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 |
---|---|---|---|---|---|
2016/12/30 | 1,087 | 1,104 | 1,082 | 1,095 | 3,200 |
2016/12/29 | 1,105 | 1,110 | 1,075 | 1,104 | 10,200 |
2016/12/28 | 1,099 | 1,144 | 1,069 | 1,119 | 6,500 |
2016/12/27 | 1,133 | 1,135 | 1,124 | 1,127 | 1,800 |
2016/12/26 | 1,144 | 1,145 | 1,116 | 1,136 | 5,200 |
2016/12/22 | 1,128 | 1,163 | 1,128 | 1,144 | 11,200 |
2016/12/21 | 1,149 | 1,165 | 1,127 | 1,144 | 6,900 |
2016/12/20 | 1,140 | 1,150 | 1,139 | 1,148 | 6,500 |
2016/12/19 | 1,117 | 1,137 | 1,117 | 1,136 | 5,300 |
2016/12/16 | 1,101 | 1,117 | 1,101 | 1,116 | 4,900 |
2016/12/15 | 1,149 | 1,155 | 1,096 | 1,112 | 18,100 |
2016/12/14 | 1,071 | 1,139 | 1,066 | 1,116 | 7,900 |
2016/12/13 | 1,048 | 1,072 | 1,043 | 1,072 | 6,400 |
2016/12/12 | 1,045 | 1,053 | 1,045 | 1,053 | 5,600 |
2016/12/09 | 1,038 | 1,058 | 1,038 | 1,056 | 9,200 |
2016/12/08 | 1,059 | 1,069 | 1,020 | 1,056 | 6,000 |
2016/12/07 | 1,037 | 1,050 | 1,036 | 1,045 | 3,200 |
2016/12/06 | 1,049 | 1,051 | 1,038 | 1,038 | 5,700 |
2016/12/05 | 1,053 | 1,060 | 1,050 | 1,052 | 2,200 |
2016/12/02 | 1,063 | 1,071 | 1,049 | 1,053 | 7,900 |
2016/12/01 | 1,025 | 1,055 | 1,025 | 1,033 | 6,900 |
2016/11/30 | 1,036 | 1,059 | 1,032 | 1,032 | 3,400 |
2016/11/29 | 1,060 | 1,070 | 1,026 | 1,050 | 5,700 |
2016/11/28 | 1,027 | 1,060 | 1,027 | 1,060 | 3,000 |
2016/11/25 | 1,045 | 1,064 | 1,023 | 1,043 | 12,200 |
2016/11/24 | 1,017 | 1,036 | 1,017 | 1,036 | 4,500 |
2016/11/22 | 1,041 | 1,063 | 1,007 | 1,013 | 9,600 |
2016/11/21 | 1,026 | 1,048 | 1,026 | 1,040 | 3,800 |
2016/11/18 | 1,021 | 1,030 | 1,015 | 1,017 | 4,500 |
2016/11/17 | 1,010 | 1,023 | 1,010 | 1,021 | 1,800 |
2016/11/16 | 1,021 | 1,026 | 1,010 | 1,017 | 3,100 |
2016/11/15 | 1,050 | 1,050 | 1,022 | 1,025 | 5,700 |
2016/11/14 | 998 | 1,033 | 998 | 1,033 | 4,500 |
2016/11/11 | 1,057 | 1,062 | 975 | 995 | 5,900 |
2016/11/10 | 1,049 | 1,057 | 1,036 | 1,056 | 4,900 |
2016/11/09 | 1,030 | 1,033 | 990 | 990 | 2,600 |
2016/11/08 | 1,044 | 1,044 | 1,023 | 1,030 | 800 |
2016/11/07 | 1,055 | 1,055 | 1,021 | 1,026 | 2,100 |
2016/11/04 | 1,030 | 1,030 | 1,019 | 1,020 | 3,500 |
2016/11/02 | 1,050 | 1,056 | 1,035 | 1,038 | 4,200 |
2016/11/01 | 1,060 | 1,060 | 1,046 | 1,050 | 3,500 |
2016/10/31 | 1,033 | 1,060 | 1,033 | 1,051 | 7,800 |
2016/10/28 | 1,020 | 1,034 | 1,013 | 1,034 | 8,500 |
2016/10/27 | 1,010 | 1,026 | 1,009 | 1,020 | 5,900 |
2016/10/26 | 1,000 | 1,010 | 1,000 | 1,008 | 5,200 |
2016/10/25 | 1,000 | 1,005 | 1,000 | 1,000 | 9,200 |
2016/10/24 | 989 | 999 | 986 | 999 | 3,000 |
2016/10/21 | 992 | 992 | 986 | 991 | 1,300 |
2016/10/20 | 980 | 989 | 980 | 989 | 4,200 |
2016/10/19 | 984 | 984 | 976 | 978 | 3,100 |
2016/10/18 | 985 | 985 | 980 | 983 | 3,100 |
2016/10/17 | 993 | 995 | 989 | 991 | 5,900 |
2016/10/14 | 971 | 989 | 971 | 989 | 2,800 |
2016/10/13 | 970 | 976 | 963 | 975 | 1,500 |
2016/10/12 | 970 | 970 | 958 | 960 | 2,900 |
2016/10/11 | 964 | 978 | 964 | 977 | 1,500 |
2016/10/07 | 964 | 967 | 964 | 967 | 600 |
2016/10/06 | 970 | 978 | 966 | 972 | 2,900 |
2016/10/05 | 968 | 980 | 968 | 977 | 3,900 |
2016/10/04 | 953 | 967 | 952 | 967 | 5,100 |
2016/10/03 | 943 | 955 | 943 | 952 | 2,300 |
2016/09/30 | 956 | 969 | 940 | 943 | 5,000 |
2016/09/29 | 983 | 986 | 977 | 986 | 2,400 |
2016/09/28 | 980 | 980 | 955 | 959 | 5,500 |
2016/09/27 | 943 | 973 | 943 | 973 | 3,900 |
2016/09/26 | 950 | 953 | 920 | 943 | 3,200 |
2016/09/23 | 949 | 993 | 937 | 950 | 17,800 |
2016/09/21 | 931 | 948 | 931 | 948 | 4,400 |
2016/09/20 | 927 | 940 | 927 | 929 | 3,200 |
2016/09/16 | 912 | 932 | 912 | 931 | 1,600 |
2016/09/15 | 928 | 935 | 909 | 910 | 8,100 |
2016/09/14 | 913 | 935 | 913 | 934 | 5,000 |
2016/09/13 | 917 | 925 | 912 | 914 | 1,800 |
2016/09/12 | 918 | 919 | 916 | 917 | 2,400 |
2016/09/09 | 915 | 927 | 915 | 920 | 5,100 |
2016/09/08 | 916 | 919 | 912 | 916 | 2,100 |
2016/09/07 | 908 | 916 | 908 | 916 | 2,700 |
2016/09/06 | 911 | 919 | 911 | 916 | 600 |
2016/09/05 | 906 | 911 | 906 | 911 | 900 |
2016/09/02 | 903 | 913 | 901 | 907 | 1,800 |
2016/09/01 | 905 | 913 | 905 | 913 | 900 |
2016/08/31 | 905 | 912 | 904 | 912 | 1,800 |
2016/08/30 | 910 | 912 | 906 | 909 | 900 |
2016/08/29 | 900 | 922 | 900 | 919 | 2,300 |
2016/08/26 | 889 | 899 | 888 | 894 | 3,200 |
2016/08/25 | 889 | 898 | 888 | 890 | 5,900 |
2016/08/24 | 888 | 897 | 888 | 895 | 3,000 |
2016/08/23 | 885 | 894 | 884 | 888 | 3,600 |
2016/08/22 | 884 | 891 | 884 | 890 | 3,200 |
2016/08/19 | 897 | 912 | 882 | 883 | 4,500 |
2016/08/18 | 911 | 911 | 899 | 902 | 1,700 |
2016/08/17 | 896 | 907 | 890 | 896 | 3,100 |
2016/08/16 | 920 | 929 | 905 | 907 | 2,900 |
2016/08/15 | 938 | 939 | 920 | 929 | 4,800 |
2016/08/12 | 918 | 939 | 918 | 937 | 1,700 |
2016/08/10 | 923 | 935 | 901 | 902 | 2,800 |
2016/08/09 | 911 | 923 | 911 | 923 | 1,100 |
2016/08/08 | 896 | 908 | 896 | 908 | 1,700 |
2016/08/05 | 888 | 904 | 888 | 896 | 1,100 |
2016/08/04 | 902 | 908 | 890 | 893 | 2,600 |
2016/08/03 | 912 | 912 | 901 | 902 | 2,000 |
2016/08/02 | 912 | 925 | 912 | 918 | 1,600 |
2016/08/01 | 919 | 920 | 912 | 915 | 1,500 |
2016/07/29 | 910 | 928 | 910 | 921 | 2,100 |
2016/07/28 | 913 | 934 | 913 | 932 | 2,800 |
2016/07/27 | 910 | 928 | 910 | 928 | 2,700 |
2016/07/26 | 931 | 934 | 910 | 910 | 2,700 |
2016/07/25 | 947 | 947 | 903 | 932 | 10,800 |
2016/07/22 | 930 | 949 | 930 | 949 | 5,300 |
2016/07/21 | 931 | 938 | 929 | 938 | 3,300 |
2016/07/20 | 910 | 933 | 910 | 933 | 2,600 |
2016/07/19 | 896 | 913 | 896 | 913 | 2,200 |
2016/07/15 | 930 | 930 | 893 | 908 | 13,800 |
2016/07/14 | 907 | 930 | 907 | 926 | 6,600 |
2016/07/13 | 901 | 910 | 899 | 907 | 4,900 |
2016/07/12 | 896 | 902 | 895 | 898 | 4,100 |
2016/07/11 | 866 | 898 | 866 | 898 | 2,500 |
2016/07/08 | 882 | 882 | 864 | 864 | 3,200 |
2016/07/07 | 871 | 879 | 871 | 874 | 1,600 |
2016/07/06 | 880 | 884 | 874 | 874 | 4,500 |
2016/07/05 | 895 | 895 | 885 | 887 | 3,200 |
2016/07/04 | 905 | 905 | 896 | 898 | 2,300 |
2016/07/01 | 895 | 902 | 895 | 902 | 2,100 |
2016/06/30 | 914 | 914 | 894 | 895 | 7,800 |
2016/06/29 | 875 | 892 | 873 | 890 | 4,400 |
2016/06/28 | 854 | 874 | 854 | 866 | 4,300 |
2016/06/27 | 849 | 874 | 846 | 854 | 7,200 |
2016/06/24 | 874 | 874 | 831 | 838 | 8,500 |
2016/06/23 | 864 | 870 | 857 | 860 | 2,300 |
2016/06/22 | 865 | 872 | 857 | 872 | 2,200 |
2016/06/21 | 852 | 865 | 852 | 864 | 2,600 |
2016/06/20 | 854 | 856 | 848 | 848 | 1,600 |
2016/06/17 | 843 | 846 | 842 | 844 | 1,300 |
2016/06/16 | 851 | 856 | 840 | 841 | 2,900 |
2016/06/15 | 850 | 860 | 850 | 855 | 5,300 |
2016/06/14 | 854 | 867 | 852 | 858 | 2,600 |
2016/06/13 | 865 | 866 | 853 | 853 | 2,800 |
2016/06/10 | 873 | 873 | 868 | 868 | 6,900 |
2016/06/09 | 863 | 869 | 862 | 869 | 1,600 |
2016/06/08 | 867 | 867 | 860 | 865 | 500 |
2016/06/07 | 865 | 865 | 858 | 862 | 1,400 |
2016/06/06 | 843 | 865 | 843 | 865 | 7,500 |
2016/06/03 | 865 | 878 | 865 | 870 | 1,900 |
2016/06/02 | 865 | 874 | 865 | 869 | 1,600 |
2016/06/01 | 870 | 881 | 870 | 875 | 1,000 |
2016/05/31 | 870 | 875 | 870 | 874 | 700 |
2016/05/30 | 871 | 878 | 865 | 878 | 1,600 |
2016/05/27 | 866 | 878 | 860 | 873 | 3,100 |
2016/05/26 | 875 | 880 | 875 | 880 | 700 |
2016/05/25 | 888 | 889 | 873 | 882 | 6,500 |
2016/05/24 | 865 | 880 | 865 | 880 | 3,200 |
2016/05/23 | 866 | 866 | 860 | 863 | 1,900 |
2016/05/20 | 861 | 871 | 861 | 866 | 2,300 |
2016/05/19 | 863 | 870 | 862 | 862 | 2,300 |
2016/05/18 | 875 | 875 | 861 | 862 | 1,400 |
2016/05/17 | 880 | 880 | 851 | 869 | 4,700 |
2016/05/16 | 883 | 889 | 875 | 884 | 7,300 |
2016/05/13 | 855 | 860 | 851 | 858 | 2,200 |
2016/05/12 | 852 | 854 | 852 | 853 | 600 |
2016/05/11 | 859 | 869 | 859 | 867 | 3,300 |
2016/05/10 | 844 | 866 | 844 | 859 | 3,400 |
2016/05/09 | 838 | 845 | 836 | 840 | 3,000 |
2016/05/06 | 851 | 851 | 835 | 845 | 5,400 |
2016/05/02 | 848 | 869 | 848 | 853 | 3,800 |
2016/04/28 | 863 | 869 | 857 | 860 | 3,100 |
2016/04/27 | 863 | 881 | 863 | 875 | 2,700 |
2016/04/26 | 874 | 881 | 860 | 875 | 3,500 |
2016/04/25 | 889 | 889 | 874 | 884 | 5,500 |
2016/04/22 | 883 | 890 | 877 | 888 | 2,500 |
2016/04/21 | 868 | 890 | 868 | 888 | 5,400 |
2016/04/20 | 862 | 870 | 862 | 866 | 2,400 |
2016/04/19 | 866 | 866 | 856 | 860 | 2,300 |
2016/04/18 | 851 | 861 | 848 | 850 | 3,700 |
2016/04/15 | 873 | 875 | 864 | 867 | 6,600 |
2016/04/14 | 860 | 880 | 860 | 880 | 3,900 |
2016/04/13 | 855 | 864 | 855 | 859 | 2,100 |
2016/04/12 | 851 | 868 | 851 | 852 | 3,000 |
2016/04/11 | 844 | 862 | 844 | 859 | 3,200 |
2016/04/08 | 839 | 851 | 838 | 844 | 3,900 |
2016/04/07 | 833 | 841 | 833 | 839 | 1,700 |
2016/04/06 | 836 | 848 | 825 | 840 | 5,100 |
2016/04/05 | 849 | 854 | 836 | 836 | 3,400 |
2016/04/04 | 845 | 858 | 835 | 856 | 5,400 |
2016/04/01 | 865 | 865 | 830 | 830 | 7,800 |
2016/03/31 | 886 | 886 | 854 | 855 | 4,300 |
2016/03/30 | 893 | 902 | 884 | 886 | 2,900 |
2016/03/29 | 907 | 911 | 895 | 902 | 7,000 |
2016/03/28 | 925 | 936 | 925 | 935 | 6,500 |
2016/03/25 | 938 | 938 | 900 | 927 | 13,800 |
2016/03/24 | 937 | 938 | 932 | 932 | 5,100 |
2016/03/23 | 930 | 938 | 929 | 936 | 3,200 |
2016/03/22 | 917 | 929 | 917 | 929 | 6,000 |
2016/03/18 | 920 | 923 | 917 | 917 | 2,700 |
2016/03/17 | 930 | 930 | 914 | 922 | 4,900 |
2016/03/16 | 929 | 933 | 925 | 925 | 2,000 |
2016/03/15 | 938 | 939 | 928 | 930 | 7,200 |
2016/03/14 | 930 | 940 | 928 | 938 | 6,900 |
2016/03/11 | 930 | 934 | 921 | 923 | 11,900 |
2016/03/10 | 925 | 934 | 925 | 930 | 7,700 |
2016/03/09 | 895 | 935 | 889 | 924 | 11,300 |
2016/03/08 | 881 | 887 | 878 | 880 | 1,700 |
2016/03/07 | 874 | 897 | 874 | 881 | 3,800 |
2016/03/04 | 870 | 900 | 861 | 880 | 3,700 |
2016/03/03 | 872 | 875 | 871 | 875 | 2,700 |
2016/03/02 | 870 | 880 | 865 | 872 | 1,600 |
2016/03/01 | 854 | 870 | 854 | 862 | 1,700 |
2016/02/29 | 869 | 883 | 854 | 854 | 3,900 |
2016/02/26 | 870 | 876 | 868 | 869 | 700 |
2016/02/25 | 881 | 881 | 858 | 864 | 5,900 |
2016/02/24 | 848 | 869 | 848 | 856 | 3,800 |
2016/02/23 | 851 | 854 | 847 | 848 | 2,600 |
2016/02/22 | 836 | 849 | 836 | 846 | 2,900 |
2016/02/19 | 833 | 842 | 830 | 832 | 12,000 |
2016/02/18 | 839 | 849 | 834 | 835 | 1,600 |
2016/02/17 | 847 | 856 | 836 | 837 | 1,800 |
2016/02/16 | 837 | 846 | 830 | 832 | 4,200 |
2016/02/15 | 856 | 860 | 842 | 844 | 6,400 |
2016/02/12 | 821 | 851 | 821 | 832 | 6,000 |
2016/02/10 | 868 | 879 | 837 | 837 | 3,200 |
2016/02/09 | 871 | 875 | 852 | 875 | 4,700 |
2016/02/08 | 900 | 900 | 871 | 876 | 4,400 |
2016/02/05 | 897 | 904 | 895 | 900 | 1,900 |
2016/02/04 | 909 | 909 | 894 | 897 | 1,400 |
2016/02/03 | 890 | 902 | 886 | 901 | 2,300 |
2016/02/02 | 914 | 914 | 906 | 910 | 2,000 |
2016/02/01 | 908 | 918 | 905 | 912 | 5,000 |
2016/01/29 | 870 | 913 | 868 | 908 | 3,500 |
2016/01/28 | 870 | 883 | 870 | 879 | 2,400 |
2016/01/27 | 856 | 878 | 856 | 876 | 4,800 |
2016/01/26 | 876 | 877 | 854 | 854 | 4,700 |
2016/01/25 | 890 | 897 | 860 | 896 | 9,400 |
2016/01/22 | 833 | 865 | 833 | 865 | 2,700 |
2016/01/21 | 852 | 871 | 825 | 825 | 4,300 |
2016/01/20 | 871 | 886 | 858 | 858 | 3,600 |
2016/01/19 | 867 | 870 | 864 | 865 | 2,500 |
2016/01/18 | 878 | 885 | 868 | 868 | 4,900 |
2016/01/15 | 891 | 891 | 877 | 878 | 5,200 |
2016/01/14 | 880 | 889 | 877 | 878 | 4,600 |
2016/01/13 | 877 | 888 | 877 | 883 | 2,900 |
2016/01/12 | 876 | 890 | 872 | 872 | 5,900 |
2016/01/08 | 882 | 906 | 876 | 876 | 8,600 |
2016/01/07 | 892 | 896 | 885 | 885 | 2,400 |
2016/01/06 | 908 | 908 | 892 | 892 | 3,000 |
2016/01/05 | 900 | 900 | 898 | 898 | 900 |
2016/01/04 | 912 | 912 | 897 | 897 | 4,900 |