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
2007/12/28 781 781 765 765 2,300
2007/12/27 777 778 771 771 1,500
2007/12/26 779 787 779 787 1,800
2007/12/25 826 826 782 789 11,300
2007/12/21 783 805 783 802 4,600
2007/12/20 786 791 786 790 2,000
2007/12/19 783 789 781 785 2,000
2007/12/18 815 815 793 793 1,300
2007/12/17 874 874 821 824 11,300
2007/12/14 831 850 831 849 9,800
2007/12/13 831 844 831 835 2,200
2007/12/12 849 849 831 831 3,200
2007/12/11 864 864 828 839 2,700
2007/12/10 850 850 820 824 1,500
2007/12/07 847 859 819 840 8,700
2007/12/06 820 824 813 823 1,700
2007/12/05 813 817 801 816 4,200
2007/12/04 829 829 806 813 3,400
2007/12/03 820 827 810 826 1,200
2007/11/30 780 819 780 819 5,300
2007/11/29 782 814 782 800 4,800
2007/11/28 791 793 782 783 2,100
2007/11/27 784 791 780 791 5,000
2007/11/26 790 795 785 793 1,500
2007/11/22 833 840 790 793 7,500
2007/11/21 827 827 801 809 4,600
2007/11/20 792 817 792 817 1,000
2007/11/19 804 804 790 791 2,900
2007/11/16 807 808 803 805 1,800
2007/11/15 840 840 802 832 5,600
2007/11/14 803 836 784 836 3,400
2007/11/13 781 793 780 793 2,300
2007/11/12 785 786 781 781 3,900
2007/11/09 785 785 783 784 4,100
2007/11/08 801 801 785 795 2,500
2007/11/07 816 816 804 804 3,900
2007/11/06 809 815 809 814 1,700
2007/11/05 811 816 809 809 1,600
2007/11/02 824 825 810 810 2,100
2007/11/01 814 827 800 825 2,500
2007/10/31 821 823 812 823 3,500
2007/10/30 837 837 816 820 3,100
2007/10/29 829 862 829 839 5,700
2007/10/26 820 827 812 827 3,100
2007/10/25 871 871 824 826 9,400
2007/10/24 860 863 854 863 2,800
2007/10/23 852 854 852 853 1,400
2007/10/22 851 864 850 857 1,700
2007/10/19 856 857 851 852 1,800
2007/10/18 856 876 854 866 900
2007/10/17 874 874 856 856 2,300
2007/10/16 900 900 873 873 700
2007/10/15 903 903 879 900 5,600
2007/10/12 881 889 875 877 2,400
2007/10/11 867 879 857 879 9,400
2007/10/10 867 867 866 867 1,300
2007/10/09 879 879 858 858 2,400
2007/10/05 874 878 858 870 2,600
2007/10/04 860 874 855 874 1,400
2007/10/03 894 894 850 880 4,300
2007/10/02 847 883 847 883 2,500
2007/10/01 891 891 830 847 1,800
2007/09/28 892 892 890 890 400
2007/09/27 865 882 864 882 4,800
2007/09/26 850 865 850 865 1,500
2007/09/25 830 831 830 831 2,300
2007/09/21 848 850 848 849 7,400
2007/09/20 818 830 809 824 2,900
2007/09/19 811 811 800 808 4,400
2007/09/18 824 825 791 791 6,300
2007/09/14 779 800 777 800 9,500
2007/09/13 795 804 786 804 2,100
2007/09/12 787 792 787 787 1,500
2007/09/11 781 798 781 786 1,300
2007/09/10 791 800 771 786 6,000
2007/09/07 830 830 802 802 2,100
2007/09/06 823 832 823 825 1,500
2007/09/05 838 838 827 831 3,100
2007/09/04 825 839 825 839 2,700
2007/09/03 859 859 834 834 4,100
2007/08/31 863 863 820 830 9,800
2007/08/30 866 866 846 855 4,000
2007/08/29 865 865 865 865 300
2007/08/28 859 889 859 879 2,200
2007/08/27 863 870 863 869 900
2007/08/24 906 906 870 872 4,900
2007/08/23 888 896 881 896 4,000
2007/08/22 848 900 848 893 1,300
2007/08/21 846 852 846 848 1,500
2007/08/20 852 859 842 842 2,900
2007/08/17 853 853 840 840 2,900
2007/08/16 880 880 852 852 1,900
2007/08/15 910 910 883 884 5,900
2007/08/14 904 904 889 900 2,200
2007/08/13 888 905 888 904 1,000
2007/08/10 893 894 888 888 1,600
2007/08/09 888 902 888 892 2,700
2007/08/08 890 898 888 888 1,800
2007/08/07 897 897 892 892 700
2007/08/06 888 897 888 896 900
2007/08/03 891 900 891 896 800
2007/08/02 886 909 886 909 1,300
2007/08/01 895 895 880 881 3,600
2007/07/31 891 894 890 894 2,200
2007/07/30 895 900 890 890 3,100
2007/07/27 896 898 896 898 2,100
2007/07/26 901 902 898 898 5,400
2007/07/25 920 920 901 901 8,900
2007/07/24 907 908 904 908 5,000
2007/07/23 904 907 904 905 1,500
2007/07/20 905 905 902 904 2,900
2007/07/19 902 908 902 903 1,500
2007/07/18 901 908 901 902 1,400
2007/07/17 909 909 904 906 12,000
2007/07/13 900 910 900 910 4,200
2007/07/12 909 909 898 905 5,500
2007/07/11 903 907 900 900 4,000
2007/07/10 904 905 904 904 2,200
2007/07/09 904 911 903 904 2,100
2007/07/06 901 909 901 904 2,500
2007/07/05 910 914 901 901 2,500
2007/07/04 919 919 910 910 1,600
2007/07/03 906 921 906 920 3,300
2007/07/02 930 930 920 920 1,100
2007/06/29 935 935 915 930 8,400
2007/06/28 903 908 902 908 1,500
2007/06/27 900 901 898 898 3,600
2007/06/26 905 910 900 905 2,200
2007/06/25 910 915 903 907 6,900
2007/06/22 905 910 902 910 3,600
2007/06/21 908 910 903 909 900
2007/06/20 901 907 901 906 1,100
2007/06/19 909 910 904 904 2,700
2007/06/18 910 910 901 910 4,800
2007/06/15 898 908 898 908 6,800
2007/06/14 900 908 899 908 2,900
2007/06/13 896 902 896 901 1,100
2007/06/12 910 910 897 897 2,000
2007/06/11 907 907 896 897 3,000
2007/06/08 904 904 897 897 10,600
2007/06/07 912 912 903 911 1,400
2007/06/06 913 914 907 912 700
2007/06/05 912 913 900 913 7,000
2007/06/04 902 908 900 908 2,800
2007/06/01 906 915 903 903 5,200
2007/05/31 907 907 895 897 2,900
2007/05/30 908 909 898 898 1,700
2007/05/29 901 901 900 900 300
2007/05/28 900 904 900 900 1,200
2007/05/25 908 908 902 903 6,500
2007/05/24 910 914 907 914 3,800
2007/05/23 910 919 907 907 5,200
2007/05/22 908 910 901 910 700
2007/05/21 903 907 900 907 2,800
2007/05/18 906 907 901 903 2,800
2007/05/17 906 910 905 906 3,400
2007/05/16 915 915 905 905 1,200
2007/05/15 950 950 906 906 6,400
2007/05/14 909 934 909 932 2,800
2007/05/11 908 909 904 909 2,900
2007/05/10 908 914 907 908 1,800
2007/05/09 908 916 907 914 3,200
2007/05/08 915 915 911 914 3,400
2007/05/07 905 920 904 916 5,500
2007/05/02 902 905 901 904 2,600
2007/05/01 900 905 900 905 4,100
2007/04/27 914 919 906 906 7,900
2007/04/26 920 920 905 913 3,200
2007/04/25 920 920 911 911 5,700
2007/04/24 910 920 907 920 6,400
2007/04/23 915 915 905 908 1,500
2007/04/20 901 907 901 906 1,400
2007/04/19 919 925 900 900 2,800
2007/04/18 920 930 920 929 1,200
2007/04/17 940 940 918 918 2,600
2007/04/16 930 940 927 927 5,800
2007/04/13 928 929 922 923 3,500
2007/04/12 933 933 925 926 3,700
2007/04/11 943 945 932 932 3,500
2007/04/10 948 948 945 945 300
2007/04/09 925 948 925 948 2,000
2007/04/06 936 936 921 934 1,600
2007/04/05 941 948 939 946 1,900
2007/04/04 934 950 934 948 8,100
2007/04/03 933 933 914 914 3,100
2007/04/02 945 947 911 925 4,600
2007/03/30 944 956 943 950 800
2007/03/29 955 955 943 943 2,900
2007/03/28 980 982 942 942 8,900
2007/03/27 980 995 980 980 4,300
2007/03/26 989 989 981 986 3,800
2007/03/23 995 995 983 989 6,000
2007/03/22 978 983 977 983 5,300
2007/03/20 980 984 970 971 5,400
2007/03/19 975 980 975 977 3,700
2007/03/16 980 980 971 971 2,900
2007/03/15 970 979 966 970 6,500
2007/03/14 979 980 961 961 8,300
2007/03/13 978 985 978 979 1,500
2007/03/12 979 983 973 977 1,500
2007/03/09 965 981 965 971 12,300
2007/03/08 971 975 963 975 1,600
2007/03/07 978 980 953 961 4,100
2007/03/06 951 960 950 958 2,600
2007/03/05 960 968 950 967 5,600
2007/03/02 978 978 958 958 5,900
2007/03/01 970 978 966 978 4,100
2007/02/28 990 990 957 968 5,500
2007/02/27 1,000 1,000 991 995 2,400
2007/02/26 1,009 1,009 998 998 2,300
2007/02/23 1,008 1,010 1,000 1,010 6,000
2007/02/22 999 1,007 997 1,007 6,800
2007/02/21 988 996 987 996 2,000
2007/02/20 990 990 977 986 1,900
2007/02/19 976 990 971 990 4,000
2007/02/16 977 988 977 983 3,500
2007/02/15 1,017 1,017 984 1,006 7,900
2007/02/14 976 995 976 988 3,000
2007/02/13 987 999 975 975 4,200
2007/02/09 972 987 966 987 6,500
2007/02/08 977 980 975 975 2,200
2007/02/07 986 986 974 975 1,000
2007/02/06 986 993 973 986 8,100
2007/02/05 1,000 1,000 980 991 3,800
2007/02/02 989 995 980 980 6,700
2007/02/01 982 992 979 981 900
2007/01/31 991 994 980 980 2,100
2007/01/30 990 991 985 986 3,600
2007/01/29 976 990 976 981 4,600
2007/01/26 968 978 968 976 2,700
2007/01/25 979 980 961 961 10,300
2007/01/24 968 980 968 980 8,100
2007/01/23 968 968 960 964 2,200
2007/01/22 951 968 946 968 8,300
2007/01/19 960 960 950 950 1,700
2007/01/18 950 957 944 950 2,400
2007/01/17 953 954 944 947 1,500
2007/01/16 949 955 948 955 2,100
2007/01/15 950 955 938 950 6,800
2007/01/12 939 948 937 948 2,600
2007/01/11 935 936 927 927 4,300
2007/01/10 951 951 926 926 6,100
2007/01/09 946 955 936 950 3,200
2007/01/05 960 960 949 949 2,700
2007/01/04 960 971 960 971 1,000

このページの先頭へ