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 |
---|---|---|---|---|---|
2013/12/30 | 820 | 830 | 820 | 829 | 3,500 |
2013/12/27 | 829 | 830 | 824 | 830 | 4,100 |
2013/12/26 | 816 | 828 | 816 | 826 | 3,100 |
2013/12/25 | 829 | 829 | 814 | 829 | 12,800 |
2013/12/24 | 820 | 820 | 817 | 820 | 4,000 |
2013/12/20 | 820 | 820 | 814 | 819 | 5,600 |
2013/12/19 | 819 | 820 | 816 | 818 | 4,500 |
2013/12/18 | 807 | 818 | 807 | 818 | 5,500 |
2013/12/17 | 808 | 814 | 805 | 807 | 3,300 |
2013/12/16 | 814 | 815 | 806 | 807 | 13,400 |
2013/12/13 | 812 | 815 | 810 | 815 | 20,700 |
2013/12/12 | 811 | 815 | 809 | 814 | 2,100 |
2013/12/11 | 815 | 815 | 810 | 811 | 4,200 |
2013/12/10 | 820 | 820 | 810 | 810 | 9,700 |
2013/12/09 | 820 | 820 | 817 | 818 | 1,200 |
2013/12/06 | 819 | 819 | 811 | 814 | 6,600 |
2013/12/05 | 812 | 817 | 811 | 813 | 2,400 |
2013/12/04 | 818 | 819 | 811 | 811 | 2,500 |
2013/12/03 | 815 | 815 | 813 | 813 | 1,700 |
2013/12/02 | 816 | 816 | 811 | 812 | 3,000 |
2013/11/29 | 818 | 818 | 815 | 816 | 1,500 |
2013/11/28 | 819 | 819 | 814 | 816 | 700 |
2013/11/27 | 814 | 818 | 813 | 818 | 1,600 |
2013/11/26 | 826 | 826 | 813 | 814 | 3,300 |
2013/11/25 | 820 | 826 | 818 | 826 | 7,800 |
2013/11/22 | 819 | 820 | 816 | 816 | 3,600 |
2013/11/21 | 813 | 817 | 807 | 811 | 3,900 |
2013/11/20 | 807 | 813 | 807 | 813 | 1,400 |
2013/11/19 | 818 | 826 | 801 | 806 | 13,200 |
2013/11/18 | 830 | 830 | 816 | 818 | 7,500 |
2013/11/15 | 830 | 830 | 814 | 827 | 6,700 |
2013/11/14 | 818 | 829 | 818 | 826 | 4,800 |
2013/11/13 | 820 | 822 | 817 | 818 | 1,400 |
2013/11/12 | 812 | 819 | 812 | 812 | 2,300 |
2013/11/11 | 819 | 819 | 806 | 809 | 2,000 |
2013/11/08 | 802 | 809 | 802 | 804 | 1,300 |
2013/11/07 | 823 | 823 | 800 | 811 | 5,700 |
2013/11/06 | 832 | 832 | 818 | 822 | 2,200 |
2013/11/05 | 818 | 834 | 818 | 823 | 3,500 |
2013/11/01 | 826 | 839 | 811 | 828 | 7,600 |
2013/10/31 | 811 | 826 | 811 | 826 | 2,100 |
2013/10/30 | 818 | 829 | 804 | 826 | 9,000 |
2013/10/29 | 797 | 830 | 797 | 811 | 8,100 |
2013/10/28 | 800 | 806 | 800 | 804 | 1,800 |
2013/10/25 | 813 | 813 | 800 | 800 | 8,600 |
2013/10/24 | 800 | 810 | 800 | 809 | 2,700 |
2013/10/23 | 812 | 812 | 801 | 802 | 2,300 |
2013/10/22 | 808 | 812 | 803 | 812 | 2,800 |
2013/10/21 | 799 | 808 | 798 | 808 | 1,800 |
2013/10/18 | 794 | 803 | 794 | 799 | 2,400 |
2013/10/17 | 794 | 795 | 790 | 794 | 1,500 |
2013/10/16 | 793 | 795 | 785 | 794 | 1,500 |
2013/10/15 | 795 | 795 | 790 | 791 | 6,800 |
2013/10/11 | 794 | 798 | 770 | 793 | 12,700 |
2013/10/10 | 789 | 799 | 770 | 788 | 9,100 |
2013/10/09 | 788 | 801 | 772 | 795 | 8,100 |
2013/10/08 | 806 | 824 | 790 | 794 | 7,600 |
2013/10/07 | 808 | 820 | 805 | 814 | 2,700 |
2013/10/04 | 818 | 818 | 811 | 813 | 900 |
2013/10/03 | 820 | 820 | 811 | 812 | 2,600 |
2013/10/02 | 822 | 822 | 816 | 816 | 1,500 |
2013/10/01 | 817 | 830 | 815 | 822 | 800 |
2013/09/30 | 821 | 830 | 812 | 817 | 1,400 |
2013/09/27 | 828 | 829 | 821 | 821 | 1,000 |
2013/09/26 | 829 | 829 | 805 | 828 | 2,000 |
2013/09/25 | 839 | 840 | 821 | 835 | 10,500 |
2013/09/24 | 819 | 832 | 819 | 829 | 4,800 |
2013/09/20 | 820 | 820 | 815 | 819 | 2,400 |
2013/09/19 | 809 | 820 | 809 | 818 | 3,000 |
2013/09/18 | 805 | 817 | 805 | 811 | 2,400 |
2013/09/17 | 816 | 817 | 803 | 805 | 4,300 |
2013/09/13 | 807 | 816 | 807 | 816 | 11,500 |
2013/09/12 | 813 | 813 | 812 | 812 | 600 |
2013/09/11 | 806 | 812 | 806 | 811 | 3,900 |
2013/09/10 | 806 | 809 | 806 | 809 | 2,600 |
2013/09/09 | 808 | 808 | 800 | 806 | 1,600 |
2013/09/06 | 799 | 804 | 798 | 802 | 700 |
2013/09/05 | 798 | 802 | 798 | 802 | 600 |
2013/09/04 | 800 | 802 | 798 | 802 | 700 |
2013/09/03 | 805 | 805 | 801 | 804 | 1,700 |
2013/09/02 | 802 | 804 | 798 | 801 | 1,100 |
2013/08/30 | 802 | 804 | 794 | 798 | 2,700 |
2013/08/29 | 795 | 803 | 795 | 802 | 1,700 |
2013/08/28 | 803 | 803 | 796 | 801 | 2,000 |
2013/08/27 | 805 | 805 | 802 | 803 | 900 |
2013/08/26 | 808 | 808 | 803 | 803 | 200 |
2013/08/23 | 810 | 810 | 801 | 808 | 5,300 |
2013/08/22 | 800 | 810 | 800 | 809 | 2,400 |
2013/08/21 | 795 | 799 | 795 | 797 | 1,500 |
2013/08/20 | 799 | 802 | 797 | 797 | 1,400 |
2013/08/19 | 805 | 806 | 799 | 799 | 1,200 |
2013/08/16 | 805 | 806 | 801 | 804 | 1,700 |
2013/08/15 | 817 | 817 | 810 | 810 | 4,800 |
2013/08/14 | 809 | 819 | 809 | 818 | 2,400 |
2013/08/13 | 800 | 809 | 800 | 808 | 2,200 |
2013/08/12 | 796 | 799 | 796 | 799 | 600 |
2013/08/09 | 795 | 802 | 795 | 798 | 2,900 |
2013/08/08 | 791 | 801 | 791 | 794 | 3,100 |
2013/08/07 | 794 | 803 | 790 | 793 | 2,500 |
2013/08/06 | 797 | 801 | 794 | 797 | 1,700 |
2013/08/05 | 796 | 802 | 796 | 800 | 500 |
2013/08/02 | 802 | 803 | 794 | 803 | 2,000 |
2013/08/01 | 794 | 795 | 794 | 795 | 1,700 |
2013/07/31 | 798 | 798 | 795 | 795 | 3,600 |
2013/07/30 | 802 | 802 | 800 | 801 | 2,500 |
2013/07/29 | 802 | 802 | 802 | 802 | 1,400 |
2013/07/26 | 813 | 824 | 810 | 810 | 1,700 |
2013/07/25 | 811 | 815 | 811 | 815 | 10,700 |
2013/07/24 | 819 | 827 | 815 | 826 | 3,800 |
2013/07/23 | 801 | 820 | 800 | 810 | 8,000 |
2013/07/22 | 822 | 823 | 801 | 815 | 2,900 |
2013/07/19 | 827 | 827 | 796 | 815 | 4,600 |
2013/07/18 | 817 | 828 | 813 | 825 | 3,200 |
2013/07/17 | 824 | 826 | 822 | 826 | 1,700 |
2013/07/16 | 833 | 833 | 825 | 825 | 11,300 |
2013/07/12 | 812 | 830 | 810 | 828 | 14,400 |
2013/07/11 | 806 | 813 | 806 | 811 | 4,100 |
2013/07/10 | 806 | 806 | 803 | 804 | 2,500 |
2013/07/09 | 805 | 806 | 802 | 802 | 3,400 |
2013/07/08 | 802 | 805 | 801 | 801 | 2,600 |
2013/07/05 | 800 | 800 | 798 | 800 | 5,500 |
2013/07/04 | 800 | 802 | 796 | 799 | 5,900 |
2013/07/03 | 800 | 800 | 796 | 796 | 4,200 |
2013/07/02 | 799 | 800 | 796 | 799 | 2,100 |
2013/07/01 | 800 | 800 | 797 | 799 | 2,300 |
2013/06/28 | 798 | 799 | 790 | 797 | 8,100 |
2013/06/27 | 787 | 797 | 786 | 793 | 2,900 |
2013/06/26 | 787 | 792 | 787 | 787 | 1,100 |
2013/06/25 | 790 | 790 | 768 | 784 | 12,000 |
2013/06/24 | 791 | 800 | 766 | 794 | 4,100 |
2013/06/21 | 790 | 792 | 783 | 790 | 2,300 |
2013/06/20 | 800 | 800 | 792 | 792 | 1,900 |
2013/06/19 | 790 | 790 | 783 | 790 | 1,100 |
2013/06/18 | 797 | 797 | 786 | 786 | 700 |
2013/06/17 | 771 | 798 | 771 | 798 | 5,500 |
2013/06/14 | 778 | 780 | 773 | 773 | 16,400 |
2013/06/13 | 771 | 777 | 771 | 777 | 5,400 |
2013/06/12 | 777 | 780 | 772 | 774 | 4,900 |
2013/06/11 | 775 | 780 | 775 | 780 | 5,800 |
2013/06/10 | 774 | 797 | 774 | 774 | 2,700 |
2013/06/07 | 788 | 789 | 773 | 774 | 3,500 |
2013/06/06 | 800 | 800 | 788 | 794 | 3,100 |
2013/06/05 | 797 | 806 | 795 | 800 | 2,400 |
2013/06/04 | 790 | 798 | 788 | 797 | 3,800 |
2013/06/03 | 791 | 808 | 791 | 791 | 8,300 |
2013/05/31 | 804 | 806 | 795 | 803 | 6,600 |
2013/05/30 | 805 | 812 | 802 | 803 | 7,600 |
2013/05/29 | 805 | 812 | 803 | 805 | 3,600 |
2013/05/28 | 805 | 813 | 803 | 803 | 4,600 |
2013/05/27 | 808 | 808 | 801 | 805 | 4,000 |
2013/05/24 | 812 | 819 | 808 | 811 | 10,200 |
2013/05/23 | 826 | 826 | 810 | 812 | 12,900 |
2013/05/22 | 822 | 840 | 822 | 826 | 6,000 |
2013/05/21 | 825 | 828 | 818 | 821 | 8,300 |
2013/05/20 | 841 | 845 | 800 | 816 | 17,300 |
2013/05/17 | 820 | 834 | 820 | 834 | 2,000 |
2013/05/16 | 833 | 833 | 818 | 819 | 10,100 |
2013/05/15 | 847 | 847 | 833 | 833 | 7,100 |
2013/05/14 | 837 | 841 | 834 | 841 | 3,000 |
2013/05/13 | 840 | 855 | 834 | 837 | 13,200 |
2013/05/10 | 825 | 840 | 824 | 832 | 11,000 |
2013/05/09 | 827 | 827 | 819 | 820 | 3,900 |
2013/05/08 | 826 | 828 | 818 | 822 | 4,800 |
2013/05/07 | 829 | 830 | 817 | 822 | 8,300 |
2013/05/02 | 820 | 829 | 818 | 826 | 2,800 |
2013/05/01 | 820 | 820 | 816 | 818 | 3,800 |
2013/04/30 | 828 | 828 | 821 | 821 | 5,600 |
2013/04/26 | 827 | 830 | 822 | 827 | 5,700 |
2013/04/25 | 830 | 830 | 825 | 827 | 10,800 |
2013/04/24 | 830 | 830 | 827 | 830 | 4,600 |
2013/04/23 | 826 | 829 | 826 | 829 | 3,900 |
2013/04/22 | 830 | 830 | 825 | 826 | 1,900 |
2013/04/19 | 821 | 825 | 818 | 822 | 2,500 |
2013/04/18 | 815 | 820 | 815 | 817 | 2,100 |
2013/04/17 | 816 | 826 | 815 | 815 | 2,500 |
2013/04/16 | 826 | 826 | 812 | 812 | 6,000 |
2013/04/15 | 830 | 833 | 826 | 826 | 5,500 |
2013/04/12 | 827 | 830 | 826 | 826 | 5,700 |
2013/04/11 | 830 | 833 | 829 | 833 | 3,400 |
2013/04/10 | 821 | 837 | 821 | 828 | 2,300 |
2013/04/09 | 835 | 838 | 822 | 822 | 6,100 |
2013/04/08 | 820 | 832 | 820 | 832 | 5,900 |
2013/04/05 | 829 | 835 | 812 | 823 | 6,200 |
2013/04/04 | 804 | 815 | 803 | 814 | 6,100 |
2013/04/03 | 802 | 805 | 802 | 804 | 5,200 |
2013/04/02 | 810 | 814 | 800 | 802 | 4,800 |
2013/04/01 | 823 | 824 | 816 | 816 | 3,500 |
2013/03/29 | 831 | 831 | 822 | 823 | 4,500 |
2013/03/28 | 830 | 838 | 825 | 827 | 2,900 |
2013/03/27 | 820 | 837 | 820 | 835 | 8,600 |
2013/03/26 | 850 | 859 | 850 | 859 | 10,000 |
2013/03/25 | 861 | 861 | 845 | 848 | 13,500 |
2013/03/22 | 849 | 851 | 841 | 841 | 5,400 |
2013/03/21 | 845 | 850 | 845 | 846 | 6,700 |
2013/03/19 | 850 | 851 | 830 | 836 | 12,500 |
2013/03/18 | 845 | 855 | 844 | 848 | 4,300 |
2013/03/15 | 843 | 848 | 843 | 843 | 7,700 |
2013/03/14 | 851 | 852 | 845 | 846 | 4,500 |
2013/03/13 | 849 | 853 | 845 | 846 | 3,200 |
2013/03/12 | 848 | 851 | 848 | 848 | 3,300 |
2013/03/11 | 850 | 852 | 847 | 847 | 7,500 |
2013/03/08 | 851 | 851 | 842 | 848 | 16,700 |
2013/03/07 | 847 | 850 | 840 | 846 | 5,800 |
2013/03/06 | 841 | 848 | 839 | 845 | 3,900 |
2013/03/05 | 845 | 847 | 835 | 835 | 10,500 |
2013/03/04 | 834 | 839 | 834 | 835 | 3,300 |
2013/03/01 | 833 | 835 | 833 | 834 | 2,700 |
2013/02/28 | 833 | 833 | 828 | 830 | 4,000 |
2013/02/27 | 836 | 836 | 830 | 832 | 2,500 |
2013/02/26 | 847 | 847 | 825 | 835 | 4,800 |
2013/02/25 | 849 | 849 | 840 | 848 | 7,800 |
2013/02/22 | 844 | 845 | 840 | 842 | 4,400 |
2013/02/21 | 843 | 845 | 842 | 842 | 3,100 |
2013/02/20 | 836 | 843 | 834 | 843 | 4,300 |
2013/02/19 | 836 | 839 | 832 | 836 | 2,100 |
2013/02/18 | 817 | 840 | 817 | 822 | 3,500 |
2013/02/15 | 818 | 822 | 810 | 814 | 7,800 |
2013/02/14 | 824 | 828 | 824 | 827 | 2,900 |
2013/02/13 | 833 | 835 | 828 | 828 | 4,700 |
2013/02/12 | 848 | 848 | 835 | 835 | 3,500 |
2013/02/08 | 855 | 855 | 836 | 838 | 3,700 |
2013/02/07 | 842 | 844 | 838 | 844 | 3,000 |
2013/02/06 | 844 | 844 | 841 | 842 | 1,700 |
2013/02/05 | 859 | 859 | 839 | 841 | 3,800 |
2013/02/04 | 842 | 856 | 842 | 850 | 1,700 |
2013/02/01 | 840 | 854 | 840 | 842 | 2,200 |
2013/01/31 | 840 | 848 | 838 | 838 | 2,900 |
2013/01/30 | 838 | 840 | 838 | 840 | 3,400 |
2013/01/29 | 838 | 843 | 834 | 838 | 2,800 |
2013/01/28 | 846 | 846 | 838 | 838 | 2,000 |
2013/01/25 | 832 | 844 | 832 | 838 | 8,500 |
2013/01/24 | 833 | 860 | 830 | 847 | 5,100 |
2013/01/23 | 843 | 846 | 840 | 842 | 2,000 |
2013/01/22 | 847 | 848 | 841 | 842 | 2,200 |
2013/01/21 | 842 | 847 | 842 | 843 | 2,400 |
2013/01/18 | 833 | 846 | 833 | 842 | 3,700 |
2013/01/17 | 826 | 837 | 825 | 833 | 2,900 |
2013/01/16 | 830 | 833 | 829 | 833 | 2,200 |
2013/01/15 | 828 | 830 | 824 | 828 | 7,400 |
2013/01/11 | 835 | 839 | 835 | 837 | 5,100 |
2013/01/10 | 828 | 836 | 827 | 834 | 4,400 |
2013/01/09 | 826 | 828 | 819 | 828 | 5,000 |
2013/01/08 | 822 | 826 | 821 | 825 | 4,200 |
2013/01/07 | 838 | 838 | 807 | 821 | 10,600 |
2013/01/04 | 838 | 848 | 830 | 836 | 4,800 |