7481 尾家産業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	781	781	765	765	2,300	765
2007-12-27	777	778	771	771	1,500	771
2007-12-26	779	787	779	787	1,800	787
2007-12-25	826	826	782	789	11,300	789
2007-12-21	783	805	783	802	4,600	802
2007-12-20	786	791	786	790	2,000	790
2007-12-19	783	789	781	785	2,000	785
2007-12-18	815	815	793	793	1,300	793
2007-12-17	874	874	821	824	11,300	824
2007-12-14	831	850	831	849	9,800	849
2007-12-13	831	844	831	835	2,200	835
2007-12-12	849	849	831	831	3,200	831
2007-12-11	864	864	828	839	2,700	839
2007-12-10	850	850	820	824	1,500	824
2007-12-07	847	859	819	840	8,700	840
2007-12-06	820	824	813	823	1,700	823
2007-12-05	813	817	801	816	4,200	816
2007-12-04	829	829	806	813	3,400	813
2007-12-03	820	827	810	826	1,200	826
2007-11-30	780	819	780	819	5,300	819
2007-11-29	782	814	782	800	4,800	800
2007-11-28	791	793	782	783	2,100	783
2007-11-27	784	791	780	791	5,000	791
2007-11-26	790	795	785	793	1,500	793
2007-11-22	833	840	790	793	7,500	793
2007-11-21	827	827	801	809	4,600	809
2007-11-20	792	817	792	817	1,000	817
2007-11-19	804	804	790	791	2,900	791
2007-11-16	807	808	803	805	1,800	805
2007-11-15	840	840	802	832	5,600	832
2007-11-14	803	836	784	836	3,400	836
2007-11-13	781	793	780	793	2,300	793
2007-11-12	785	786	781	781	3,900	781
2007-11-09	785	785	783	784	4,100	784
2007-11-08	801	801	785	795	2,500	795
2007-11-07	816	816	804	804	3,900	804
2007-11-06	809	815	809	814	1,700	814
2007-11-05	811	816	809	809	1,600	809
2007-11-02	824	825	810	810	2,100	810
2007-11-01	814	827	800	825	2,500	825
2007-10-31	821	823	812	823	3,500	823
2007-10-30	837	837	816	820	3,100	820
2007-10-29	829	862	829	839	5,700	839
2007-10-26	820	827	812	827	3,100	827
2007-10-25	871	871	824	826	9,400	826
2007-10-24	860	863	854	863	2,800	863
2007-10-23	852	854	852	853	1,400	853
2007-10-22	851	864	850	857	1,700	857
2007-10-19	856	857	851	852	1,800	852
2007-10-18	856	876	854	866	900	866
2007-10-17	874	874	856	856	2,300	856
2007-10-16	900	900	873	873	700	873
2007-10-15	903	903	879	900	5,600	900
2007-10-12	881	889	875	877	2,400	877
2007-10-11	867	879	857	879	9,400	879
2007-10-10	867	867	866	867	1,300	867
2007-10-09	879	879	858	858	2,400	858
2007-10-05	874	878	858	870	2,600	870
2007-10-04	860	874	855	874	1,400	874
2007-10-03	894	894	850	880	4,300	880
2007-10-02	847	883	847	883	2,500	883
2007-10-01	891	891	830	847	1,800	847
2007-09-28	892	892	890	890	400	890
2007-09-27	865	882	864	882	4,800	882
2007-09-26	850	865	850	865	1,500	865
2007-09-25	830	831	830	831	2,300	831
2007-09-21	848	850	848	849	7,400	849
2007-09-20	818	830	809	824	2,900	824
2007-09-19	811	811	800	808	4,400	808
2007-09-18	824	825	791	791	6,300	791
2007-09-14	779	800	777	800	9,500	800
2007-09-13	795	804	786	804	2,100	804
2007-09-12	787	792	787	787	1,500	787
2007-09-11	781	798	781	786	1,300	786
2007-09-10	791	800	771	786	6,000	786
2007-09-07	830	830	802	802	2,100	802
2007-09-06	823	832	823	825	1,500	825
2007-09-05	838	838	827	831	3,100	831
2007-09-04	825	839	825	839	2,700	839
2007-09-03	859	859	834	834	4,100	834
2007-08-31	863	863	820	830	9,800	830
2007-08-30	866	866	846	855	4,000	855
2007-08-29	865	865	865	865	300	865
2007-08-28	859	889	859	879	2,200	879
2007-08-27	863	870	863	869	900	869
2007-08-24	906	906	870	872	4,900	872
2007-08-23	888	896	881	896	4,000	896
2007-08-22	848	900	848	893	1,300	893
2007-08-21	846	852	846	848	1,500	848
2007-08-20	852	859	842	842	2,900	842
2007-08-17	853	853	840	840	2,900	840
2007-08-16	880	880	852	852	1,900	852
2007-08-15	910	910	883	884	5,900	884
2007-08-14	904	904	889	900	2,200	900
2007-08-13	888	905	888	904	1,000	904
2007-08-10	893	894	888	888	1,600	888
2007-08-09	888	902	888	892	2,700	892
2007-08-08	890	898	888	888	1,800	888
2007-08-07	897	897	892	892	700	892
2007-08-06	888	897	888	896	900	896
2007-08-03	891	900	891	896	800	896
2007-08-02	886	909	886	909	1,300	909
2007-08-01	895	895	880	881	3,600	881
2007-07-31	891	894	890	894	2,200	894
2007-07-30	895	900	890	890	3,100	890
2007-07-27	896	898	896	898	2,100	898
2007-07-26	901	902	898	898	5,400	898
2007-07-25	920	920	901	901	8,900	901
2007-07-24	907	908	904	908	5,000	908
2007-07-23	904	907	904	905	1,500	905
2007-07-20	905	905	902	904	2,900	904
2007-07-19	902	908	902	903	1,500	903
2007-07-18	901	908	901	902	1,400	902
2007-07-17	909	909	904	906	12,000	906
2007-07-13	900	910	900	910	4,200	910
2007-07-12	909	909	898	905	5,500	905
2007-07-11	903	907	900	900	4,000	900
2007-07-10	904	905	904	904	2,200	904
2007-07-09	904	911	903	904	2,100	904
2007-07-06	901	909	901	904	2,500	904
2007-07-05	910	914	901	901	2,500	901
2007-07-04	919	919	910	910	1,600	910
2007-07-03	906	921	906	920	3,300	920
2007-07-02	930	930	920	920	1,100	920
2007-06-29	935	935	915	930	8,400	930
2007-06-28	903	908	902	908	1,500	908
2007-06-27	900	901	898	898	3,600	898
2007-06-26	905	910	900	905	2,200	905
2007-06-25	910	915	903	907	6,900	907
2007-06-22	905	910	902	910	3,600	910
2007-06-21	908	910	903	909	900	909
2007-06-20	901	907	901	906	1,100	906
2007-06-19	909	910	904	904	2,700	904
2007-06-18	910	910	901	910	4,800	910
2007-06-15	898	908	898	908	6,800	908
2007-06-14	900	908	899	908	2,900	908
2007-06-13	896	902	896	901	1,100	901
2007-06-12	910	910	897	897	2,000	897
2007-06-11	907	907	896	897	3,000	897
2007-06-08	904	904	897	897	10,600	897
2007-06-07	912	912	903	911	1,400	911
2007-06-06	913	914	907	912	700	912
2007-06-05	912	913	900	913	7,000	913
2007-06-04	902	908	900	908	2,800	908
2007-06-01	906	915	903	903	5,200	903
2007-05-31	907	907	895	897	2,900	897
2007-05-30	908	909	898	898	1,700	898
2007-05-29	901	901	900	900	300	900
2007-05-28	900	904	900	900	1,200	900
2007-05-25	908	908	902	903	6,500	903
2007-05-24	910	914	907	914	3,800	914
2007-05-23	910	919	907	907	5,200	907
2007-05-22	908	910	901	910	700	910
2007-05-21	903	907	900	907	2,800	907
2007-05-18	906	907	901	903	2,800	903
2007-05-17	906	910	905	906	3,400	906
2007-05-16	915	915	905	905	1,200	905
2007-05-15	950	950	906	906	6,400	906
2007-05-14	909	934	909	932	2,800	932
2007-05-11	908	909	904	909	2,900	909
2007-05-10	908	914	907	908	1,800	908
2007-05-09	908	916	907	914	3,200	914
2007-05-08	915	915	911	914	3,400	914
2007-05-07	905	920	904	916	5,500	916
2007-05-02	902	905	901	904	2,600	904
2007-05-01	900	905	900	905	4,100	905
2007-04-27	914	919	906	906	7,900	906
2007-04-26	920	920	905	913	3,200	913
2007-04-25	920	920	911	911	5,700	911
2007-04-24	910	920	907	920	6,400	920
2007-04-23	915	915	905	908	1,500	908
2007-04-20	901	907	901	906	1,400	906
2007-04-19	919	925	900	900	2,800	900
2007-04-18	920	930	920	929	1,200	929
2007-04-17	940	940	918	918	2,600	918
2007-04-16	930	940	927	927	5,800	927
2007-04-13	928	929	922	923	3,500	923
2007-04-12	933	933	925	926	3,700	926
2007-04-11	943	945	932	932	3,500	932
2007-04-10	948	948	945	945	300	945
2007-04-09	925	948	925	948	2,000	948
2007-04-06	936	936	921	934	1,600	934
2007-04-05	941	948	939	946	1,900	946
2007-04-04	934	950	934	948	8,100	948
2007-04-03	933	933	914	914	3,100	914
2007-04-02	945	947	911	925	4,600	925
2007-03-30	944	956	943	950	800	950
2007-03-29	955	955	943	943	2,900	943
2007-03-28	980	982	942	942	8,900	942
2007-03-27	980	995	980	980	4,300	980
2007-03-26	989	989	981	986	3,800	986
2007-03-23	995	995	983	989	6,000	989
2007-03-22	978	983	977	983	5,300	983
2007-03-20	980	984	970	971	5,400	971
2007-03-19	975	980	975	977	3,700	977
2007-03-16	980	980	971	971	2,900	971
2007-03-15	970	979	966	970	6,500	970
2007-03-14	979	980	961	961	8,300	961
2007-03-13	978	985	978	979	1,500	979
2007-03-12	979	983	973	977	1,500	977
2007-03-09	965	981	965	971	12,300	971
2007-03-08	971	975	963	975	1,600	975
2007-03-07	978	980	953	961	4,100	961
2007-03-06	951	960	950	958	2,600	958
2007-03-05	960	968	950	967	5,600	967
2007-03-02	978	978	958	958	5,900	958
2007-03-01	970	978	966	978	4,100	978
2007-02-28	990	990	957	968	5,500	968
2007-02-27	1,000	1,000	991	995	2,400	995
2007-02-26	1,009	1,009	998	998	2,300	998
2007-02-23	1,008	1,010	1,000	1,010	6,000	1,010
2007-02-22	999	1,007	997	1,007	6,800	1,007
2007-02-21	988	996	987	996	2,000	996
2007-02-20	990	990	977	986	1,900	986
2007-02-19	976	990	971	990	4,000	990
2007-02-16	977	988	977	983	3,500	983
2007-02-15	1,017	1,017	984	1,006	7,900	1,006
2007-02-14	976	995	976	988	3,000	988
2007-02-13	987	999	975	975	4,200	975
2007-02-09	972	987	966	987	6,500	987
2007-02-08	977	980	975	975	2,200	975
2007-02-07	986	986	974	975	1,000	975
2007-02-06	986	993	973	986	8,100	986
2007-02-05	1,000	1,000	980	991	3,800	991
2007-02-02	989	995	980	980	6,700	980
2007-02-01	982	992	979	981	900	981
2007-01-31	991	994	980	980	2,100	980
2007-01-30	990	991	985	986	3,600	986
2007-01-29	976	990	976	981	4,600	981
2007-01-26	968	978	968	976	2,700	976
2007-01-25	979	980	961	961	10,300	961
2007-01-24	968	980	968	980	8,100	980
2007-01-23	968	968	960	964	2,200	964
2007-01-22	951	968	946	968	8,300	968
2007-01-19	960	960	950	950	1,700	950
2007-01-18	950	957	944	950	2,400	950
2007-01-17	953	954	944	947	1,500	947
2007-01-16	949	955	948	955	2,100	955
2007-01-15	950	955	938	950	6,800	950
2007-01-12	939	948	937	948	2,600	948
2007-01-11	935	936	927	927	4,300	927
2007-01-10	951	951	926	926	6,100	926
2007-01-09	946	955	936	950	3,200	950
2007-01-05	960	960	949	949	2,700	949
2007-01-04	960	971	960	971	1,000	971

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