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 |
---|---|---|---|---|---|
2010/12/30 | 834 | 834 | 819 | 829 | 1,000 |
2010/12/29 | 836 | 859 | 836 | 859 | 700 |
2010/12/28 | 836 | 836 | 836 | 836 | 200 |
2010/12/27 | 840 | 851 | 818 | 851 | 1,800 |
2010/12/24 | 865 | 865 | 837 | 844 | 8,900 |
2010/12/22 | 862 | 870 | 855 | 870 | 4,300 |
2010/12/21 | 851 | 861 | 851 | 860 | 5,400 |
2010/12/20 | 858 | 858 | 840 | 858 | 3,300 |
2010/12/17 | 843 | 860 | 843 | 858 | 2,400 |
2010/12/16 | 859 | 859 | 807 | 858 | 3,700 |
2010/12/15 | 865 | 865 | 848 | 859 | 16,300 |
2010/12/14 | 860 | 880 | 860 | 880 | 7,200 |
2010/12/13 | 840 | 860 | 834 | 860 | 7,600 |
2010/12/10 | 826 | 843 | 826 | 839 | 12,800 |
2010/12/09 | 830 | 842 | 826 | 841 | 4,500 |
2010/12/08 | 820 | 838 | 819 | 838 | 6,900 |
2010/12/07 | 840 | 840 | 839 | 840 | 2,600 |
2010/12/06 | 848 | 849 | 826 | 830 | 1,800 |
2010/12/03 | 847 | 847 | 826 | 826 | 4,200 |
2010/12/02 | 825 | 840 | 824 | 840 | 3,100 |
2010/12/01 | 826 | 830 | 824 | 825 | 1,100 |
2010/11/30 | 820 | 825 | 810 | 811 | 2,400 |
2010/11/29 | 799 | 820 | 798 | 820 | 3,500 |
2010/11/26 | 810 | 810 | 800 | 800 | 200 |
2010/11/25 | 798 | 810 | 791 | 810 | 4,600 |
2010/11/24 | 774 | 800 | 774 | 790 | 6,200 |
2010/11/22 | 764 | 777 | 764 | 772 | 500 |
2010/11/19 | 773 | 779 | 763 | 763 | 2,400 |
2010/11/18 | 774 | 774 | 768 | 773 | 1,600 |
2010/11/17 | 746 | 760 | 745 | 745 | 2,000 |
2010/11/16 | 771 | 771 | 746 | 746 | 2,000 |
2010/11/15 | 775 | 780 | 761 | 761 | 5,300 |
2010/11/12 | 760 | 764 | 755 | 755 | 3,100 |
2010/11/11 | 765 | 765 | 758 | 760 | 1,500 |
2010/11/10 | 755 | 770 | 740 | 750 | 3,800 |
2010/11/09 | 740 | 752 | 734 | 740 | 1,900 |
2010/11/08 | 765 | 769 | 725 | 738 | 3,800 |
2010/11/05 | 727 | 762 | 727 | 760 | 3,500 |
2010/11/04 | 695 | 720 | 695 | 718 | 1,800 |
2010/11/02 | 690 | 709 | 690 | 695 | 2,500 |
2010/11/01 | 670 | 691 | 670 | 690 | 3,700 |
2010/10/29 | 671 | 692 | 670 | 673 | 5,700 |
2010/10/28 | 681 | 684 | 672 | 673 | 9,200 |
2010/10/27 | 706 | 706 | 693 | 693 | 1,300 |
2010/10/26 | 716 | 729 | 690 | 696 | 4,600 |
2010/10/25 | 746 | 750 | 716 | 716 | 8,500 |
2010/10/22 | 745 | 769 | 743 | 756 | 3,200 |
2010/10/21 | 753 | 755 | 738 | 738 | 4,900 |
2010/10/20 | 761 | 761 | 750 | 750 | 5,600 |
2010/10/19 | 779 | 782 | 768 | 768 | 3,100 |
2010/10/18 | 771 | 780 | 764 | 764 | 2,300 |
2010/10/15 | 779 | 779 | 765 | 771 | 5,900 |
2010/10/14 | 775 | 790 | 775 | 778 | 4,000 |
2010/10/13 | 772 | 777 | 772 | 774 | 3,200 |
2010/10/12 | 789 | 789 | 770 | 770 | 3,000 |
2010/10/08 | 793 | 793 | 775 | 775 | 5,000 |
2010/10/07 | 771 | 802 | 771 | 793 | 4,300 |
2010/10/06 | 783 | 784 | 783 | 784 | 900 |
2010/10/05 | 756 | 782 | 756 | 782 | 3,900 |
2010/10/04 | 782 | 782 | 771 | 771 | 2,000 |
2010/10/01 | 786 | 795 | 782 | 782 | 2,000 |
2010/09/30 | 810 | 821 | 786 | 786 | 3,500 |
2010/09/29 | 805 | 815 | 805 | 810 | 5,200 |
2010/09/28 | 798 | 810 | 780 | 810 | 1,700 |
2010/09/27 | 781 | 793 | 772 | 793 | 4,300 |
2010/09/24 | 830 | 830 | 781 | 781 | 6,500 |
2010/09/22 | 810 | 835 | 807 | 815 | 3,200 |
2010/09/21 | 808 | 810 | 808 | 809 | 1,900 |
2010/09/17 | 797 | 810 | 797 | 803 | 2,700 |
2010/09/16 | 809 | 809 | 804 | 809 | 1,100 |
2010/09/15 | 800 | 810 | 800 | 805 | 10,200 |
2010/09/14 | 810 | 824 | 796 | 824 | 3,500 |
2010/09/13 | 810 | 825 | 801 | 825 | 3,500 |
2010/09/10 | 874 | 874 | 806 | 806 | 12,100 |
2010/09/09 | 807 | 818 | 805 | 805 | 2,400 |
2010/09/08 | 800 | 808 | 796 | 808 | 800 |
2010/09/07 | 795 | 809 | 795 | 809 | 1,500 |
2010/09/06 | 792 | 816 | 792 | 803 | 1,800 |
2010/09/03 | 792 | 804 | 792 | 804 | 1,000 |
2010/09/02 | 790 | 808 | 790 | 801 | 2,000 |
2010/09/01 | 810 | 812 | 789 | 789 | 4,300 |
2010/08/31 | 840 | 840 | 820 | 820 | 2,400 |
2010/08/30 | 865 | 898 | 832 | 898 | 4,100 |
2010/08/27 | 812 | 850 | 799 | 850 | 2,900 |
2010/08/26 | 811 | 811 | 796 | 811 | 1,100 |
2010/08/25 | 807 | 833 | 807 | 825 | 4,700 |
2010/08/24 | 808 | 828 | 808 | 818 | 4,000 |
2010/08/23 | 820 | 820 | 807 | 807 | 1,200 |
2010/08/20 | 797 | 799 | 797 | 799 | 900 |
2010/08/19 | 807 | 810 | 806 | 810 | 1,700 |
2010/08/18 | 772 | 793 | 772 | 792 | 1,900 |
2010/08/17 | 784 | 784 | 774 | 774 | 900 |
2010/08/16 | 810 | 810 | 786 | 789 | 6,700 |
2010/08/13 | 787 | 808 | 787 | 808 | 1,800 |
2010/08/12 | 785 | 791 | 781 | 787 | 1,700 |
2010/08/11 | 786 | 795 | 784 | 785 | 1,300 |
2010/08/10 | 810 | 810 | 783 | 783 | 1,900 |
2010/08/09 | 805 | 810 | 800 | 810 | 1,700 |
2010/08/06 | 800 | 810 | 800 | 809 | 2,300 |
2010/08/05 | 797 | 810 | 797 | 810 | 1,900 |
2010/08/04 | 798 | 799 | 781 | 793 | 2,300 |
2010/08/03 | 788 | 798 | 788 | 798 | 1,800 |
2010/08/02 | 780 | 789 | 775 | 775 | 1,800 |
2010/07/30 | 816 | 816 | 777 | 786 | 3,400 |
2010/07/29 | 843 | 850 | 828 | 831 | 1,800 |
2010/07/28 | 850 | 850 | 843 | 843 | 1,600 |
2010/07/27 | 825 | 850 | 825 | 850 | 1,900 |
2010/07/26 | 822 | 837 | 822 | 825 | 700 |
2010/07/23 | 844 | 844 | 814 | 837 | 9,300 |
2010/07/22 | 818 | 858 | 817 | 829 | 5,600 |
2010/07/21 | 815 | 821 | 815 | 819 | 2,100 |
2010/07/20 | 810 | 819 | 803 | 814 | 1,200 |
2010/07/16 | 823 | 823 | 791 | 810 | 4,600 |
2010/07/15 | 849 | 849 | 809 | 809 | 13,300 |
2010/07/14 | 855 | 865 | 849 | 849 | 9,100 |
2010/07/13 | 855 | 864 | 849 | 853 | 4,400 |
2010/07/12 | 831 | 849 | 831 | 844 | 3,000 |
2010/07/09 | 826 | 849 | 810 | 836 | 3,600 |
2010/07/08 | 829 | 829 | 799 | 811 | 3,300 |
2010/07/07 | 830 | 830 | 817 | 817 | 800 |
2010/07/06 | 824 | 830 | 819 | 830 | 1,500 |
2010/07/05 | 785 | 809 | 785 | 809 | 2,200 |
2010/07/02 | 792 | 792 | 782 | 783 | 3,300 |
2010/07/01 | 800 | 800 | 770 | 782 | 1,300 |
2010/06/30 | 840 | 840 | 801 | 802 | 8,100 |
2010/06/29 | 836 | 843 | 829 | 840 | 3,000 |
2010/06/28 | 815 | 835 | 815 | 835 | 1,500 |
2010/06/25 | 806 | 808 | 788 | 808 | 5,700 |
2010/06/24 | 805 | 815 | 798 | 808 | 1,900 |
2010/06/23 | 792 | 800 | 791 | 791 | 1,000 |
2010/06/22 | 808 | 808 | 791 | 791 | 500 |
2010/06/21 | 798 | 808 | 795 | 808 | 2,400 |
2010/06/18 | 769 | 790 | 768 | 768 | 3,500 |
2010/06/17 | 775 | 780 | 768 | 768 | 2,500 |
2010/06/16 | 774 | 780 | 774 | 780 | 1,000 |
2010/06/15 | 775 | 775 | 770 | 774 | 5,000 |
2010/06/14 | 799 | 799 | 777 | 780 | 4,300 |
2010/06/11 | 775 | 775 | 775 | 775 | 7,900 |
2010/06/10 | 774 | 784 | 773 | 775 | 900 |
2010/06/09 | 785 | 786 | 773 | 781 | 1,500 |
2010/06/08 | 779 | 781 | 777 | 781 | 600 |
2010/06/07 | 775 | 789 | 775 | 777 | 1,200 |
2010/06/04 | 776 | 788 | 776 | 780 | 1,100 |
2010/06/03 | 780 | 791 | 772 | 791 | 1,700 |
2010/06/02 | 767 | 780 | 767 | 769 | 1,000 |
2010/06/01 | 770 | 770 | 765 | 767 | 1,900 |
2010/05/31 | 762 | 774 | 762 | 766 | 2,400 |
2010/05/28 | 779 | 787 | 764 | 770 | 4,200 |
2010/05/27 | 775 | 820 | 775 | 777 | 2,700 |
2010/05/26 | 795 | 810 | 790 | 790 | 2,200 |
2010/05/25 | 803 | 810 | 782 | 810 | 6,400 |
2010/05/24 | 810 | 816 | 810 | 810 | 5,800 |
2010/05/21 | 810 | 810 | 795 | 810 | 4,600 |
2010/05/20 | 802 | 809 | 800 | 806 | 2,100 |
2010/05/19 | 802 | 810 | 800 | 810 | 3,300 |
2010/05/18 | 800 | 825 | 796 | 822 | 1,400 |
2010/05/17 | 843 | 843 | 783 | 811 | 7,800 |
2010/05/14 | 859 | 859 | 841 | 845 | 3,700 |
2010/05/13 | 841 | 862 | 840 | 862 | 1,900 |
2010/05/12 | 849 | 849 | 832 | 846 | 2,100 |
2010/05/11 | 820 | 840 | 817 | 840 | 2,300 |
2010/05/10 | 805 | 820 | 802 | 820 | 2,200 |
2010/05/07 | 817 | 820 | 801 | 820 | 2,600 |
2010/05/06 | 853 | 853 | 817 | 817 | 2,700 |
2010/04/30 | 831 | 840 | 824 | 838 | 2,300 |
2010/04/28 | 845 | 853 | 830 | 831 | 4,700 |
2010/04/27 | 853 | 866 | 851 | 853 | 1,300 |
2010/04/26 | 874 | 876 | 850 | 859 | 4,100 |
2010/04/23 | 842 | 861 | 840 | 860 | 6,200 |
2010/04/22 | 843 | 858 | 843 | 857 | 4,700 |
2010/04/21 | 843 | 850 | 840 | 850 | 5,000 |
2010/04/20 | 843 | 843 | 811 | 828 | 8,600 |
2010/04/19 | 856 | 860 | 850 | 850 | 2,200 |
2010/04/16 | 889 | 889 | 861 | 886 | 1,600 |
2010/04/15 | 878 | 890 | 875 | 889 | 5,300 |
2010/04/14 | 880 | 890 | 879 | 890 | 4,200 |
2010/04/13 | 869 | 880 | 869 | 880 | 1,900 |
2010/04/12 | 863 | 880 | 863 | 874 | 2,900 |
2010/04/09 | 837 | 855 | 837 | 855 | 1,900 |
2010/04/08 | 850 | 850 | 837 | 837 | 1,900 |
2010/04/07 | 854 | 860 | 850 | 850 | 3,000 |
2010/04/06 | 855 | 862 | 855 | 855 | 4,300 |
2010/04/05 | 854 | 870 | 854 | 870 | 2,100 |
2010/04/02 | 856 | 865 | 851 | 865 | 2,900 |
2010/04/01 | 855 | 883 | 855 | 856 | 3,100 |
2010/03/31 | 880 | 886 | 850 | 868 | 8,500 |
2010/03/30 | 840 | 904 | 840 | 900 | 5,300 |
2010/03/29 | 852 | 852 | 836 | 836 | 1,000 |
2010/03/26 | 892 | 900 | 892 | 900 | 5,600 |
2010/03/25 | 898 | 900 | 891 | 892 | 7,600 |
2010/03/24 | 847 | 880 | 847 | 880 | 4,600 |
2010/03/23 | 830 | 850 | 830 | 847 | 1,700 |
2010/03/19 | 820 | 830 | 820 | 830 | 2,200 |
2010/03/18 | 815 | 828 | 815 | 816 | 1,200 |
2010/03/17 | 814 | 829 | 812 | 829 | 1,600 |
2010/03/16 | 820 | 820 | 805 | 814 | 2,700 |
2010/03/15 | 829 | 830 | 816 | 830 | 5,000 |
2010/03/12 | 812 | 820 | 811 | 820 | 6,800 |
2010/03/11 | 789 | 811 | 789 | 811 | 1,100 |
2010/03/10 | 814 | 815 | 785 | 785 | 5,800 |
2010/03/09 | 827 | 827 | 813 | 813 | 900 |
2010/03/08 | 814 | 827 | 814 | 827 | 1,800 |
2010/03/05 | 798 | 814 | 798 | 814 | 2,700 |
2010/03/04 | 792 | 794 | 784 | 784 | 1,900 |
2010/03/03 | 808 | 808 | 793 | 805 | 1,700 |
2010/03/02 | 790 | 808 | 790 | 808 | 1,100 |
2010/03/01 | 785 | 810 | 783 | 810 | 2,300 |
2010/02/26 | 786 | 795 | 786 | 795 | 1,200 |
2010/02/25 | 788 | 788 | 777 | 785 | 6,100 |
2010/02/24 | 805 | 805 | 792 | 795 | 3,400 |
2010/02/23 | 805 | 809 | 791 | 806 | 2,200 |
2010/02/22 | 780 | 816 | 780 | 790 | 3,400 |
2010/02/19 | 776 | 776 | 767 | 767 | 1,600 |
2010/02/18 | 765 | 789 | 765 | 777 | 1,100 |
2010/02/17 | 772 | 785 | 772 | 779 | 1,500 |
2010/02/16 | 767 | 767 | 761 | 762 | 1,700 |
2010/02/15 | 778 | 778 | 766 | 766 | 5,600 |
2010/02/12 | 760 | 784 | 760 | 772 | 3,200 |
2010/02/10 | 779 | 779 | 758 | 758 | 2,500 |
2010/02/09 | 763 | 764 | 762 | 764 | 1,500 |
2010/02/08 | 773 | 773 | 763 | 765 | 2,100 |
2010/02/05 | 779 | 779 | 761 | 775 | 2,000 |
2010/02/04 | 784 | 784 | 770 | 779 | 2,400 |
2010/02/03 | 770 | 781 | 770 | 770 | 2,100 |
2010/02/02 | 768 | 780 | 761 | 761 | 2,700 |
2010/02/01 | 795 | 795 | 754 | 768 | 3,800 |
2010/01/29 | 806 | 806 | 780 | 780 | 3,400 |
2010/01/28 | 801 | 806 | 793 | 806 | 2,500 |
2010/01/27 | 809 | 809 | 801 | 801 | 1,800 |
2010/01/26 | 837 | 847 | 809 | 809 | 2,600 |
2010/01/25 | 839 | 839 | 837 | 837 | 5,100 |
2010/01/22 | 825 | 831 | 818 | 831 | 4,200 |
2010/01/21 | 816 | 850 | 809 | 850 | 3,700 |
2010/01/20 | 821 | 828 | 811 | 818 | 3,500 |
2010/01/19 | 858 | 858 | 821 | 821 | 5,000 |
2010/01/18 | 841 | 851 | 841 | 843 | 1,600 |
2010/01/15 | 870 | 870 | 832 | 855 | 9,500 |
2010/01/14 | 850 | 900 | 850 | 900 | 5,400 |
2010/01/13 | 850 | 850 | 844 | 850 | 3,300 |
2010/01/12 | 850 | 850 | 844 | 850 | 2,600 |
2010/01/08 | 845 | 850 | 844 | 850 | 2,300 |
2010/01/07 | 845 | 845 | 845 | 845 | 800 |
2010/01/06 | 820 | 849 | 820 | 849 | 1,700 |
2010/01/05 | 822 | 822 | 813 | 813 | 700 |
2010/01/04 | 812 | 822 | 812 | 822 | 1,000 |