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 |
---|---|---|---|---|---|
2014/12/30 | 840 | 840 | 836 | 837 | 2,100 |
2014/12/29 | 845 | 845 | 835 | 840 | 3,900 |
2014/12/26 | 843 | 846 | 841 | 844 | 3,100 |
2014/12/25 | 847 | 847 | 844 | 845 | 12,700 |
2014/12/24 | 845 | 845 | 842 | 845 | 3,900 |
2014/12/22 | 842 | 845 | 840 | 845 | 3,600 |
2014/12/19 | 835 | 845 | 832 | 844 | 3,200 |
2014/12/18 | 844 | 845 | 831 | 834 | 5,300 |
2014/12/17 | 831 | 839 | 831 | 831 | 4,100 |
2014/12/16 | 831 | 836 | 831 | 831 | 5,700 |
2014/12/15 | 835 | 837 | 834 | 834 | 13,100 |
2014/12/12 | 842 | 846 | 841 | 841 | 17,800 |
2014/12/11 | 836 | 844 | 834 | 834 | 5,200 |
2014/12/10 | 833 | 842 | 833 | 836 | 4,600 |
2014/12/09 | 846 | 846 | 823 | 833 | 7,700 |
2014/12/08 | 846 | 846 | 837 | 841 | 4,600 |
2014/12/05 | 847 | 847 | 840 | 846 | 7,200 |
2014/12/04 | 845 | 845 | 835 | 845 | 2,900 |
2014/12/03 | 840 | 845 | 838 | 840 | 3,000 |
2014/12/02 | 840 | 845 | 836 | 843 | 3,300 |
2014/12/01 | 842 | 842 | 837 | 841 | 1,600 |
2014/11/28 | 840 | 842 | 840 | 842 | 1,600 |
2014/11/27 | 843 | 843 | 841 | 841 | 1,600 |
2014/11/26 | 840 | 840 | 835 | 840 | 900 |
2014/11/25 | 849 | 849 | 843 | 843 | 6,100 |
2014/11/21 | 836 | 846 | 833 | 844 | 2,600 |
2014/11/20 | 844 | 845 | 839 | 839 | 3,100 |
2014/11/19 | 847 | 847 | 843 | 843 | 1,700 |
2014/11/18 | 845 | 845 | 841 | 843 | 6,100 |
2014/11/17 | 850 | 850 | 840 | 845 | 6,300 |
2014/11/14 | 848 | 848 | 838 | 840 | 4,800 |
2014/11/13 | 836 | 844 | 836 | 842 | 3,000 |
2014/11/12 | 840 | 848 | 835 | 835 | 3,500 |
2014/11/11 | 839 | 840 | 833 | 840 | 3,500 |
2014/11/10 | 835 | 840 | 830 | 839 | 2,100 |
2014/11/07 | 837 | 837 | 831 | 834 | 1,200 |
2014/11/06 | 839 | 839 | 829 | 832 | 3,400 |
2014/11/05 | 839 | 839 | 836 | 839 | 6,700 |
2014/11/04 | 838 | 840 | 825 | 839 | 5,500 |
2014/10/31 | 820 | 840 | 820 | 838 | 8,400 |
2014/10/30 | 823 | 825 | 815 | 819 | 4,200 |
2014/10/29 | 824 | 825 | 816 | 823 | 1,700 |
2014/10/28 | 823 | 823 | 823 | 823 | 400 |
2014/10/27 | 820 | 823 | 820 | 823 | 800 |
2014/10/24 | 824 | 824 | 815 | 815 | 6,100 |
2014/10/23 | 823 | 825 | 820 | 824 | 1,900 |
2014/10/22 | 819 | 824 | 818 | 822 | 1,800 |
2014/10/21 | 822 | 822 | 814 | 814 | 3,600 |
2014/10/20 | 816 | 826 | 812 | 822 | 3,800 |
2014/10/17 | 808 | 809 | 803 | 803 | 5,000 |
2014/10/16 | 811 | 812 | 808 | 808 | 3,100 |
2014/10/15 | 816 | 816 | 813 | 815 | 5,300 |
2014/10/14 | 817 | 819 | 813 | 816 | 5,300 |
2014/10/10 | 825 | 825 | 821 | 821 | 3,000 |
2014/10/09 | 823 | 824 | 818 | 821 | 2,700 |
2014/10/08 | 824 | 826 | 822 | 823 | 3,100 |
2014/10/07 | 833 | 835 | 825 | 825 | 4,100 |
2014/10/06 | 838 | 839 | 824 | 825 | 5,500 |
2014/10/03 | 830 | 831 | 824 | 824 | 2,000 |
2014/10/02 | 849 | 849 | 830 | 830 | 2,800 |
2014/10/01 | 848 | 848 | 844 | 846 | 1,700 |
2014/09/30 | 838 | 838 | 838 | 838 | 1,200 |
2014/09/29 | 850 | 850 | 844 | 844 | 1,200 |
2014/09/26 | 831 | 841 | 831 | 838 | 1,600 |
2014/09/25 | 850 | 850 | 831 | 850 | 10,500 |
2014/09/24 | 845 | 850 | 845 | 848 | 1,900 |
2014/09/22 | 841 | 850 | 841 | 845 | 1,300 |
2014/09/19 | 837 | 854 | 834 | 845 | 5,200 |
2014/09/18 | 826 | 839 | 826 | 837 | 3,500 |
2014/09/17 | 830 | 830 | 826 | 826 | 1,100 |
2014/09/16 | 840 | 840 | 823 | 825 | 6,300 |
2014/09/12 | 822 | 832 | 822 | 827 | 12,500 |
2014/09/11 | 829 | 837 | 828 | 832 | 2,200 |
2014/09/10 | 832 | 834 | 829 | 829 | 2,500 |
2014/09/09 | 839 | 839 | 832 | 832 | 1,800 |
2014/09/08 | 837 | 837 | 835 | 836 | 1,600 |
2014/09/05 | 834 | 834 | 828 | 832 | 800 |
2014/09/04 | 825 | 832 | 823 | 829 | 8,700 |
2014/09/03 | 834 | 838 | 826 | 837 | 2,700 |
2014/09/02 | 826 | 836 | 819 | 834 | 2,500 |
2014/09/01 | 818 | 824 | 818 | 823 | 800 |
2014/08/29 | 821 | 825 | 816 | 824 | 3,300 |
2014/08/28 | 826 | 838 | 826 | 836 | 1,700 |
2014/08/27 | 839 | 840 | 828 | 834 | 1,000 |
2014/08/26 | 839 | 839 | 829 | 829 | 1,100 |
2014/08/25 | 838 | 840 | 828 | 829 | 6,300 |
2014/08/22 | 828 | 833 | 828 | 828 | 3,700 |
2014/08/21 | 825 | 827 | 824 | 826 | 3,000 |
2014/08/20 | 822 | 827 | 822 | 825 | 2,500 |
2014/08/19 | 824 | 824 | 821 | 822 | 1,400 |
2014/08/18 | 819 | 824 | 815 | 820 | 1,100 |
2014/08/15 | 818 | 820 | 817 | 819 | 4,600 |
2014/08/14 | 815 | 820 | 815 | 820 | 2,400 |
2014/08/13 | 813 | 819 | 813 | 815 | 1,400 |
2014/08/12 | 818 | 818 | 813 | 813 | 1,300 |
2014/08/11 | 817 | 817 | 811 | 812 | 1,700 |
2014/08/08 | 819 | 819 | 810 | 810 | 3,800 |
2014/08/07 | 812 | 815 | 812 | 815 | 2,700 |
2014/08/06 | 813 | 814 | 813 | 813 | 2,600 |
2014/08/05 | 812 | 815 | 812 | 813 | 2,600 |
2014/08/04 | 816 | 820 | 814 | 814 | 1,900 |
2014/08/01 | 828 | 828 | 816 | 816 | 4,100 |
2014/07/31 | 833 | 833 | 824 | 824 | 2,300 |
2014/07/30 | 816 | 831 | 816 | 828 | 3,200 |
2014/07/29 | 834 | 834 | 817 | 821 | 1,400 |
2014/07/28 | 835 | 835 | 826 | 827 | 1,000 |
2014/07/25 | 822 | 829 | 822 | 827 | 9,900 |
2014/07/24 | 826 | 833 | 824 | 829 | 2,900 |
2014/07/23 | 823 | 823 | 821 | 823 | 2,100 |
2014/07/22 | 824 | 824 | 815 | 822 | 4,000 |
2014/07/18 | 815 | 822 | 815 | 819 | 2,200 |
2014/07/17 | 816 | 818 | 815 | 817 | 2,000 |
2014/07/16 | 819 | 852 | 805 | 814 | 16,300 |
2014/07/15 | 826 | 829 | 805 | 817 | 27,100 |
2014/07/14 | 855 | 855 | 810 | 833 | 26,000 |
2014/07/11 | 846 | 852 | 846 | 850 | 3,600 |
2014/07/10 | 850 | 853 | 848 | 849 | 2,000 |
2014/07/09 | 848 | 850 | 847 | 847 | 1,100 |
2014/07/08 | 849 | 853 | 848 | 849 | 1,200 |
2014/07/07 | 853 | 853 | 849 | 849 | 2,100 |
2014/07/04 | 847 | 847 | 844 | 844 | 400 |
2014/07/03 | 840 | 841 | 833 | 834 | 2,200 |
2014/07/02 | 847 | 850 | 840 | 840 | 7,800 |
2014/07/01 | 850 | 850 | 846 | 847 | 1,200 |
2014/06/30 | 854 | 854 | 845 | 849 | 5,300 |
2014/06/27 | 845 | 848 | 837 | 843 | 1,600 |
2014/06/26 | 850 | 850 | 839 | 844 | 3,200 |
2014/06/25 | 853 | 854 | 845 | 845 | 7,900 |
2014/06/24 | 840 | 847 | 840 | 846 | 5,300 |
2014/06/23 | 840 | 844 | 839 | 841 | 3,000 |
2014/06/20 | 831 | 838 | 831 | 838 | 3,500 |
2014/06/19 | 830 | 830 | 829 | 830 | 5,300 |
2014/06/18 | 829 | 830 | 822 | 828 | 1,300 |
2014/06/17 | 830 | 830 | 817 | 827 | 2,600 |
2014/06/16 | 829 | 830 | 826 | 826 | 5,700 |
2014/06/13 | 830 | 830 | 824 | 830 | 9,200 |
2014/06/12 | 829 | 830 | 825 | 826 | 1,000 |
2014/06/11 | 828 | 828 | 826 | 826 | 2,300 |
2014/06/10 | 821 | 828 | 821 | 825 | 1,000 |
2014/06/09 | 824 | 824 | 819 | 822 | 1,100 |
2014/06/06 | 828 | 828 | 823 | 824 | 2,000 |
2014/06/05 | 828 | 828 | 824 | 827 | 700 |
2014/06/04 | 824 | 824 | 822 | 823 | 700 |
2014/06/03 | 828 | 828 | 820 | 825 | 1,400 |
2014/06/02 | 825 | 825 | 817 | 822 | 1,300 |
2014/05/30 | 817 | 818 | 817 | 818 | 1,400 |
2014/05/29 | 824 | 827 | 815 | 817 | 1,400 |
2014/05/28 | 825 | 825 | 816 | 818 | 3,500 |
2014/05/27 | 823 | 829 | 813 | 824 | 2,500 |
2014/05/26 | 830 | 830 | 813 | 821 | 1,400 |
2014/05/23 | 827 | 829 | 811 | 826 | 7,100 |
2014/05/22 | 814 | 816 | 805 | 813 | 3,000 |
2014/05/21 | 813 | 814 | 809 | 810 | 1,100 |
2014/05/20 | 809 | 811 | 808 | 808 | 1,700 |
2014/05/19 | 814 | 814 | 808 | 809 | 1,200 |
2014/05/16 | 811 | 812 | 805 | 805 | 4,100 |
2014/05/15 | 825 | 825 | 811 | 811 | 5,900 |
2014/05/14 | 824 | 824 | 820 | 824 | 1,500 |
2014/05/13 | 817 | 823 | 815 | 818 | 2,500 |
2014/05/12 | 823 | 823 | 815 | 815 | 2,300 |
2014/05/09 | 816 | 826 | 816 | 823 | 900 |
2014/05/08 | 811 | 821 | 811 | 816 | 2,500 |
2014/05/07 | 822 | 822 | 811 | 814 | 5,300 |
2014/05/02 | 829 | 838 | 827 | 830 | 800 |
2014/05/01 | 844 | 849 | 818 | 844 | 1,800 |
2014/04/30 | 827 | 836 | 821 | 831 | 2,200 |
2014/04/28 | 819 | 834 | 819 | 827 | 1,200 |
2014/04/25 | 814 | 820 | 813 | 817 | 6,100 |
2014/04/24 | 825 | 833 | 825 | 827 | 1,100 |
2014/04/23 | 822 | 826 | 822 | 826 | 1,600 |
2014/04/22 | 818 | 820 | 816 | 818 | 2,500 |
2014/04/21 | 822 | 824 | 812 | 819 | 1,800 |
2014/04/18 | 825 | 825 | 822 | 822 | 700 |
2014/04/17 | 825 | 825 | 822 | 822 | 1,300 |
2014/04/16 | 815 | 827 | 805 | 827 | 8,700 |
2014/04/15 | 814 | 820 | 812 | 812 | 6,900 |
2014/04/14 | 818 | 828 | 818 | 822 | 2,500 |
2014/04/11 | 818 | 827 | 818 | 822 | 2,800 |
2014/04/10 | 817 | 822 | 817 | 820 | 2,100 |
2014/04/09 | 822 | 824 | 810 | 810 | 5,300 |
2014/04/08 | 835 | 850 | 822 | 822 | 4,300 |
2014/04/07 | 847 | 847 | 842 | 844 | 1,500 |
2014/04/04 | 844 | 849 | 840 | 847 | 3,100 |
2014/04/03 | 843 | 848 | 836 | 844 | 3,000 |
2014/04/02 | 840 | 841 | 831 | 839 | 7,300 |
2014/04/01 | 838 | 838 | 831 | 834 | 5,000 |
2014/03/31 | 835 | 838 | 822 | 836 | 6,600 |
2014/03/28 | 831 | 837 | 822 | 835 | 4,800 |
2014/03/27 | 833 | 837 | 802 | 821 | 11,800 |
2014/03/26 | 850 | 850 | 845 | 849 | 10,400 |
2014/03/25 | 863 | 863 | 838 | 851 | 13,100 |
2014/03/24 | 838 | 842 | 834 | 838 | 10,400 |
2014/03/20 | 831 | 834 | 831 | 831 | 3,400 |
2014/03/19 | 832 | 834 | 828 | 831 | 2,400 |
2014/03/18 | 818 | 831 | 818 | 826 | 1,300 |
2014/03/17 | 828 | 835 | 818 | 820 | 5,200 |
2014/03/14 | 824 | 830 | 813 | 813 | 17,200 |
2014/03/13 | 831 | 836 | 825 | 834 | 4,800 |
2014/03/12 | 828 | 834 | 828 | 830 | 2,700 |
2014/03/11 | 835 | 835 | 832 | 834 | 2,100 |
2014/03/10 | 835 | 835 | 831 | 831 | 1,600 |
2014/03/07 | 835 | 835 | 831 | 832 | 1,900 |
2014/03/06 | 830 | 835 | 830 | 834 | 2,300 |
2014/03/05 | 825 | 833 | 825 | 829 | 2,300 |
2014/03/04 | 815 | 831 | 815 | 831 | 3,100 |
2014/03/03 | 813 | 825 | 812 | 823 | 3,300 |
2014/02/28 | 819 | 828 | 801 | 813 | 6,400 |
2014/02/27 | 834 | 834 | 822 | 828 | 1,400 |
2014/02/26 | 837 | 837 | 822 | 834 | 2,700 |
2014/02/25 | 844 | 844 | 831 | 837 | 6,200 |
2014/02/24 | 836 | 844 | 827 | 827 | 2,600 |
2014/02/21 | 827 | 834 | 826 | 832 | 2,800 |
2014/02/20 | 822 | 823 | 812 | 812 | 2,300 |
2014/02/19 | 824 | 825 | 812 | 822 | 2,200 |
2014/02/18 | 814 | 826 | 810 | 816 | 4,600 |
2014/02/17 | 803 | 807 | 791 | 807 | 6,600 |
2014/02/14 | 812 | 817 | 809 | 812 | 3,600 |
2014/02/13 | 815 | 815 | 808 | 809 | 2,600 |
2014/02/12 | 810 | 813 | 808 | 811 | 2,200 |
2014/02/10 | 800 | 808 | 798 | 807 | 2,000 |
2014/02/07 | 800 | 802 | 788 | 796 | 3,100 |
2014/02/06 | 802 | 802 | 785 | 785 | 4,600 |
2014/02/05 | 781 | 813 | 781 | 787 | 6,600 |
2014/02/04 | 805 | 810 | 780 | 780 | 12,300 |
2014/02/03 | 813 | 815 | 811 | 811 | 2,600 |
2014/01/31 | 815 | 820 | 807 | 813 | 4,200 |
2014/01/30 | 821 | 821 | 809 | 815 | 7,400 |
2014/01/29 | 814 | 831 | 814 | 827 | 1,300 |
2014/01/28 | 812 | 835 | 812 | 812 | 4,300 |
2014/01/27 | 811 | 831 | 810 | 810 | 5,300 |
2014/01/24 | 840 | 840 | 825 | 825 | 11,200 |
2014/01/23 | 837 | 842 | 835 | 837 | 12,500 |
2014/01/22 | 839 | 840 | 836 | 837 | 3,500 |
2014/01/21 | 840 | 840 | 829 | 838 | 4,300 |
2014/01/20 | 839 | 839 | 832 | 832 | 1,700 |
2014/01/17 | 837 | 838 | 823 | 832 | 2,200 |
2014/01/16 | 830 | 836 | 826 | 828 | 4,700 |
2014/01/15 | 835 | 835 | 826 | 834 | 5,000 |
2014/01/14 | 834 | 834 | 825 | 826 | 7,100 |
2014/01/10 | 822 | 831 | 822 | 831 | 3,600 |
2014/01/09 | 824 | 827 | 822 | 827 | 4,000 |
2014/01/08 | 824 | 825 | 822 | 824 | 4,500 |
2014/01/07 | 821 | 823 | 818 | 820 | 2,700 |
2014/01/06 | 830 | 830 | 818 | 821 | 7,500 |