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 |
---|---|---|---|---|---|
2008/12/30 | 858 | 869 | 849 | 859 | 3,200 |
2008/12/29 | 835 | 859 | 825 | 858 | 2,600 |
2008/12/26 | 813 | 825 | 813 | 825 | 200 |
2008/12/25 | 874 | 874 | 804 | 823 | 9,600 |
2008/12/24 | 838 | 859 | 838 | 849 | 5,100 |
2008/12/22 | 831 | 843 | 822 | 837 | 2,600 |
2008/12/19 | 850 | 850 | 796 | 821 | 6,200 |
2008/12/18 | 830 | 850 | 830 | 847 | 2,600 |
2008/12/17 | 850 | 850 | 808 | 830 | 2,100 |
2008/12/16 | 880 | 881 | 828 | 850 | 6,500 |
2008/12/15 | 810 | 860 | 810 | 857 | 15,700 |
2008/12/12 | 774 | 787 | 746 | 787 | 11,200 |
2008/12/11 | 751 | 765 | 732 | 765 | 5,900 |
2008/12/10 | 724 | 750 | 717 | 741 | 2,200 |
2008/12/09 | 735 | 744 | 733 | 734 | 2,500 |
2008/12/08 | 730 | 755 | 724 | 755 | 6,000 |
2008/12/05 | 747 | 747 | 717 | 717 | 7,900 |
2008/12/04 | 735 | 737 | 725 | 727 | 3,000 |
2008/12/03 | 712 | 715 | 694 | 715 | 4,000 |
2008/12/02 | 679 | 703 | 645 | 703 | 4,600 |
2008/12/01 | 750 | 750 | 705 | 709 | 1,400 |
2008/11/28 | 728 | 733 | 728 | 730 | 3,900 |
2008/11/27 | 712 | 732 | 712 | 718 | 1,300 |
2008/11/26 | 723 | 735 | 715 | 731 | 2,700 |
2008/11/25 | 769 | 770 | 739 | 753 | 6,800 |
2008/11/21 | 714 | 758 | 710 | 756 | 6,700 |
2008/11/20 | 739 | 744 | 718 | 719 | 4,400 |
2008/11/19 | 745 | 745 | 729 | 739 | 4,700 |
2008/11/18 | 716 | 739 | 705 | 739 | 1,500 |
2008/11/17 | 726 | 749 | 706 | 706 | 8,700 |
2008/11/14 | 693 | 706 | 693 | 705 | 1,700 |
2008/11/13 | 699 | 705 | 691 | 692 | 3,100 |
2008/11/12 | 698 | 719 | 696 | 709 | 2,900 |
2008/11/11 | 720 | 720 | 698 | 706 | 2,300 |
2008/11/10 | 720 | 720 | 700 | 702 | 4,100 |
2008/11/07 | 739 | 739 | 681 | 690 | 4,300 |
2008/11/06 | 749 | 765 | 736 | 740 | 4,000 |
2008/11/05 | 721 | 730 | 713 | 730 | 5,200 |
2008/11/04 | 715 | 720 | 701 | 711 | 3,300 |
2008/10/31 | 636 | 728 | 636 | 725 | 5,300 |
2008/10/30 | 630 | 650 | 630 | 640 | 4,500 |
2008/10/29 | 625 | 628 | 607 | 628 | 5,000 |
2008/10/28 | 575 | 595 | 570 | 595 | 2,600 |
2008/10/27 | 630 | 630 | 584 | 584 | 2,800 |
2008/10/24 | 725 | 725 | 660 | 660 | 6,200 |
2008/10/23 | 705 | 716 | 681 | 706 | 2,800 |
2008/10/22 | 719 | 719 | 707 | 707 | 4,100 |
2008/10/21 | 716 | 720 | 713 | 720 | 3,800 |
2008/10/20 | 714 | 716 | 700 | 716 | 2,400 |
2008/10/17 | 705 | 709 | 690 | 708 | 2,400 |
2008/10/16 | 705 | 705 | 670 | 670 | 4,600 |
2008/10/15 | 682 | 713 | 682 | 685 | 5,300 |
2008/10/14 | 601 | 663 | 600 | 663 | 5,300 |
2008/10/10 | 673 | 673 | 563 | 563 | 5,900 |
2008/10/09 | 680 | 680 | 652 | 673 | 1,700 |
2008/10/08 | 709 | 709 | 660 | 672 | 3,500 |
2008/10/07 | 680 | 699 | 679 | 699 | 2,800 |
2008/10/06 | 689 | 699 | 689 | 699 | 2,700 |
2008/10/03 | 679 | 690 | 670 | 689 | 900 |
2008/10/02 | 706 | 706 | 679 | 685 | 3,600 |
2008/10/01 | 707 | 707 | 683 | 692 | 1,400 |
2008/09/30 | 690 | 690 | 680 | 680 | 500 |
2008/09/29 | 673 | 703 | 673 | 692 | 1,700 |
2008/09/26 | 724 | 724 | 659 | 663 | 11,500 |
2008/09/25 | 718 | 729 | 708 | 724 | 2,400 |
2008/09/24 | 742 | 757 | 730 | 757 | 6,800 |
2008/09/22 | 769 | 770 | 721 | 721 | 10,100 |
2008/09/19 | 734 | 769 | 734 | 769 | 4,400 |
2008/09/18 | 743 | 743 | 727 | 730 | 1,600 |
2008/09/17 | 731 | 735 | 723 | 735 | 1,600 |
2008/09/16 | 760 | 760 | 714 | 721 | 7,600 |
2008/09/12 | 731 | 748 | 730 | 738 | 8,100 |
2008/09/11 | 745 | 750 | 739 | 739 | 3,700 |
2008/09/10 | 726 | 743 | 726 | 733 | 3,000 |
2008/09/09 | 740 | 750 | 732 | 736 | 2,100 |
2008/09/08 | 722 | 769 | 722 | 740 | 4,300 |
2008/09/05 | 721 | 729 | 716 | 729 | 3,200 |
2008/09/04 | 741 | 741 | 727 | 727 | 2,400 |
2008/09/03 | 744 | 749 | 728 | 731 | 2,000 |
2008/09/02 | 737 | 740 | 716 | 716 | 3,300 |
2008/09/01 | 742 | 743 | 734 | 734 | 1,700 |
2008/08/29 | 761 | 770 | 761 | 770 | 3,800 |
2008/08/28 | 740 | 751 | 737 | 751 | 1,100 |
2008/08/27 | 770 | 770 | 770 | 770 | 200 |
2008/08/26 | 769 | 769 | 753 | 754 | 1,300 |
2008/08/25 | 759 | 770 | 759 | 770 | 6,500 |
2008/08/22 | 742 | 755 | 735 | 750 | 1,900 |
2008/08/21 | 726 | 744 | 725 | 744 | 700 |
2008/08/20 | 729 | 736 | 720 | 720 | 1,400 |
2008/08/19 | 754 | 754 | 720 | 728 | 2,800 |
2008/08/18 | 748 | 760 | 747 | 756 | 2,200 |
2008/08/15 | 740 | 744 | 736 | 744 | 7,100 |
2008/08/14 | 756 | 765 | 753 | 760 | 4,200 |
2008/08/13 | 751 | 762 | 746 | 762 | 2,700 |
2008/08/12 | 750 | 755 | 746 | 746 | 1,000 |
2008/08/11 | 756 | 772 | 743 | 752 | 3,000 |
2008/08/08 | 745 | 757 | 739 | 755 | 2,200 |
2008/08/07 | 773 | 773 | 742 | 745 | 2,100 |
2008/08/06 | 774 | 784 | 764 | 773 | 2,700 |
2008/08/05 | 784 | 787 | 764 | 784 | 2,400 |
2008/08/04 | 758 | 784 | 758 | 765 | 900 |
2008/08/01 | 765 | 783 | 758 | 758 | 1,700 |
2008/07/31 | 741 | 768 | 741 | 745 | 2,400 |
2008/07/30 | 739 | 739 | 727 | 734 | 1,500 |
2008/07/29 | 740 | 740 | 731 | 731 | 1,200 |
2008/07/28 | 740 | 745 | 733 | 745 | 1,000 |
2008/07/25 | 770 | 770 | 737 | 737 | 10,900 |
2008/07/24 | 765 | 775 | 765 | 769 | 6,200 |
2008/07/23 | 763 | 769 | 750 | 754 | 3,700 |
2008/07/22 | 733 | 743 | 733 | 743 | 700 |
2008/07/18 | 746 | 760 | 731 | 731 | 5,200 |
2008/07/17 | 755 | 760 | 749 | 749 | 1,100 |
2008/07/16 | 754 | 755 | 745 | 745 | 1,700 |
2008/07/15 | 786 | 786 | 754 | 759 | 15,100 |
2008/07/14 | 768 | 797 | 768 | 796 | 5,100 |
2008/07/11 | 767 | 768 | 764 | 765 | 5,200 |
2008/07/10 | 756 | 773 | 750 | 765 | 2,200 |
2008/07/09 | 757 | 760 | 755 | 755 | 1,700 |
2008/07/08 | 760 | 761 | 753 | 756 | 2,300 |
2008/07/07 | 758 | 763 | 757 | 763 | 3,200 |
2008/07/04 | 751 | 757 | 748 | 757 | 1,200 |
2008/07/03 | 759 | 759 | 741 | 751 | 1,900 |
2008/07/02 | 772 | 772 | 759 | 759 | 1,700 |
2008/07/01 | 811 | 811 | 772 | 798 | 2,900 |
2008/06/30 | 775 | 790 | 775 | 789 | 7,000 |
2008/06/27 | 742 | 758 | 742 | 753 | 2,000 |
2008/06/26 | 754 | 768 | 754 | 755 | 2,300 |
2008/06/25 | 772 | 772 | 753 | 753 | 7,700 |
2008/06/24 | 777 | 782 | 774 | 782 | 2,900 |
2008/06/23 | 770 | 770 | 762 | 767 | 2,200 |
2008/06/20 | 772 | 779 | 764 | 768 | 900 |
2008/06/19 | 787 | 787 | 757 | 782 | 4,200 |
2008/06/18 | 785 | 785 | 774 | 774 | 700 |
2008/06/17 | 773 | 785 | 773 | 785 | 400 |
2008/06/16 | 757 | 790 | 757 | 788 | 7,400 |
2008/06/13 | 761 | 772 | 752 | 760 | 11,000 |
2008/06/12 | 762 | 786 | 750 | 771 | 12,000 |
2008/06/11 | 756 | 764 | 742 | 742 | 4,800 |
2008/06/10 | 757 | 758 | 754 | 757 | 2,700 |
2008/06/09 | 758 | 767 | 753 | 761 | 2,500 |
2008/06/06 | 765 | 780 | 765 | 767 | 2,600 |
2008/06/05 | 760 | 775 | 760 | 771 | 1,100 |
2008/06/04 | 746 | 780 | 746 | 780 | 2,300 |
2008/06/03 | 765 | 765 | 743 | 743 | 5,000 |
2008/06/02 | 765 | 785 | 765 | 765 | 3,200 |
2008/05/30 | 770 | 782 | 768 | 778 | 2,200 |
2008/05/29 | 750 | 760 | 750 | 760 | 500 |
2008/05/28 | 773 | 779 | 752 | 752 | 2,700 |
2008/05/27 | 741 | 770 | 741 | 768 | 5,100 |
2008/05/26 | 772 | 790 | 750 | 750 | 9,300 |
2008/05/23 | 825 | 825 | 789 | 789 | 6,100 |
2008/05/22 | 788 | 825 | 787 | 825 | 2,500 |
2008/05/21 | 815 | 816 | 787 | 787 | 2,900 |
2008/05/20 | 827 | 833 | 816 | 816 | 1,600 |
2008/05/19 | 802 | 827 | 801 | 827 | 2,800 |
2008/05/16 | 847 | 850 | 807 | 821 | 2,500 |
2008/05/15 | 858 | 858 | 839 | 850 | 7,400 |
2008/05/14 | 770 | 856 | 770 | 847 | 17,800 |
2008/05/13 | 767 | 770 | 756 | 765 | 7,500 |
2008/05/12 | 750 | 761 | 750 | 750 | 5,500 |
2008/05/09 | 762 | 763 | 742 | 742 | 7,600 |
2008/05/08 | 770 | 776 | 751 | 751 | 8,500 |
2008/05/07 | 770 | 770 | 767 | 768 | 7,200 |
2008/05/02 | 752 | 777 | 752 | 766 | 6,600 |
2008/05/01 | 751 | 762 | 751 | 762 | 2,500 |
2008/04/30 | 744 | 769 | 744 | 760 | 4,400 |
2008/04/28 | 755 | 764 | 750 | 754 | 1,900 |
2008/04/25 | 770 | 770 | 764 | 765 | 12,100 |
2008/04/24 | 761 | 770 | 761 | 765 | 8,800 |
2008/04/23 | 769 | 770 | 760 | 766 | 800 |
2008/04/22 | 769 | 770 | 757 | 767 | 2,200 |
2008/04/21 | 770 | 775 | 760 | 773 | 1,700 |
2008/04/18 | 755 | 769 | 755 | 769 | 1,100 |
2008/04/17 | 761 | 776 | 751 | 770 | 7,300 |
2008/04/16 | 772 | 773 | 760 | 760 | 6,500 |
2008/04/15 | 778 | 778 | 772 | 772 | 5,900 |
2008/04/14 | 750 | 769 | 730 | 769 | 8,800 |
2008/04/11 | 760 | 764 | 757 | 760 | 2,700 |
2008/04/10 | 752 | 762 | 752 | 759 | 2,100 |
2008/04/09 | 772 | 772 | 753 | 754 | 1,200 |
2008/04/08 | 762 | 772 | 752 | 762 | 2,500 |
2008/04/07 | 785 | 785 | 782 | 782 | 900 |
2008/04/04 | 760 | 774 | 760 | 774 | 2,600 |
2008/04/03 | 764 | 770 | 755 | 759 | 1,700 |
2008/04/02 | 778 | 800 | 750 | 763 | 7,700 |
2008/04/01 | 781 | 783 | 775 | 777 | 2,400 |
2008/03/31 | 827 | 827 | 783 | 783 | 1,900 |
2008/03/28 | 835 | 835 | 794 | 797 | 2,400 |
2008/03/27 | 830 | 830 | 820 | 830 | 2,600 |
2008/03/26 | 783 | 820 | 764 | 820 | 1,300 |
2008/03/25 | 813 | 820 | 795 | 800 | 8,900 |
2008/03/24 | 781 | 814 | 781 | 790 | 5,700 |
2008/03/21 | 780 | 788 | 777 | 777 | 1,700 |
2008/03/19 | 756 | 791 | 755 | 776 | 5,800 |
2008/03/18 | 743 | 756 | 742 | 745 | 2,500 |
2008/03/17 | 753 | 753 | 742 | 743 | 6,200 |
2008/03/14 | 755 | 764 | 753 | 753 | 14,000 |
2008/03/13 | 770 | 772 | 755 | 758 | 5,100 |
2008/03/12 | 756 | 772 | 756 | 771 | 2,200 |
2008/03/11 | 751 | 762 | 751 | 751 | 1,800 |
2008/03/10 | 760 | 761 | 751 | 761 | 3,000 |
2008/03/07 | 765 | 766 | 755 | 765 | 1,000 |
2008/03/06 | 756 | 780 | 755 | 775 | 1,200 |
2008/03/05 | 762 | 781 | 756 | 756 | 2,400 |
2008/03/04 | 760 | 770 | 760 | 761 | 2,600 |
2008/03/03 | 780 | 781 | 768 | 768 | 3,600 |
2008/02/29 | 776 | 802 | 774 | 802 | 1,500 |
2008/02/28 | 775 | 784 | 773 | 784 | 1,700 |
2008/02/27 | 770 | 790 | 770 | 780 | 3,100 |
2008/02/26 | 806 | 806 | 780 | 780 | 2,100 |
2008/02/25 | 781 | 807 | 781 | 786 | 7,400 |
2008/02/22 | 781 | 782 | 779 | 781 | 7,600 |
2008/02/21 | 781 | 798 | 777 | 781 | 3,600 |
2008/02/20 | 800 | 800 | 761 | 761 | 2,700 |
2008/02/19 | 774 | 798 | 771 | 778 | 2,400 |
2008/02/18 | 824 | 824 | 770 | 770 | 2,900 |
2008/02/15 | 822 | 837 | 802 | 802 | 7,400 |
2008/02/14 | 771 | 799 | 770 | 799 | 1,700 |
2008/02/13 | 748 | 778 | 735 | 768 | 2,200 |
2008/02/12 | 754 | 754 | 723 | 738 | 700 |
2008/02/08 | 733 | 733 | 733 | 733 | 200 |
2008/02/07 | 758 | 758 | 753 | 753 | 700 |
2008/02/06 | 750 | 750 | 739 | 748 | 700 |
2008/02/05 | 778 | 778 | 778 | 778 | 400 |
2008/02/04 | 770 | 779 | 770 | 778 | 1,300 |
2008/02/01 | 739 | 768 | 739 | 761 | 1,200 |
2008/01/31 | 679 | 749 | 679 | 749 | 2,900 |
2008/01/30 | 720 | 721 | 698 | 709 | 2,900 |
2008/01/29 | 767 | 767 | 708 | 710 | 2,700 |
2008/01/28 | 758 | 768 | 751 | 752 | 3,100 |
2008/01/25 | 729 | 730 | 729 | 730 | 4,800 |
2008/01/24 | 705 | 710 | 701 | 708 | 3,100 |
2008/01/23 | 665 | 695 | 663 | 695 | 4,100 |
2008/01/22 | 689 | 689 | 651 | 661 | 3,900 |
2008/01/21 | 688 | 690 | 679 | 690 | 2,400 |
2008/01/18 | 666 | 708 | 662 | 708 | 3,600 |
2008/01/17 | 647 | 717 | 647 | 714 | 8,100 |
2008/01/16 | 664 | 664 | 620 | 647 | 2,800 |
2008/01/15 | 695 | 695 | 667 | 667 | 8,500 |
2008/01/11 | 676 | 691 | 676 | 688 | 3,400 |
2008/01/10 | 662 | 685 | 662 | 675 | 1,600 |
2008/01/09 | 657 | 672 | 654 | 659 | 4,500 |
2008/01/08 | 666 | 666 | 650 | 656 | 7,500 |
2008/01/07 | 700 | 700 | 662 | 674 | 7,400 |
2008/01/04 | 760 | 760 | 710 | 710 | 3,000 |