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 |
---|---|---|---|---|---|
2015/12/30 | 928 | 928 | 895 | 912 | 5,200 |
2015/12/29 | 920 | 930 | 920 | 928 | 2,200 |
2015/12/28 | 908 | 919 | 904 | 916 | 1,600 |
2015/12/25 | 895 | 912 | 895 | 909 | 15,800 |
2015/12/24 | 902 | 908 | 902 | 903 | 2,700 |
2015/12/22 | 897 | 904 | 895 | 895 | 9,300 |
2015/12/21 | 913 | 921 | 910 | 911 | 3,000 |
2015/12/18 | 913 | 920 | 901 | 913 | 2,300 |
2015/12/17 | 917 | 917 | 909 | 913 | 2,000 |
2015/12/16 | 898 | 919 | 898 | 909 | 2,500 |
2015/12/15 | 915 | 915 | 893 | 896 | 13,500 |
2015/12/14 | 901 | 919 | 896 | 911 | 3,900 |
2015/12/11 | 902 | 905 | 899 | 901 | 10,700 |
2015/12/10 | 913 | 918 | 902 | 906 | 7,500 |
2015/12/09 | 925 | 925 | 907 | 912 | 3,500 |
2015/12/08 | 909 | 921 | 909 | 916 | 3,700 |
2015/12/07 | 910 | 910 | 908 | 909 | 5,900 |
2015/12/04 | 920 | 920 | 913 | 916 | 8,200 |
2015/12/03 | 912 | 917 | 912 | 916 | 1,800 |
2015/12/02 | 920 | 920 | 910 | 917 | 2,300 |
2015/12/01 | 927 | 930 | 920 | 923 | 1,500 |
2015/11/30 | 918 | 924 | 917 | 922 | 2,600 |
2015/11/27 | 913 | 920 | 913 | 918 | 2,000 |
2015/11/26 | 920 | 921 | 918 | 920 | 6,400 |
2015/11/25 | 918 | 918 | 909 | 917 | 7,700 |
2015/11/24 | 918 | 918 | 909 | 918 | 9,000 |
2015/11/20 | 920 | 920 | 885 | 918 | 3,700 |
2015/11/19 | 925 | 930 | 890 | 925 | 5,500 |
2015/11/18 | 920 | 921 | 916 | 919 | 3,600 |
2015/11/17 | 911 | 920 | 910 | 920 | 3,600 |
2015/11/16 | 905 | 917 | 901 | 911 | 7,400 |
2015/11/13 | 914 | 920 | 908 | 920 | 7,000 |
2015/11/12 | 911 | 920 | 911 | 920 | 3,800 |
2015/11/11 | 904 | 919 | 904 | 911 | 3,600 |
2015/11/10 | 900 | 901 | 897 | 901 | 2,000 |
2015/11/09 | 888 | 899 | 884 | 898 | 4,500 |
2015/11/06 | 884 | 892 | 884 | 892 | 1,600 |
2015/11/05 | 896 | 896 | 881 | 886 | 2,700 |
2015/11/04 | 887 | 895 | 878 | 881 | 2,300 |
2015/11/02 | 884 | 888 | 875 | 875 | 2,600 |
2015/10/30 | 880 | 898 | 880 | 883 | 2,300 |
2015/10/29 | 878 | 885 | 876 | 876 | 3,200 |
2015/10/28 | 878 | 884 | 876 | 881 | 1,600 |
2015/10/27 | 882 | 892 | 878 | 878 | 2,500 |
2015/10/26 | 881 | 893 | 881 | 888 | 2,100 |
2015/10/23 | 903 | 906 | 880 | 880 | 11,300 |
2015/10/22 | 900 | 903 | 891 | 903 | 2,600 |
2015/10/21 | 882 | 898 | 882 | 893 | 2,200 |
2015/10/20 | 876 | 885 | 876 | 884 | 1,900 |
2015/10/19 | 899 | 900 | 866 | 888 | 4,500 |
2015/10/16 | 900 | 900 | 887 | 895 | 2,300 |
2015/10/15 | 899 | 899 | 886 | 891 | 6,800 |
2015/10/14 | 888 | 892 | 882 | 884 | 3,300 |
2015/10/13 | 884 | 897 | 879 | 889 | 4,400 |
2015/10/09 | 872 | 884 | 872 | 884 | 3,600 |
2015/10/08 | 872 | 872 | 862 | 870 | 2,100 |
2015/10/07 | 875 | 875 | 858 | 872 | 1,600 |
2015/10/06 | 871 | 877 | 862 | 869 | 2,800 |
2015/10/05 | 867 | 867 | 854 | 858 | 2,500 |
2015/10/02 | 870 | 874 | 863 | 864 | 900 |
2015/10/01 | 870 | 877 | 870 | 870 | 2,000 |
2015/09/30 | 855 | 880 | 852 | 867 | 1,100 |
2015/09/29 | 871 | 874 | 855 | 855 | 3,700 |
2015/09/28 | 880 | 892 | 880 | 883 | 4,500 |
2015/09/25 | 888 | 917 | 871 | 896 | 9,600 |
2015/09/24 | 856 | 871 | 856 | 863 | 4,600 |
2015/09/18 | 869 | 870 | 861 | 867 | 1,800 |
2015/09/17 | 871 | 883 | 863 | 869 | 3,400 |
2015/09/16 | 871 | 875 | 870 | 871 | 1,100 |
2015/09/15 | 882 | 890 | 863 | 867 | 6,500 |
2015/09/14 | 860 | 865 | 857 | 857 | 1,900 |
2015/09/11 | 851 | 869 | 851 | 856 | 9,700 |
2015/09/10 | 853 | 864 | 853 | 859 | 1,800 |
2015/09/09 | 838 | 870 | 836 | 867 | 6,600 |
2015/09/08 | 831 | 844 | 830 | 831 | 2,400 |
2015/09/07 | 831 | 860 | 830 | 833 | 1,900 |
2015/09/04 | 853 | 858 | 832 | 836 | 4,400 |
2015/09/03 | 855 | 872 | 846 | 846 | 6,000 |
2015/09/02 | 855 | 871 | 851 | 852 | 4,000 |
2015/09/01 | 894 | 894 | 859 | 860 | 4,800 |
2015/08/31 | 897 | 897 | 883 | 895 | 2,200 |
2015/08/28 | 895 | 895 | 865 | 889 | 3,100 |
2015/08/27 | 870 | 893 | 870 | 891 | 3,100 |
2015/08/26 | 851 | 887 | 851 | 885 | 6,300 |
2015/08/25 | 884 | 884 | 851 | 851 | 8,200 |
2015/08/24 | 878 | 878 | 860 | 860 | 10,200 |
2015/08/21 | 893 | 894 | 881 | 881 | 5,700 |
2015/08/20 | 913 | 914 | 900 | 900 | 2,400 |
2015/08/19 | 921 | 922 | 906 | 906 | 3,500 |
2015/08/18 | 924 | 928 | 921 | 924 | 1,000 |
2015/08/17 | 933 | 934 | 924 | 932 | 5,500 |
2015/08/14 | 919 | 922 | 918 | 921 | 4,600 |
2015/08/13 | 902 | 919 | 902 | 917 | 1,900 |
2015/08/12 | 917 | 950 | 904 | 912 | 5,000 |
2015/08/11 | 915 | 936 | 898 | 918 | 9,400 |
2015/08/10 | 906 | 920 | 906 | 918 | 3,500 |
2015/08/07 | 896 | 909 | 896 | 906 | 2,200 |
2015/08/06 | 898 | 908 | 898 | 901 | 3,100 |
2015/08/05 | 896 | 905 | 896 | 898 | 1,800 |
2015/08/04 | 914 | 914 | 891 | 894 | 2,800 |
2015/08/03 | 895 | 907 | 895 | 901 | 800 |
2015/07/31 | 894 | 910 | 894 | 910 | 1,500 |
2015/07/30 | 893 | 907 | 893 | 900 | 2,600 |
2015/07/29 | 900 | 907 | 892 | 897 | 1,100 |
2015/07/28 | 888 | 907 | 888 | 900 | 2,300 |
2015/07/27 | 902 | 905 | 891 | 891 | 4,000 |
2015/07/24 | 920 | 920 | 913 | 913 | 9,400 |
2015/07/23 | 904 | 918 | 900 | 916 | 4,400 |
2015/07/22 | 912 | 917 | 901 | 904 | 4,600 |
2015/07/21 | 915 | 919 | 906 | 916 | 6,000 |
2015/07/17 | 915 | 915 | 910 | 910 | 1,800 |
2015/07/16 | 914 | 915 | 907 | 914 | 4,200 |
2015/07/15 | 915 | 915 | 910 | 914 | 15,000 |
2015/07/14 | 900 | 909 | 897 | 909 | 6,200 |
2015/07/13 | 900 | 900 | 890 | 892 | 3,400 |
2015/07/10 | 876 | 891 | 876 | 881 | 6,000 |
2015/07/09 | 876 | 895 | 871 | 873 | 7,800 |
2015/07/08 | 886 | 891 | 880 | 880 | 6,300 |
2015/07/07 | 880 | 891 | 880 | 888 | 3,400 |
2015/07/06 | 906 | 906 | 880 | 880 | 3,600 |
2015/07/03 | 909 | 909 | 884 | 885 | 3,200 |
2015/07/02 | 895 | 908 | 895 | 896 | 1,800 |
2015/07/01 | 894 | 905 | 878 | 881 | 5,800 |
2015/06/30 | 916 | 916 | 892 | 893 | 7,500 |
2015/06/29 | 906 | 912 | 890 | 890 | 5,900 |
2015/06/26 | 908 | 914 | 908 | 909 | 6,900 |
2015/06/25 | 910 | 911 | 904 | 907 | 8,000 |
2015/06/24 | 905 | 909 | 899 | 908 | 5,400 |
2015/06/23 | 897 | 905 | 895 | 905 | 4,400 |
2015/06/22 | 893 | 896 | 888 | 889 | 3,400 |
2015/06/19 | 897 | 899 | 893 | 896 | 1,800 |
2015/06/18 | 891 | 893 | 885 | 885 | 3,000 |
2015/06/17 | 892 | 901 | 891 | 891 | 2,100 |
2015/06/16 | 903 | 903 | 890 | 890 | 2,200 |
2015/06/15 | 896 | 902 | 896 | 901 | 4,600 |
2015/06/12 | 899 | 904 | 899 | 901 | 10,600 |
2015/06/11 | 894 | 896 | 890 | 893 | 4,100 |
2015/06/10 | 892 | 897 | 892 | 894 | 2,600 |
2015/06/09 | 898 | 908 | 891 | 891 | 3,300 |
2015/06/08 | 897 | 898 | 893 | 898 | 1,100 |
2015/06/05 | 892 | 902 | 892 | 896 | 2,200 |
2015/06/04 | 896 | 898 | 893 | 898 | 2,400 |
2015/06/03 | 907 | 907 | 895 | 899 | 1,600 |
2015/06/02 | 908 | 915 | 901 | 907 | 2,500 |
2015/06/01 | 893 | 906 | 893 | 902 | 1,400 |
2015/05/29 | 905 | 905 | 901 | 901 | 1,300 |
2015/05/28 | 892 | 900 | 892 | 898 | 2,300 |
2015/05/27 | 896 | 900 | 892 | 892 | 2,400 |
2015/05/26 | 900 | 910 | 895 | 905 | 2,300 |
2015/05/25 | 915 | 915 | 901 | 905 | 5,900 |
2015/05/22 | 910 | 916 | 908 | 909 | 2,900 |
2015/05/21 | 917 | 917 | 910 | 910 | 1,500 |
2015/05/20 | 897 | 917 | 890 | 917 | 4,400 |
2015/05/19 | 898 | 900 | 891 | 896 | 4,300 |
2015/05/18 | 898 | 898 | 888 | 897 | 3,500 |
2015/05/15 | 871 | 891 | 871 | 891 | 9,300 |
2015/05/14 | 889 | 895 | 880 | 884 | 6,500 |
2015/05/13 | 883 | 898 | 883 | 889 | 1,000 |
2015/05/12 | 884 | 894 | 884 | 894 | 1,800 |
2015/05/11 | 881 | 896 | 881 | 893 | 2,400 |
2015/05/08 | 872 | 894 | 872 | 882 | 3,100 |
2015/05/07 | 900 | 900 | 882 | 886 | 2,500 |
2015/05/01 | 896 | 909 | 884 | 884 | 3,200 |
2015/04/30 | 891 | 920 | 890 | 915 | 2,600 |
2015/04/28 | 900 | 905 | 894 | 905 | 7,100 |
2015/04/27 | 900 | 900 | 892 | 896 | 4,000 |
2015/04/24 | 900 | 900 | 893 | 893 | 9,500 |
2015/04/23 | 892 | 898 | 892 | 894 | 2,300 |
2015/04/22 | 894 | 899 | 891 | 893 | 2,900 |
2015/04/21 | 889 | 895 | 889 | 893 | 3,100 |
2015/04/20 | 885 | 890 | 885 | 889 | 2,400 |
2015/04/17 | 898 | 898 | 880 | 885 | 2,800 |
2015/04/16 | 885 | 890 | 884 | 885 | 2,900 |
2015/04/15 | 900 | 900 | 889 | 894 | 4,600 |
2015/04/14 | 890 | 897 | 885 | 897 | 3,600 |
2015/04/13 | 889 | 892 | 881 | 883 | 2,300 |
2015/04/10 | 899 | 899 | 884 | 889 | 4,000 |
2015/04/09 | 900 | 900 | 880 | 884 | 2,700 |
2015/04/08 | 879 | 888 | 875 | 886 | 4,400 |
2015/04/07 | 880 | 881 | 870 | 872 | 2,800 |
2015/04/06 | 878 | 884 | 878 | 880 | 3,300 |
2015/04/03 | 880 | 888 | 870 | 879 | 3,300 |
2015/04/02 | 873 | 899 | 867 | 880 | 4,900 |
2015/04/01 | 867 | 878 | 867 | 873 | 3,600 |
2015/03/31 | 900 | 900 | 877 | 877 | 6,000 |
2015/03/30 | 864 | 886 | 864 | 878 | 6,200 |
2015/03/27 | 887 | 891 | 872 | 874 | 15,400 |
2015/03/26 | 938 | 938 | 907 | 911 | 14,100 |
2015/03/25 | 940 | 940 | 933 | 938 | 13,600 |
2015/03/24 | 936 | 940 | 935 | 939 | 6,200 |
2015/03/23 | 938 | 940 | 931 | 940 | 7,000 |
2015/03/20 | 939 | 940 | 930 | 935 | 5,900 |
2015/03/19 | 930 | 939 | 930 | 933 | 3,900 |
2015/03/18 | 940 | 940 | 927 | 935 | 5,800 |
2015/03/17 | 940 | 940 | 904 | 933 | 15,800 |
2015/03/16 | 945 | 945 | 936 | 939 | 5,300 |
2015/03/13 | 944 | 944 | 933 | 934 | 18,000 |
2015/03/12 | 926 | 941 | 926 | 936 | 4,700 |
2015/03/11 | 921 | 930 | 920 | 923 | 7,500 |
2015/03/10 | 920 | 925 | 918 | 922 | 5,000 |
2015/03/09 | 899 | 918 | 899 | 918 | 6,700 |
2015/03/06 | 890 | 900 | 890 | 899 | 4,700 |
2015/03/05 | 888 | 895 | 878 | 888 | 2,700 |
2015/03/04 | 882 | 890 | 882 | 887 | 2,400 |
2015/03/03 | 879 | 889 | 879 | 882 | 4,200 |
2015/03/02 | 879 | 900 | 875 | 879 | 13,300 |
2015/02/27 | 874 | 880 | 873 | 877 | 3,600 |
2015/02/26 | 879 | 880 | 861 | 879 | 10,200 |
2015/02/25 | 880 | 880 | 875 | 876 | 7,300 |
2015/02/24 | 869 | 875 | 861 | 873 | 5,500 |
2015/02/23 | 864 | 883 | 854 | 869 | 7,900 |
2015/02/20 | 850 | 864 | 850 | 864 | 7,400 |
2015/02/19 | 850 | 850 | 844 | 850 | 6,100 |
2015/02/18 | 844 | 848 | 844 | 844 | 11,300 |
2015/02/17 | 841 | 845 | 840 | 844 | 4,600 |
2015/02/16 | 846 | 846 | 840 | 844 | 9,100 |
2015/02/13 | 845 | 845 | 832 | 845 | 11,100 |
2015/02/12 | 844 | 845 | 841 | 844 | 8,000 |
2015/02/10 | 842 | 844 | 839 | 840 | 2,700 |
2015/02/09 | 843 | 843 | 833 | 842 | 4,400 |
2015/02/06 | 844 | 844 | 839 | 839 | 3,500 |
2015/02/05 | 835 | 845 | 835 | 841 | 2,300 |
2015/02/04 | 833 | 845 | 833 | 843 | 3,200 |
2015/02/03 | 845 | 845 | 832 | 832 | 6,100 |
2015/02/02 | 844 | 844 | 839 | 839 | 3,600 |
2015/01/30 | 841 | 844 | 841 | 844 | 2,900 |
2015/01/29 | 848 | 848 | 843 | 845 | 2,700 |
2015/01/28 | 844 | 846 | 839 | 845 | 3,800 |
2015/01/27 | 844 | 844 | 838 | 844 | 2,500 |
2015/01/26 | 840 | 843 | 838 | 842 | 1,800 |
2015/01/23 | 844 | 844 | 839 | 843 | 6,600 |
2015/01/22 | 845 | 846 | 839 | 843 | 5,600 |
2015/01/21 | 844 | 846 | 843 | 844 | 8,500 |
2015/01/20 | 843 | 844 | 841 | 844 | 2,900 |
2015/01/19 | 843 | 843 | 835 | 836 | 2,900 |
2015/01/16 | 840 | 840 | 835 | 835 | 2,200 |
2015/01/15 | 844 | 844 | 841 | 843 | 5,600 |
2015/01/14 | 844 | 845 | 842 | 842 | 4,400 |
2015/01/13 | 845 | 845 | 841 | 842 | 3,300 |
2015/01/09 | 841 | 845 | 841 | 844 | 4,000 |
2015/01/08 | 840 | 844 | 839 | 842 | 3,700 |
2015/01/07 | 835 | 841 | 835 | 840 | 3,100 |
2015/01/06 | 841 | 845 | 835 | 836 | 6,000 |
2015/01/05 | 837 | 844 | 837 | 842 | 2,900 |