 883 16,800
2004/01/23 910 910 890 900 11,000
2004/01/22 879 900 859 900 6,700
2004/01/21 850 850 842 850 6,900
2004/01/20 848 849 838 841 4,800
2004/01/19 850 850 825 850 10,700
2004/01/16 851 860 830 845 9,500
2004/01/15 833 850 833 850 4,700
2004/01/14 810 850 810 820 7,100
2004/01/13 800 800 790 800 12,000
2004/01/09 795 800 776 800 10,400
2004/01/08 750 750 750 750 100
2004/01/07 750 750 750 750 100
2004/01/06 741 750 740 750 1,500
2004/01/05 740 740 740 740 800

このページの先頭へ