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 |
|---|---|---|---|---|---|
| 2022/12/30 | 924 | 924 | 907 | 916 | 4,100 |
| 2022/12/29 | 899 | 925 | 892 | 925 | 4,100 |
| 2022/12/28 | 904 | 909 | 895 | 898 | 4,300 |
| 2022/12/27 | 917 | 926 | 904 | 904 | 3,800 |
| 2022/12/26 | 906 | 909 | 896 | 896 | 5,700 |
| 2022/12/23 | 910 | 910 | 873 | 876 | 13,000 |
| 2022/12/22 | 895 | 895 | 882 | 884 | 5,600 |
| 2022/12/21 | 894 | 906 | 880 | 880 | 8,700 |
| 2022/12/20 | 917 | 929 | 888 | 893 | 9,900 |
| 2022/12/19 | 946 | 946 | 909 | 910 | 5,800 |
| 2022/12/16 | 954 | 954 | 931 | 931 | 10,700 |
| 2022/12/15 | 969 | 969 | 955 | 962 | 25,900 |
| 2022/12/14 | 955 | 956 | 943 | 954 | 11,800 |
| 2022/12/13 | 942 | 949 | 936 | 941 | 8,200 |
| 2022/12/12 | 930 | 942 | 930 | 942 | 4,400 |
| 2022/12/09 | 922 | 928 | 920 | 928 | 3,800 |
| 2022/12/08 | 914 | 922 | 905 | 922 | 7,100 |
| 2022/12/07 | 915 | 915 | 913 | 914 | 2,100 |
| 2022/12/06 | 913 | 921 | 913 | 918 | 3,100 |
| 2022/12/05 | 911 | 921 | 911 | 921 | 6,000 |
| 2022/12/02 | 924 | 924 | 906 | 915 | 9,800 |
| 2022/12/01 | 932 | 932 | 909 | 909 | 8,200 |
| 2022/11/30 | 918 | 931 | 904 | 926 | 8,200 |
| 2022/11/29 | 919 | 919 | 890 | 916 | 9,800 |
| 2022/11/28 | 924 | 924 | 916 | 919 | 6,000 |
| 2022/11/25 | 928 | 928 | 910 | 916 | 12,200 |
| 2022/11/24 | 885 | 928 | 885 | 928 | 15,500 |
| 2022/11/22 | 868 | 880 | 862 | 880 | 8,300 |
| 2022/11/21 | 845 | 865 | 842 | 865 | 10,400 |
| 2022/11/18 | 842 | 848 | 840 | 845 | 4,700 |
| 2022/11/17 | 838 | 840 | 835 | 839 | 3,900 |
| 2022/11/16 | 834 | 838 | 832 | 835 | 5,600 |
| 2022/11/15 | 837 | 838 | 832 | 838 | 6,400 |
| 2022/11/14 | 838 | 838 | 832 | 836 | 6,100 |
| 2022/11/11 | 836 | 838 | 835 | 838 | 6,300 |
| 2022/11/10 | 835 | 837 | 831 | 833 | 7,900 |
| 2022/11/09 | 865 | 868 | 836 | 840 | 22,600 |
| 2022/11/08 | 850 | 851 | 841 | 851 | 14,700 |
| 2022/11/07 | 845 | 845 | 836 | 840 | 7,400 |
| 2022/11/04 | 835 | 839 | 832 | 834 | 6,000 |
| 2022/11/02 | 836 | 841 | 836 | 840 | 8,400 |
| 2022/11/01 | 840 | 840 | 834 | 836 | 4,800 |
| 2022/10/31 | 840 | 840 | 831 | 833 | 6,800 |
| 2022/10/28 | 843 | 848 | 831 | 831 | 30,700 |
| 2022/10/27 | 843 | 843 | 837 | 839 | 3,600 |
| 2022/10/26 | 844 | 844 | 837 | 837 | 3,300 |
| 2022/10/25 | 840 | 843 | 836 | 837 | 9,000 |
| 2022/10/24 | 843 | 843 | 836 | 839 | 6,700 |
| 2022/10/21 | 840 | 843 | 835 | 835 | 5,200 |
| 2022/10/20 | 845 | 845 | 836 | 839 | 8,700 |
| 2022/10/19 | 845 | 845 | 836 | 843 | 3,400 |
| 2022/10/18 | 845 | 846 | 832 | 832 | 6,600 |
| 2022/10/17 | 844 | 845 | 837 | 837 | 11,200 |
| 2022/10/14 | 843 | 845 | 837 | 844 | 7,600 |
| 2022/10/13 | 845 | 847 | 830 | 830 | 10,600 |
| 2022/10/12 | 839 | 843 | 836 | 842 | 4,100 |
| 2022/10/11 | 838 | 848 | 838 | 839 | 5,800 |
| 2022/10/07 | 836 | 842 | 831 | 838 | 8,200 |
| 2022/10/06 | 830 | 834 | 827 | 833 | 5,700 |
| 2022/10/05 | 836 | 836 | 829 | 830 | 7,100 |
| 2022/10/04 | 840 | 840 | 827 | 833 | 7,700 |
| 2022/10/03 | 834 | 838 | 822 | 827 | 6,900 |
| 2022/09/30 | 841 | 841 | 835 | 835 | 10,000 |
| 2022/09/29 | 842 | 851 | 842 | 847 | 6,100 |
| 2022/09/28 | 856 | 858 | 841 | 851 | 17,500 |
| 2022/09/27 | 856 | 866 | 855 | 855 | 7,200 |
| 2022/09/26 | 861 | 867 | 854 | 854 | 14,100 |
| 2022/09/22 | 863 | 866 | 856 | 856 | 16,300 |
| 2022/09/21 | 887 | 887 | 853 | 855 | 32,400 |
| 2022/09/20 | 852 | 870 | 826 | 857 | 36,200 |
| 2022/09/16 | 852 | 854 | 846 | 846 | 5,300 |
| 2022/09/15 | 858 | 858 | 851 | 851 | 7,700 |
| 2022/09/14 | 851 | 858 | 851 | 857 | 5,900 |
| 2022/09/13 | 866 | 866 | 861 | 864 | 3,200 |
| 2022/09/12 | 861 | 869 | 861 | 866 | 2,900 |
| 2022/09/09 | 858 | 871 | 857 | 863 | 8,800 |
| 2022/09/08 | 862 | 884 | 858 | 868 | 10,200 |
| 2022/09/07 | 865 | 865 | 843 | 855 | 9,900 |
| 2022/09/06 | 863 | 878 | 863 | 865 | 7,200 |
| 2022/09/05 | 856 | 863 | 856 | 859 | 3,300 |
| 2022/09/02 | 855 | 856 | 850 | 856 | 4,200 |
| 2022/09/01 | 857 | 858 | 851 | 851 | 6,300 |
| 2022/08/31 | 865 | 875 | 860 | 865 | 9,800 |
| 2022/08/30 | 871 | 875 | 868 | 875 | 1,900 |
| 2022/08/29 | 869 | 882 | 869 | 875 | 5,800 |
| 2022/08/26 | 871 | 884 | 871 | 884 | 3,500 |
| 2022/08/25 | 872 | 876 | 869 | 873 | 5,800 |
| 2022/08/24 | 866 | 872 | 865 | 872 | 8,100 |
| 2022/08/23 | 887 | 888 | 870 | 873 | 8,800 |
| 2022/08/22 | 894 | 894 | 885 | 887 | 6,600 |
| 2022/08/19 | 902 | 902 | 896 | 901 | 4,700 |
| 2022/08/18 | 886 | 902 | 886 | 902 | 4,400 |
| 2022/08/17 | 892 | 906 | 890 | 900 | 5,100 |
| 2022/08/16 | 884 | 909 | 884 | 906 | 5,900 |
| 2022/08/15 | 898 | 900 | 883 | 890 | 12,800 |
| 2022/08/12 | 880 | 897 | 876 | 897 | 14,200 |
| 2022/08/10 | 905 | 905 | 865 | 877 | 21,500 |
| 2022/08/09 | 883 | 955 | 879 | 915 | 107,600 |
| 2022/08/08 | 815 | 826 | 813 | 825 | 8,100 |
| 2022/08/05 | 811 | 815 | 811 | 813 | 3,900 |
| 2022/08/04 | 812 | 816 | 811 | 813 | 5,100 |
| 2022/08/03 | 815 | 816 | 811 | 812 | 9,000 |
| 2022/08/02 | 817 | 817 | 811 | 811 | 6,500 |
| 2022/08/01 | 820 | 822 | 816 | 817 | 2,800 |
| 2022/07/29 | 815 | 819 | 812 | 816 | 6,700 |
| 2022/07/28 | 823 | 823 | 815 | 815 | 8,800 |
| 2022/07/27 | 823 | 825 | 818 | 819 | 4,200 |
| 2022/07/26 | 818 | 821 | 818 | 821 | 3,000 |
| 2022/07/25 | 823 | 823 | 818 | 820 | 7,900 |
| 2022/07/22 | 822 | 827 | 821 | 821 | 6,500 |
| 2022/07/21 | 822 | 827 | 820 | 823 | 3,600 |
| 2022/07/20 | 823 | 828 | 820 | 821 | 5,900 |
| 2022/07/19 | 819 | 820 | 816 | 816 | 6,700 |
| 2022/07/15 | 821 | 828 | 818 | 818 | 8,600 |
| 2022/07/14 | 826 | 829 | 815 | 824 | 7,200 |
| 2022/07/13 | 823 | 832 | 823 | 825 | 2,300 |
| 2022/07/12 | 831 | 834 | 822 | 822 | 14,100 |
| 2022/07/11 | 834 | 839 | 831 | 834 | 7,600 |
| 2022/07/08 | 839 | 839 | 833 | 833 | 4,600 |
| 2022/07/07 | 835 | 838 | 833 | 833 | 3,900 |
| 2022/07/06 | 839 | 843 | 836 | 836 | 3,700 |
| 2022/07/05 | 839 | 843 | 839 | 840 | 2,800 |
| 2022/07/04 | 837 | 841 | 836 | 836 | 2,500 |
| 2022/07/01 | 840 | 843 | 835 | 835 | 3,300 |
| 2022/06/30 | 857 | 857 | 835 | 836 | 11,300 |
| 2022/06/29 | 847 | 852 | 833 | 833 | 10,400 |
| 2022/06/28 | 847 | 854 | 846 | 850 | 2,500 |
| 2022/06/27 | 842 | 853 | 842 | 847 | 3,000 |
| 2022/06/24 | 845 | 869 | 835 | 841 | 8,400 |
| 2022/06/23 | 832 | 841 | 830 | 830 | 3,600 |
| 2022/06/22 | 850 | 850 | 831 | 831 | 4,900 |
| 2022/06/21 | 840 | 846 | 840 | 843 | 3,700 |
| 2022/06/20 | 856 | 856 | 831 | 831 | 6,800 |
| 2022/06/17 | 842 | 850 | 840 | 840 | 8,500 |
| 2022/06/16 | 858 | 867 | 850 | 850 | 8,200 |
| 2022/06/15 | 882 | 882 | 857 | 857 | 12,900 |
| 2022/06/14 | 870 | 870 | 857 | 857 | 7,700 |
| 2022/06/13 | 873 | 874 | 867 | 868 | 5,500 |
| 2022/06/10 | 885 | 885 | 876 | 876 | 7,000 |
| 2022/06/09 | 885 | 885 | 882 | 883 | 4,100 |
| 2022/06/08 | 897 | 897 | 885 | 885 | 4,700 |
| 2022/06/07 | 891 | 897 | 888 | 888 | 3,400 |
| 2022/06/06 | 885 | 909 | 885 | 895 | 7,800 |
| 2022/06/03 | 916 | 916 | 892 | 897 | 3,200 |
| 2022/06/02 | 900 | 900 | 890 | 890 | 2,700 |
| 2022/06/01 | 890 | 894 | 887 | 887 | 2,700 |
| 2022/05/31 | 895 | 904 | 882 | 885 | 5,300 |
| 2022/05/30 | 897 | 915 | 889 | 889 | 14,300 |
| 2022/05/27 | 894 | 897 | 893 | 897 | 1,600 |
| 2022/05/26 | 911 | 911 | 891 | 891 | 4,100 |
| 2022/05/25 | 930 | 930 | 905 | 911 | 5,200 |
| 2022/05/24 | 903 | 910 | 903 | 910 | 2,400 |
| 2022/05/23 | 921 | 926 | 910 | 916 | 3,300 |
| 2022/05/20 | 896 | 906 | 896 | 906 | 1,500 |
| 2022/05/19 | 897 | 906 | 888 | 890 | 2,400 |
| 2022/05/18 | 890 | 908 | 890 | 903 | 2,600 |
| 2022/05/17 | 906 | 906 | 888 | 888 | 2,200 |
| 2022/05/16 | 923 | 923 | 889 | 904 | 6,400 |
| 2022/05/13 | 900 | 919 | 895 | 914 | 5,200 |
| 2022/05/12 | 888 | 919 | 888 | 891 | 4,400 |
| 2022/05/11 | 893 | 917 | 888 | 888 | 3,000 |
| 2022/05/10 | 895 | 897 | 889 | 889 | 4,000 |
| 2022/05/09 | 940 | 940 | 892 | 892 | 6,800 |
| 2022/05/06 | 920 | 920 | 910 | 910 | 3,400 |
| 2022/05/02 | 910 | 918 | 909 | 909 | 3,900 |
| 2022/04/28 | 919 | 927 | 911 | 912 | 6,600 |
| 2022/04/27 | 928 | 937 | 883 | 904 | 11,900 |
| 2022/04/26 | 940 | 943 | 935 | 943 | 1,900 |
| 2022/04/25 | 954 | 954 | 931 | 936 | 7,700 |
| 2022/04/22 | 965 | 978 | 965 | 978 | 3,600 |
| 2022/04/21 | 962 | 969 | 959 | 967 | 4,900 |
| 2022/04/20 | 963 | 963 | 955 | 962 | 2,900 |
| 2022/04/19 | 964 | 964 | 948 | 955 | 1,700 |
| 2022/04/18 | 957 | 957 | 942 | 952 | 1,500 |
| 2022/04/15 | 950 | 961 | 949 | 957 | 5,600 |
| 2022/04/14 | 931 | 948 | 927 | 948 | 4,400 |
| 2022/04/13 | 919 | 933 | 919 | 931 | 5,000 |
| 2022/04/12 | 935 | 937 | 924 | 924 | 3,700 |
| 2022/04/11 | 934 | 946 | 934 | 939 | 5,300 |
| 2022/04/08 | 940 | 950 | 935 | 945 | 6,400 |
| 2022/04/07 | 942 | 943 | 930 | 935 | 5,500 |
| 2022/04/06 | 956 | 956 | 945 | 945 | 5,200 |
| 2022/04/05 | 956 | 960 | 953 | 960 | 3,900 |
| 2022/04/04 | 952 | 973 | 952 | 960 | 5,800 |
| 2022/04/01 | 969 | 969 | 950 | 952 | 4,000 |
| 2022/03/31 | 979 | 979 | 969 | 969 | 5,500 |
| 2022/03/30 | 1,017 | 1,017 | 952 | 979 | 16,400 |
| 2022/03/29 | 1,002 | 1,019 | 1,001 | 1,019 | 7,600 |
| 2022/03/28 | 1,018 | 1,018 | 1,003 | 1,010 | 7,500 |
| 2022/03/25 | 1,000 | 1,023 | 1,000 | 1,018 | 22,200 |
| 2022/03/24 | 1,020 | 1,030 | 1,015 | 1,030 | 3,500 |
| 2022/03/23 | 1,021 | 1,030 | 1,018 | 1,025 | 5,000 |
| 2022/03/22 | 1,024 | 1,025 | 1,010 | 1,015 | 10,800 |
| 2022/03/18 | 1,003 | 1,020 | 1,003 | 1,020 | 22,500 |
| 2022/03/17 | 1,000 | 1,014 | 995 | 1,014 | 6,500 |
| 2022/03/16 | 988 | 995 | 982 | 995 | 3,600 |
| 2022/03/15 | 992 | 992 | 982 | 988 | 6,100 |
| 2022/03/14 | 972 | 978 | 971 | 977 | 6,500 |
| 2022/03/11 | 971 | 990 | 964 | 964 | 39,000 |
| 2022/03/10 | 963 | 983 | 963 | 980 | 7,800 |
| 2022/03/09 | 977 | 978 | 953 | 953 | 7,500 |
| 2022/03/08 | 972 | 980 | 967 | 970 | 6,900 |
| 2022/03/07 | 997 | 997 | 972 | 972 | 10,700 |
| 2022/03/04 | 988 | 998 | 982 | 982 | 38,200 |
| 2022/03/03 | 1,007 | 1,007 | 990 | 990 | 6,600 |
| 2022/03/02 | 983 | 983 | 976 | 977 | 6,100 |
| 2022/03/01 | 996 | 999 | 976 | 976 | 8,100 |
| 2022/02/28 | 990 | 1,000 | 985 | 986 | 10,200 |
| 2022/02/25 | 999 | 999 | 986 | 988 | 15,600 |
| 2022/02/24 | 1,000 | 1,000 | 991 | 997 | 4,100 |
| 2022/02/22 | 1,040 | 1,040 | 993 | 1,000 | 6,500 |
| 2022/02/21 | 1,041 | 1,057 | 1,018 | 1,021 | 3,600 |
| 2022/02/18 | 1,002 | 1,017 | 1,002 | 1,011 | 4,400 |
| 2022/02/17 | 1,009 | 1,011 | 1,005 | 1,007 | 3,200 |
| 2022/02/16 | 1,005 | 1,013 | 1,002 | 1,008 | 1,600 |
| 2022/02/15 | 1,045 | 1,049 | 1,000 | 1,001 | 6,800 |
| 2022/02/14 | 1,006 | 1,015 | 1,004 | 1,015 | 2,300 |
| 2022/02/10 | 999 | 1,014 | 998 | 1,013 | 5,400 |
| 2022/02/09 | 991 | 999 | 991 | 999 | 1,700 |
| 2022/02/08 | 995 | 995 | 986 | 990 | 1,200 |
| 2022/02/07 | 996 | 996 | 983 | 995 | 3,700 |
| 2022/02/04 | 995 | 995 | 986 | 990 | 2,700 |
| 2022/02/03 | 984 | 991 | 984 | 985 | 1,500 |
| 2022/02/02 | 987 | 996 | 984 | 994 | 3,400 |
| 2022/02/01 | 984 | 984 | 972 | 972 | 2,200 |
| 2022/01/31 | 981 | 985 | 981 | 984 | 1,100 |
| 2022/01/28 | 972 | 979 | 972 | 976 | 2,200 |
| 2022/01/27 | 997 | 997 | 965 | 965 | 3,000 |
| 2022/01/26 | 981 | 990 | 981 | 987 | 1,600 |
| 2022/01/25 | 1,007 | 1,007 | 993 | 996 | 4,800 |
| 2022/01/24 | 1,011 | 1,012 | 999 | 1,009 | 1,300 |
| 2022/01/21 | 994 | 1,001 | 992 | 996 | 2,100 |
| 2022/01/20 | 986 | 1,005 | 986 | 995 | 2,000 |
| 2022/01/19 | 993 | 997 | 985 | 985 | 2,000 |
| 2022/01/18 | 1,007 | 1,007 | 994 | 999 | 1,700 |
| 2022/01/17 | 993 | 1,000 | 992 | 994 | 5,100 |
| 2022/01/14 | 1,014 | 1,024 | 994 | 1,006 | 4,600 |
| 2022/01/13 | 970 | 1,023 | 970 | 1,014 | 5,500 |
| 2022/01/12 | 968 | 972 | 966 | 971 | 5,200 |
| 2022/01/11 | 977 | 977 | 963 | 966 | 4,900 |
| 2022/01/07 | 984 | 985 | 975 | 975 | 4,900 |
| 2022/01/06 | 985 | 990 | 984 | 984 | 4,000 |
| 2022/01/05 | 998 | 999 | 991 | 992 | 3,400 |
| 2022/01/04 | 996 | 1,011 | 991 | 997 | 3,300 |