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 |