7481 尾家産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	835	845	819	820	3,500	820
2004-12-29	819	832	819	819	3,200	819
2004-12-28	816	827	800	800	4,300	800
2004-12-27	818	818	809	816	1,500	816
2004-12-24	840	840	805	838	12,000	838
2004-12-22	825	829	815	829	3,800	829
2004-12-21	812	823	801	823	5,300	823
2004-12-20	812	813	812	813	1,200	813
2004-12-17	783	812	783	812	2,000	812
2004-12-16	801	802	801	802	600	802
2004-12-15	826	826	802	802	11,400	802
2004-12-14	775	802	770	802	2,900	802
2004-12-13	784	784	780	780	1,000	780
2004-12-10	783	793	773	774	7,800	774
2004-12-09	780	790	772	773	3,100	773
2004-12-08	805	805	791	791	1,200	791
2004-12-07	785	800	785	791	3,200	791
2004-12-06	790	790	786	786	1,000	786
2004-12-03	780	790	770	790	8,200	790
2004-12-02	773	773	763	764	2,500	764
2004-12-01	770	778	730	763	9,500	763
2004-11-30	766	772	762	770	1,700	770
2004-11-29	762	773	752	766	3,900	766
2004-11-26	780	780	762	762	1,300	762
2004-11-25	780	780	761	779	8,000	779
2004-11-24	788	788	782	784	2,300	784
2004-11-22	781	789	780	788	2,800	788
2004-11-19	780	796	780	780	5,600	780
2004-11-18	783	783	780	781	3,400	781
2004-11-17	786	786	782	783	5,000	783
2004-11-16	796	796	785	785	1,900	785
2004-11-15	797	797	784	793	11,200	793
2004-11-12	777	785	777	784	3,100	784
2004-11-11	793	796	773	785	5,900	785
2004-11-10	803	803	796	797	2,900	797
2004-11-09	800	802	796	798	2,200	798
2004-11-08	800	808	798	798	5,000	798
2004-11-05	806	810	797	800	4,600	800
2004-11-04	823	823	800	801	3,500	801
2004-11-02	825	828	823	823	3,500	823
2004-11-01	812	828	812	824	1,500	824
2004-10-29	810	819	805	810	2,400	810
2004-10-28	810	820	810	819	1,100	819
2004-10-27	820	820	806	810	1,200	810
2004-10-26	803	812	803	812	2,500	812
2004-10-25	845	845	810	812	7,600	812
2004-10-22	835	839	823	824	2,500	824
2004-10-21	830	830	822	822	1,000	822
2004-10-20	830	830	820	820	4,000	820
2004-10-19	838	845	831	831	1,900	831
2004-10-18	854	854	838	838	1,900	838
2004-10-15	860	860	844	852	6,000	852
2004-10-14	841	844	841	844	1,300	844
2004-10-13	843	850	843	843	2,600	843
2004-10-12	833	846	833	836	1,100	836
2004-10-08	834	837	832	832	1,600	832
2004-10-07	842	847	833	842	1,800	842
2004-10-06	830	842	830	842	1,600	842
2004-10-05	835	848	833	845	1,500	845
2004-10-04	833	833	815	825	8,400	825
2004-10-01	806	834	806	823	1,100	823
2004-09-30	808	824	808	810	1,600	810
2004-09-29	820	820	805	807	3,600	807
2004-09-28	850	850	830	830	4,300	830
2004-09-27	881	881	850	850	1,400	850
2004-09-24	890	890	870	887	7,800	887
2004-09-22	874	889	874	889	3,300	889
2004-09-21	885	885	872	872	400	872
2004-09-17	870	870	870	870	400	870
2004-09-16	870	871	867	867	1,500	867
2004-09-15	890	890	880	890	5,100	890
2004-09-14	890	890	865	865	800	865
2004-09-13	863	880	856	880	3,200	880
2004-09-10	873	873	853	853	12,700	853
2004-09-09	862	869	862	869	500	869
2004-09-08	872	872	862	862	2,400	862
2004-09-07	873	880	862	862	2,200	862
2004-09-06	873	873	866	873	3,800	873
2004-09-03	870	873	870	873	2,700	873
2004-09-02	872	880	870	880	2,900	880
2004-09-01	879	879	870	870	3,600	870
2004-08-31	870	871	870	870	1,300	870
2004-08-30	871	885	871	879	1,300	879
2004-08-27	890	890	890	890	300	890
2004-08-26	888	890	866	873	1,200	873
2004-08-25	900	900	890	890	4,700	890
2004-08-24	886	895	880	895	2,200	895
2004-08-23	886	890	885	885	700	885
2004-08-20	885	895	882	895	5,200	895
2004-08-19	831	891	831	891	1,700	891
2004-08-18	841	851	841	851	3,400	851
2004-08-17	873	873	854	859	2,200	859
2004-08-16	910	910	872	873	5,800	873
2004-08-13	872	890	872	890	2,600	890
2004-08-12	871	872	870	870	500	870
2004-08-11	865	870	865	870	700	870
2004-08-10	865	865	865	865	600	865
2004-08-09	875	875	873	875	400	875
2004-08-06	890	890	865	865	1,000	865
2004-08-05	854	863	854	863	1,200	863
2004-08-04	875	875	835	849	2,800	849
2004-08-03	906	906	868	875	2,600	875
2004-08-02	891	900	890	899	1,500	899
2004-07-30	888	898	888	890	2,300	890
2004-07-29	900	900	885	887	1,300	887
2004-07-28	890	891	880	883	900	883
2004-07-27	841	870	841	860	4,700	860
2004-07-26	900	900	865	869	1,700	869
2004-07-23	906	906	896	905	11,200	905
2004-07-22	878	880	878	880	800	880
2004-07-21	870	879	870	878	1,300	878
2004-07-20	875	875	870	871	1,100	871
2004-07-16	894	894	875	875	800	875
2004-07-15	898	898	873	884	11,300	884
2004-07-14	871	880	871	872	2,200	872
2004-07-13	872	872	860	870	1,900	870
2004-07-12	872	880	841	872	5,200	872
2004-07-09	869	879	869	879	2,000	879
2004-07-08	866	878	866	868	1,100	868
2004-07-07	890	894	862	866	7,200	866
2004-07-06	859	900	858	865	4,300	865
2004-07-05	877	877	856	858	2,000	858
2004-07-02	900	900	900	900	1,100	900
2004-07-01	900	900	893	899	800	899
2004-06-30	902	902	893	893	1,700	893
2004-06-29	908	913	901	901	4,200	901
2004-06-28	899	908	899	907	5,200	907
2004-06-25	900	900	890	900	5,000	900
2004-06-24	891	891	888	890	2,800	890
2004-06-23	894	894	888	891	3,000	891
2004-06-22	900	900	890	893	2,700	893
2004-06-21	885	910	885	900	3,800	900
2004-06-18	895	900	861	865	2,900	865
2004-06-17	901	901	894	894	1,900	894
2004-06-16	910	910	900	900	2,400	900
2004-06-15	903	903	903	903	5,200	903
2004-06-14	898	900	891	893	1,800	893
2004-06-11	900	900	899	899	13,000	899
2004-06-10	895	900	895	896	1,000	896
2004-06-09	889	896	884	896	1,200	896
2004-06-08	888	888	887	887	900	887
2004-06-07	879	890	871	887	2,500	887
2004-06-04	882	882	831	861	2,400	861
2004-06-03	890	900	861	861	2,500	861
2004-06-02	899	900	870	870	1,000	870
2004-06-01	900	900	888	889	3,500	889
2004-05-31	850	898	850	896	2,600	896
2004-05-28	829	850	829	850	6,200	850
2004-05-27	831	835	830	830	1,500	830
2004-05-26	849	849	840	849	1,300	849
2004-05-25	850	850	833	833	6,000	833
2004-05-24	832	848	832	845	4,300	845
2004-05-21	830	838	828	830	3,600	830
2004-05-20	829	829	820	827	2,900	827
2004-05-19	802	820	802	820	2,300	820
2004-05-18	801	811	800	800	1,800	800
2004-05-17	839	839	802	802	8,100	802
2004-05-14	849	849	815	825	4,200	825
2004-05-13	845	845	811	812	5,800	812
2004-05-12	820	855	814	850	5,700	850
2004-05-11	820	830	810	811	7,100	811
2004-05-10	905	905	860	860	4,500	860
2004-05-07	902	914	902	905	5,100	905
2004-05-06	940	941	921	921	3,800	921
2004-04-30	942	952	940	952	6,200	952
2004-04-28	956	964	944	944	3,900	944
2004-04-27	950	965	942	955	5,100	955
2004-04-26	970	970	950	950	5,100	950
2004-04-23	970	971	944	970	9,400	970
2004-04-22	950	960	950	957	1,700	957
2004-04-21	955	955	942	954	13,900	954
2004-04-20	949	954	945	954	3,000	954
2004-04-19	959	959	941	949	4,000	949
2004-04-16	976	976	936	957	4,000	957
2004-04-15	980	980	974	976	9,500	976
2004-04-14	964	970	964	970	2,500	970
2004-04-13	960	965	954	964	6,200	964
2004-04-12	948	952	939	952	2,900	952
2004-04-09	959	959	950	950	3,900	950
2004-04-08	955	960	955	960	5,100	960
2004-04-07	953	963	953	959	1,400	959
2004-04-06	965	965	950	961	10,700	961
2004-04-05	966	966	951	953	6,100	953
2004-04-02	977	977	962	965	4,600	965
2004-04-01	970	981	970	978	2,300	978
2004-03-31	977	998	970	998	5,000	998
2004-03-30	988	990	980	980	2,900	980
2004-03-29	1,001	1,001	978	998	1,500	998
2004-03-26	1,019	1,019	1,000	1,008	1,800	1,008
2004-03-25	1,020	1,020	1,005	1,020	7,000	1,020
2004-03-24	1,010	1,015	1,000	1,005	8,700	1,005
2004-03-23	1,010	1,010	993	1,009	4,300	1,009
2004-03-22	990	1,010	990	1,000	9,600	1,000
2004-03-19	990	998	980	980	7,600	980
2004-03-18	1,010	1,010	994	1,000	5,100	1,000
2004-03-17	1,000	1,010	999	1,010	5,300	1,010
2004-03-16	1,010	1,010	987	998	7,600	998
2004-03-15	1,020	1,020	990	1,001	15,600	1,001
2004-03-12	985	1,020	985	1,000	10,800	1,000
2004-03-11	1,020	1,030	980	1,015	12,800	1,015
2004-03-10	1,000	1,020	1,000	1,019	8,900	1,019
2004-03-09	1,000	1,000	980	999	17,900	999
2004-03-08	1,069	1,070	1,000	1,006	17,900	1,006
2004-03-05	1,100	1,100	1,051	1,065	14,400	1,065
2004-03-04	1,079	1,079	1,010	1,061	19,300	1,061
2004-03-03	985	1,085	958	1,085	32,100	1,085
2004-03-02	910	975	900	975	49,000	975
2004-03-01	892	910	874	910	152,700	910
2004-02-27	920	946	899	912	179,200	912
2004-02-26	903	936	900	930	71,800	930
2004-02-25	904	904	866	904	41,200	904
2004-02-24	900	912	895	904	37,500	904
2004-02-23	909	911	890	909	148,000	909
2004-02-20	862	895	862	895	12,100	895
2004-02-19	864	870	850	862	13,600	862
2004-02-18	893	893	861	880	5,300	880
2004-02-17	895	902	879	897	21,200	897
2004-02-16	910	911	870	900	22,400	900
2004-02-13	908	908	900	900	16,000	900
2004-02-12	879	910	876	910	36,800	910
2004-02-10	870	875	851	873	16,300	873
2004-02-09	860	869	859	861	8,100	861
2004-02-06	860	865	850	851	12,500	851
2004-02-05	862	865	850	863	10,600	863
2004-02-04	870	875	863	870	12,600	870
2004-02-03	865	872	864	870	15,600	870
2004-02-02	877	880	870	870	26,400	870
2004-01-30	870	872	870	870	13,400	870
2004-01-29	880	882	870	880	36,500	880
2004-01-28	867	882	858	880	47,600	880
2004-01-27	883	884	862	875	140,400	875
2004-01-26	900	915	883	883	16,800	883
2004-01-23	910	910	890	900	11,000	900
2004-01-22	879	900	859	900	6,700	900
2004-01-21	850	850	842	850	6,900	850
2004-01-20	848	849	838	841	4,800	841
2004-01-19	850	850	825	850	10,700	850
2004-01-16	851	860	830	845	9,500	845
2004-01-15	833	850	833	850	4,700	850
2004-01-14	810	850	810	820	7,100	820
2004-01-13	800	800	790	800	12,000	800
2004-01-09	795	800	776	800	10,400	800
2004-01-08	750	750	750	750	100	750
2004-01-07	750	750	750	750	100	750
2004-01-06	741	750	740	750	1,500	750
2004-01-05	740	740	740	740	800	740

分割・併合履歴： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31