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 |
---|---|---|---|---|---|
2011/12/30 | 797 | 798 | 788 | 788 | 700 |
2011/12/29 | 788 | 788 | 784 | 785 | 1,600 |
2011/12/28 | 786 | 788 | 786 | 788 | 300 |
2011/12/27 | 781 | 795 | 781 | 795 | 1,900 |
2011/12/26 | 800 | 810 | 795 | 795 | 500 |
2011/12/22 | 811 | 811 | 800 | 800 | 9,100 |
2011/12/21 | 811 | 814 | 810 | 813 | 2,200 |
2011/12/20 | 798 | 809 | 798 | 809 | 1,300 |
2011/12/19 | 808 | 808 | 798 | 798 | 2,000 |
2011/12/16 | 804 | 809 | 804 | 807 | 1,100 |
2011/12/15 | 826 | 826 | 800 | 803 | 16,100 |
2011/12/14 | 840 | 841 | 830 | 841 | 6,100 |
2011/12/13 | 829 | 844 | 828 | 840 | 3,100 |
2011/12/12 | 825 | 839 | 825 | 831 | 2,900 |
2011/12/09 | 820 | 822 | 816 | 817 | 10,200 |
2011/12/08 | 825 | 827 | 818 | 827 | 1,600 |
2011/12/07 | 809 | 810 | 809 | 810 | 400 |
2011/12/06 | 829 | 829 | 809 | 809 | 1,600 |
2011/12/05 | 827 | 828 | 825 | 828 | 1,000 |
2011/12/02 | 840 | 840 | 831 | 832 | 4,000 |
2011/12/01 | 829 | 840 | 814 | 840 | 1,900 |
2011/11/30 | 833 | 833 | 817 | 825 | 900 |
2011/11/29 | 803 | 839 | 799 | 839 | 2,800 |
2011/11/28 | 805 | 805 | 791 | 791 | 1,100 |
2011/11/25 | 802 | 802 | 790 | 790 | 6,300 |
2011/11/24 | 818 | 822 | 810 | 817 | 2,800 |
2011/11/22 | 800 | 820 | 800 | 820 | 1,100 |
2011/11/21 | 787 | 800 | 787 | 800 | 700 |
2011/11/18 | 785 | 788 | 785 | 786 | 900 |
2011/11/17 | 788 | 800 | 779 | 800 | 2,000 |
2011/11/16 | 791 | 795 | 791 | 795 | 500 |
2011/11/15 | 799 | 799 | 794 | 795 | 4,400 |
2011/11/14 | 808 | 820 | 808 | 814 | 2,400 |
2011/11/11 | 799 | 808 | 789 | 808 | 1,300 |
2011/11/10 | 797 | 809 | 785 | 786 | 1,100 |
2011/11/09 | 796 | 800 | 795 | 800 | 1,600 |
2011/11/08 | 782 | 794 | 782 | 785 | 1,000 |
2011/11/07 | 790 | 795 | 772 | 795 | 1,100 |
2011/11/04 | 793 | 794 | 779 | 794 | 500 |
2011/11/02 | 775 | 793 | 775 | 793 | 2,000 |
2011/11/01 | 790 | 790 | 786 | 787 | 800 |
2011/10/31 | 805 | 810 | 790 | 790 | 1,200 |
2011/10/28 | 789 | 805 | 785 | 805 | 2,200 |
2011/10/27 | 772 | 791 | 772 | 788 | 1,800 |
2011/10/26 | 811 | 811 | 770 | 772 | 2,600 |
2011/10/25 | 809 | 809 | 796 | 796 | 5,400 |
2011/10/24 | 826 | 826 | 824 | 824 | 1,400 |
2011/10/21 | 806 | 811 | 806 | 811 | 1,500 |
2011/10/20 | 800 | 808 | 800 | 805 | 2,100 |
2011/10/19 | 807 | 821 | 807 | 811 | 1,700 |
2011/10/18 | 806 | 822 | 802 | 806 | 1,800 |
2011/10/17 | 811 | 815 | 801 | 806 | 6,000 |
2011/10/14 | 820 | 829 | 811 | 811 | 2,800 |
2011/10/13 | 830 | 830 | 820 | 820 | 2,900 |
2011/10/12 | 811 | 826 | 811 | 822 | 4,700 |
2011/10/11 | 807 | 820 | 806 | 809 | 1,900 |
2011/10/07 | 815 | 822 | 804 | 822 | 1,200 |
2011/10/06 | 799 | 815 | 791 | 811 | 1,500 |
2011/10/05 | 819 | 819 | 784 | 784 | 2,600 |
2011/10/04 | 809 | 814 | 801 | 804 | 1,600 |
2011/10/03 | 820 | 835 | 800 | 811 | 11,200 |
2011/09/30 | 899 | 899 | 867 | 880 | 2,100 |
2011/09/29 | 897 | 900 | 873 | 900 | 5,300 |
2011/09/28 | 866 | 900 | 866 | 900 | 6,000 |
2011/09/27 | 865 | 865 | 820 | 834 | 2,500 |
2011/09/26 | 820 | 850 | 820 | 850 | 800 |
2011/09/22 | 830 | 830 | 805 | 820 | 5,800 |
2011/09/21 | 879 | 879 | 845 | 845 | 3,300 |
2011/09/20 | 849 | 850 | 843 | 850 | 1,600 |
2011/09/16 | 850 | 850 | 819 | 849 | 3,900 |
2011/09/15 | 850 | 850 | 828 | 829 | 4,800 |
2011/09/14 | 850 | 850 | 845 | 850 | 1,300 |
2011/09/13 | 816 | 850 | 816 | 850 | 2,800 |
2011/09/12 | 835 | 835 | 816 | 816 | 1,600 |
2011/09/09 | 840 | 850 | 840 | 847 | 7,000 |
2011/09/08 | 850 | 850 | 845 | 846 | 1,000 |
2011/09/07 | 860 | 875 | 845 | 850 | 1,200 |
2011/09/06 | 860 | 880 | 850 | 880 | 1,800 |
2011/09/05 | 845 | 850 | 845 | 850 | 300 |
2011/09/02 | 825 | 850 | 825 | 845 | 1,400 |
2011/09/01 | 848 | 848 | 822 | 825 | 1,600 |
2011/08/31 | 844 | 848 | 839 | 848 | 1,700 |
2011/08/30 | 788 | 845 | 787 | 845 | 2,700 |
2011/08/29 | 792 | 795 | 765 | 788 | 1,800 |
2011/08/26 | 846 | 846 | 756 | 797 | 4,800 |
2011/08/25 | 851 | 851 | 831 | 831 | 5,900 |
2011/08/24 | 830 | 841 | 830 | 841 | 1,500 |
2011/08/23 | 816 | 828 | 809 | 825 | 3,700 |
2011/08/22 | 768 | 816 | 768 | 816 | 2,200 |
2011/08/19 | 743 | 769 | 735 | 769 | 2,100 |
2011/08/18 | 751 | 751 | 743 | 744 | 1,200 |
2011/08/17 | 754 | 754 | 751 | 751 | 700 |
2011/08/16 | 739 | 743 | 739 | 742 | 1,300 |
2011/08/15 | 760 | 760 | 721 | 738 | 7,900 |
2011/08/12 | 760 | 770 | 755 | 768 | 2,600 |
2011/08/11 | 738 | 757 | 738 | 757 | 2,500 |
2011/08/10 | 749 | 749 | 733 | 738 | 1,600 |
2011/08/09 | 721 | 730 | 721 | 724 | 2,100 |
2011/08/08 | 736 | 737 | 732 | 732 | 2,100 |
2011/08/05 | 746 | 746 | 737 | 737 | 3,200 |
2011/08/04 | 747 | 753 | 746 | 750 | 1,600 |
2011/08/03 | 747 | 752 | 746 | 746 | 5,900 |
2011/08/02 | 802 | 802 | 777 | 777 | 700 |
2011/08/01 | 797 | 802 | 767 | 802 | 2,000 |
2011/07/29 | 796 | 810 | 796 | 797 | 1,900 |
2011/07/28 | 835 | 835 | 782 | 797 | 4,500 |
2011/07/27 | 855 | 855 | 847 | 848 | 700 |
2011/07/26 | 880 | 885 | 880 | 885 | 300 |
2011/07/25 | 890 | 890 | 861 | 861 | 9,000 |
2011/07/22 | 875 | 895 | 875 | 895 | 5,500 |
2011/07/21 | 863 | 872 | 863 | 866 | 4,600 |
2011/07/20 | 865 | 870 | 861 | 861 | 4,700 |
2011/07/19 | 868 | 869 | 861 | 864 | 2,600 |
2011/07/15 | 868 | 871 | 862 | 871 | 11,600 |
2011/07/14 | 853 | 863 | 851 | 863 | 3,500 |
2011/07/13 | 833 | 859 | 833 | 853 | 3,800 |
2011/07/12 | 811 | 848 | 811 | 848 | 3,400 |
2011/07/11 | 792 | 820 | 792 | 819 | 1,500 |
2011/07/08 | 801 | 810 | 792 | 792 | 2,100 |
2011/07/07 | 797 | 805 | 793 | 805 | 1,100 |
2011/07/06 | 800 | 808 | 800 | 808 | 1,300 |
2011/07/05 | 800 | 800 | 795 | 795 | 1,600 |
2011/07/04 | 800 | 800 | 800 | 800 | 1,900 |
2011/07/01 | 800 | 800 | 788 | 788 | 1,600 |
2011/06/30 | 800 | 800 | 800 | 800 | 5,400 |
2011/06/29 | 787 | 800 | 787 | 800 | 2,800 |
2011/06/28 | 785 | 788 | 778 | 781 | 1,100 |
2011/06/27 | 788 | 788 | 773 | 787 | 2,400 |
2011/06/24 | 784 | 785 | 784 | 785 | 4,600 |
2011/06/23 | 761 | 785 | 761 | 785 | 2,300 |
2011/06/22 | 752 | 777 | 752 | 776 | 3,300 |
2011/06/21 | 742 | 750 | 742 | 749 | 600 |
2011/06/20 | 737 | 752 | 737 | 741 | 300 |
2011/06/17 | 755 | 755 | 737 | 737 | 2,100 |
2011/06/16 | 760 | 760 | 760 | 760 | 1,500 |
2011/06/15 | 775 | 775 | 756 | 775 | 5,300 |
2011/06/14 | 754 | 777 | 754 | 777 | 3,200 |
2011/06/13 | 751 | 756 | 751 | 754 | 600 |
2011/06/10 | 740 | 752 | 740 | 751 | 9,100 |
2011/06/09 | 721 | 730 | 721 | 730 | 1,000 |
2011/06/08 | 720 | 720 | 715 | 720 | 1,700 |
2011/06/07 | 725 | 726 | 720 | 720 | 400 |
2011/06/06 | 734 | 734 | 713 | 725 | 800 |
2011/06/03 | 731 | 731 | 720 | 720 | 2,600 |
2011/06/02 | 734 | 740 | 730 | 731 | 1,000 |
2011/06/01 | 743 | 743 | 735 | 741 | 500 |
2011/05/31 | 734 | 753 | 734 | 743 | 1,200 |
2011/05/30 | 735 | 735 | 732 | 733 | 700 |
2011/05/27 | 740 | 740 | 734 | 734 | 900 |
2011/05/26 | 748 | 748 | 742 | 742 | 600 |
2011/05/25 | 775 | 775 | 747 | 747 | 5,400 |
2011/05/24 | 746 | 764 | 745 | 764 | 2,500 |
2011/05/23 | 742 | 746 | 741 | 746 | 1,200 |
2011/05/20 | 731 | 746 | 731 | 739 | 600 |
2011/05/19 | 749 | 749 | 730 | 730 | 800 |
2011/05/18 | 746 | 760 | 737 | 737 | 2,300 |
2011/05/17 | 752 | 752 | 748 | 748 | 1,100 |
2011/05/16 | 764 | 764 | 753 | 753 | 4,900 |
2011/05/13 | 764 | 776 | 761 | 769 | 2,300 |
2011/05/12 | 760 | 765 | 756 | 764 | 1,000 |
2011/05/11 | 761 | 767 | 760 | 767 | 1,000 |
2011/05/10 | 751 | 759 | 751 | 758 | 1,100 |
2011/05/09 | 757 | 762 | 753 | 758 | 1,700 |
2011/05/06 | 744 | 757 | 744 | 752 | 2,900 |
2011/05/02 | 786 | 786 | 765 | 766 | 2,400 |
2011/04/28 | 758 | 772 | 758 | 772 | 600 |
2011/04/27 | 778 | 778 | 760 | 762 | 2,200 |
2011/04/26 | 792 | 792 | 767 | 769 | 1,900 |
2011/04/25 | 824 | 824 | 793 | 793 | 4,300 |
2011/04/22 | 765 | 800 | 765 | 800 | 1,300 |
2011/04/21 | 772 | 775 | 768 | 774 | 1,100 |
2011/04/20 | 779 | 779 | 774 | 774 | 900 |
2011/04/19 | 770 | 770 | 750 | 750 | 900 |
2011/04/18 | 786 | 786 | 771 | 771 | 1,100 |
2011/04/15 | 810 | 810 | 771 | 771 | 4,400 |
2011/04/14 | 795 | 810 | 795 | 810 | 2,700 |
2011/04/13 | 797 | 805 | 797 | 798 | 1,000 |
2011/04/12 | 791 | 810 | 791 | 798 | 1,200 |
2011/04/11 | 785 | 807 | 785 | 803 | 1,800 |
2011/04/08 | 775 | 799 | 775 | 799 | 1,100 |
2011/04/07 | 779 | 779 | 779 | 779 | 500 |
2011/04/06 | 785 | 786 | 779 | 779 | 1,200 |
2011/04/05 | 799 | 799 | 785 | 785 | 500 |
2011/04/04 | 782 | 790 | 777 | 787 | 1,000 |
2011/04/01 | 799 | 799 | 786 | 786 | 1,400 |
2011/03/31 | 799 | 799 | 775 | 791 | 2,000 |
2011/03/30 | 800 | 800 | 770 | 800 | 3,300 |
2011/03/29 | 774 | 800 | 770 | 800 | 3,100 |
2011/03/28 | 778 | 802 | 778 | 788 | 2,700 |
2011/03/25 | 800 | 800 | 775 | 778 | 6,800 |
2011/03/24 | 785 | 794 | 781 | 791 | 3,200 |
2011/03/23 | 791 | 791 | 780 | 785 | 2,300 |
2011/03/22 | 806 | 810 | 766 | 788 | 3,000 |
2011/03/18 | 700 | 769 | 700 | 768 | 6,300 |
2011/03/17 | 640 | 690 | 640 | 690 | 3,700 |
2011/03/16 | 620 | 692 | 620 | 660 | 6,300 |
2011/03/15 | 757 | 757 | 605 | 613 | 9,600 |
2011/03/14 | 745 | 798 | 725 | 742 | 3,500 |
2011/03/11 | 796 | 797 | 790 | 790 | 13,500 |
2011/03/10 | 792 | 793 | 790 | 790 | 1,900 |
2011/03/09 | 798 | 809 | 790 | 790 | 1,800 |
2011/03/08 | 808 | 808 | 785 | 785 | 6,500 |
2011/03/07 | 818 | 818 | 804 | 804 | 1,900 |
2011/03/04 | 825 | 825 | 813 | 817 | 1,900 |
2011/03/03 | 825 | 825 | 824 | 824 | 400 |
2011/03/02 | 807 | 810 | 807 | 810 | 1,100 |
2011/03/01 | 824 | 829 | 813 | 815 | 1,300 |
2011/02/28 | 813 | 824 | 813 | 824 | 800 |
2011/02/25 | 810 | 813 | 806 | 813 | 4,900 |
2011/02/24 | 824 | 824 | 814 | 816 | 1,600 |
2011/02/23 | 839 | 840 | 812 | 812 | 4,800 |
2011/02/22 | 830 | 838 | 827 | 827 | 1,400 |
2011/02/21 | 830 | 833 | 828 | 833 | 600 |
2011/02/18 | 830 | 830 | 820 | 820 | 1,000 |
2011/02/17 | 812 | 842 | 812 | 842 | 1,800 |
2011/02/16 | 821 | 832 | 810 | 812 | 2,700 |
2011/02/15 | 853 | 853 | 823 | 824 | 6,000 |
2011/02/14 | 840 | 844 | 833 | 844 | 2,100 |
2011/02/10 | 820 | 840 | 819 | 840 | 2,400 |
2011/02/09 | 809 | 820 | 809 | 817 | 1,300 |
2011/02/08 | 811 | 819 | 803 | 806 | 1,400 |
2011/02/07 | 807 | 812 | 797 | 797 | 2,400 |
2011/02/04 | 784 | 798 | 784 | 797 | 1,100 |
2011/02/03 | 795 | 796 | 789 | 792 | 1,600 |
2011/02/02 | 805 | 815 | 799 | 799 | 4,400 |
2011/02/01 | 799 | 808 | 799 | 805 | 1,100 |
2011/01/31 | 806 | 807 | 795 | 799 | 2,800 |
2011/01/28 | 820 | 841 | 791 | 839 | 3,900 |
2011/01/27 | 820 | 820 | 819 | 820 | 1,000 |
2011/01/26 | 857 | 858 | 820 | 820 | 2,800 |
2011/01/25 | 869 | 869 | 859 | 859 | 4,600 |
2011/01/24 | 865 | 869 | 862 | 869 | 900 |
2011/01/21 | 869 | 869 | 850 | 850 | 1,700 |
2011/01/20 | 869 | 869 | 855 | 869 | 1,200 |
2011/01/19 | 866 | 869 | 861 | 869 | 900 |
2011/01/18 | 869 | 869 | 845 | 865 | 800 |
2011/01/17 | 869 | 869 | 869 | 869 | 3,900 |
2011/01/14 | 844 | 850 | 840 | 844 | 2,800 |
2011/01/13 | 837 | 849 | 835 | 836 | 600 |
2011/01/12 | 860 | 860 | 837 | 837 | 2,200 |
2011/01/11 | 842 | 845 | 825 | 845 | 2,000 |
2011/01/07 | 850 | 850 | 842 | 842 | 1,000 |
2011/01/06 | 836 | 858 | 836 | 858 | 600 |
2011/01/05 | 850 | 851 | 850 | 851 | 1,100 |
2011/01/04 | 843 | 859 | 842 | 859 | 1,000 |