7481 尾家産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	834	834	819	829	1,000	829
2010-12-29	836	859	836	859	700	859
2010-12-28	836	836	836	836	200	836
2010-12-27	840	851	818	851	1,800	851
2010-12-24	865	865	837	844	8,900	844
2010-12-22	862	870	855	870	4,300	870
2010-12-21	851	861	851	860	5,400	860
2010-12-20	858	858	840	858	3,300	858
2010-12-17	843	860	843	858	2,400	858
2010-12-16	859	859	807	858	3,700	858
2010-12-15	865	865	848	859	16,300	859
2010-12-14	860	880	860	880	7,200	880
2010-12-13	840	860	834	860	7,600	860
2010-12-10	826	843	826	839	12,800	839
2010-12-09	830	842	826	841	4,500	841
2010-12-08	820	838	819	838	6,900	838
2010-12-07	840	840	839	840	2,600	840
2010-12-06	848	849	826	830	1,800	830
2010-12-03	847	847	826	826	4,200	826
2010-12-02	825	840	824	840	3,100	840
2010-12-01	826	830	824	825	1,100	825
2010-11-30	820	825	810	811	2,400	811
2010-11-29	799	820	798	820	3,500	820
2010-11-26	810	810	800	800	200	800
2010-11-25	798	810	791	810	4,600	810
2010-11-24	774	800	774	790	6,200	790
2010-11-22	764	777	764	772	500	772
2010-11-19	773	779	763	763	2,400	763
2010-11-18	774	774	768	773	1,600	773
2010-11-17	746	760	745	745	2,000	745
2010-11-16	771	771	746	746	2,000	746
2010-11-15	775	780	761	761	5,300	761
2010-11-12	760	764	755	755	3,100	755
2010-11-11	765	765	758	760	1,500	760
2010-11-10	755	770	740	750	3,800	750
2010-11-09	740	752	734	740	1,900	740
2010-11-08	765	769	725	738	3,800	738
2010-11-05	727	762	727	760	3,500	760
2010-11-04	695	720	695	718	1,800	718
2010-11-02	690	709	690	695	2,500	695
2010-11-01	670	691	670	690	3,700	690
2010-10-29	671	692	670	673	5,700	673
2010-10-28	681	684	672	673	9,200	673
2010-10-27	706	706	693	693	1,300	693
2010-10-26	716	729	690	696	4,600	696
2010-10-25	746	750	716	716	8,500	716
2010-10-22	745	769	743	756	3,200	756
2010-10-21	753	755	738	738	4,900	738
2010-10-20	761	761	750	750	5,600	750
2010-10-19	779	782	768	768	3,100	768
2010-10-18	771	780	764	764	2,300	764
2010-10-15	779	779	765	771	5,900	771
2010-10-14	775	790	775	778	4,000	778
2010-10-13	772	777	772	774	3,200	774
2010-10-12	789	789	770	770	3,000	770
2010-10-08	793	793	775	775	5,000	775
2010-10-07	771	802	771	793	4,300	793
2010-10-06	783	784	783	784	900	784
2010-10-05	756	782	756	782	3,900	782
2010-10-04	782	782	771	771	2,000	771
2010-10-01	786	795	782	782	2,000	782
2010-09-30	810	821	786	786	3,500	786
2010-09-29	805	815	805	810	5,200	810
2010-09-28	798	810	780	810	1,700	810
2010-09-27	781	793	772	793	4,300	793
2010-09-24	830	830	781	781	6,500	781
2010-09-22	810	835	807	815	3,200	815
2010-09-21	808	810	808	809	1,900	809
2010-09-17	797	810	797	803	2,700	803
2010-09-16	809	809	804	809	1,100	809
2010-09-15	800	810	800	805	10,200	805
2010-09-14	810	824	796	824	3,500	824
2010-09-13	810	825	801	825	3,500	825
2010-09-10	874	874	806	806	12,100	806
2010-09-09	807	818	805	805	2,400	805
2010-09-08	800	808	796	808	800	808
2010-09-07	795	809	795	809	1,500	809
2010-09-06	792	816	792	803	1,800	803
2010-09-03	792	804	792	804	1,000	804
2010-09-02	790	808	790	801	2,000	801
2010-09-01	810	812	789	789	4,300	789
2010-08-31	840	840	820	820	2,400	820
2010-08-30	865	898	832	898	4,100	898
2010-08-27	812	850	799	850	2,900	850
2010-08-26	811	811	796	811	1,100	811
2010-08-25	807	833	807	825	4,700	825
2010-08-24	808	828	808	818	4,000	818
2010-08-23	820	820	807	807	1,200	807
2010-08-20	797	799	797	799	900	799
2010-08-19	807	810	806	810	1,700	810
2010-08-18	772	793	772	792	1,900	792
2010-08-17	784	784	774	774	900	774
2010-08-16	810	810	786	789	6,700	789
2010-08-13	787	808	787	808	1,800	808
2010-08-12	785	791	781	787	1,700	787
2010-08-11	786	795	784	785	1,300	785
2010-08-10	810	810	783	783	1,900	783
2010-08-09	805	810	800	810	1,700	810
2010-08-06	800	810	800	809	2,300	809
2010-08-05	797	810	797	810	1,900	810
2010-08-04	798	799	781	793	2,300	793
2010-08-03	788	798	788	798	1,800	798
2010-08-02	780	789	775	775	1,800	775
2010-07-30	816	816	777	786	3,400	786
2010-07-29	843	850	828	831	1,800	831
2010-07-28	850	850	843	843	1,600	843
2010-07-27	825	850	825	850	1,900	850
2010-07-26	822	837	822	825	700	825
2010-07-23	844	844	814	837	9,300	837
2010-07-22	818	858	817	829	5,600	829
2010-07-21	815	821	815	819	2,100	819
2010-07-20	810	819	803	814	1,200	814
2010-07-16	823	823	791	810	4,600	810
2010-07-15	849	849	809	809	13,300	809
2010-07-14	855	865	849	849	9,100	849
2010-07-13	855	864	849	853	4,400	853
2010-07-12	831	849	831	844	3,000	844
2010-07-09	826	849	810	836	3,600	836
2010-07-08	829	829	799	811	3,300	811
2010-07-07	830	830	817	817	800	817
2010-07-06	824	830	819	830	1,500	830
2010-07-05	785	809	785	809	2,200	809
2010-07-02	792	792	782	783	3,300	783
2010-07-01	800	800	770	782	1,300	782
2010-06-30	840	840	801	802	8,100	802
2010-06-29	836	843	829	840	3,000	840
2010-06-28	815	835	815	835	1,500	835
2010-06-25	806	808	788	808	5,700	808
2010-06-24	805	815	798	808	1,900	808
2010-06-23	792	800	791	791	1,000	791
2010-06-22	808	808	791	791	500	791
2010-06-21	798	808	795	808	2,400	808
2010-06-18	769	790	768	768	3,500	768
2010-06-17	775	780	768	768	2,500	768
2010-06-16	774	780	774	780	1,000	780
2010-06-15	775	775	770	774	5,000	774
2010-06-14	799	799	777	780	4,300	780
2010-06-11	775	775	775	775	7,900	775
2010-06-10	774	784	773	775	900	775
2010-06-09	785	786	773	781	1,500	781
2010-06-08	779	781	777	781	600	781
2010-06-07	775	789	775	777	1,200	777
2010-06-04	776	788	776	780	1,100	780
2010-06-03	780	791	772	791	1,700	791
2010-06-02	767	780	767	769	1,000	769
2010-06-01	770	770	765	767	1,900	767
2010-05-31	762	774	762	766	2,400	766
2010-05-28	779	787	764	770	4,200	770
2010-05-27	775	820	775	777	2,700	777
2010-05-26	795	810	790	790	2,200	790
2010-05-25	803	810	782	810	6,400	810
2010-05-24	810	816	810	810	5,800	810
2010-05-21	810	810	795	810	4,600	810
2010-05-20	802	809	800	806	2,100	806
2010-05-19	802	810	800	810	3,300	810
2010-05-18	800	825	796	822	1,400	822
2010-05-17	843	843	783	811	7,800	811
2010-05-14	859	859	841	845	3,700	845
2010-05-13	841	862	840	862	1,900	862
2010-05-12	849	849	832	846	2,100	846
2010-05-11	820	840	817	840	2,300	840
2010-05-10	805	820	802	820	2,200	820
2010-05-07	817	820	801	820	2,600	820
2010-05-06	853	853	817	817	2,700	817
2010-04-30	831	840	824	838	2,300	838
2010-04-28	845	853	830	831	4,700	831
2010-04-27	853	866	851	853	1,300	853
2010-04-26	874	876	850	859	4,100	859
2010-04-23	842	861	840	860	6,200	860
2010-04-22	843	858	843	857	4,700	857
2010-04-21	843	850	840	850	5,000	850
2010-04-20	843	843	811	828	8,600	828
2010-04-19	856	860	850	850	2,200	850
2010-04-16	889	889	861	886	1,600	886
2010-04-15	878	890	875	889	5,300	889
2010-04-14	880	890	879	890	4,200	890
2010-04-13	869	880	869	880	1,900	880
2010-04-12	863	880	863	874	2,900	874
2010-04-09	837	855	837	855	1,900	855
2010-04-08	850	850	837	837	1,900	837
2010-04-07	854	860	850	850	3,000	850
2010-04-06	855	862	855	855	4,300	855
2010-04-05	854	870	854	870	2,100	870
2010-04-02	856	865	851	865	2,900	865
2010-04-01	855	883	855	856	3,100	856
2010-03-31	880	886	850	868	8,500	868
2010-03-30	840	904	840	900	5,300	900
2010-03-29	852	852	836	836	1,000	836
2010-03-26	892	900	892	900	5,600	900
2010-03-25	898	900	891	892	7,600	892
2010-03-24	847	880	847	880	4,600	880
2010-03-23	830	850	830	847	1,700	847
2010-03-19	820	830	820	830	2,200	830
2010-03-18	815	828	815	816	1,200	816
2010-03-17	814	829	812	829	1,600	829
2010-03-16	820	820	805	814	2,700	814
2010-03-15	829	830	816	830	5,000	830
2010-03-12	812	820	811	820	6,800	820
2010-03-11	789	811	789	811	1,100	811
2010-03-10	814	815	785	785	5,800	785
2010-03-09	827	827	813	813	900	813
2010-03-08	814	827	814	827	1,800	827
2010-03-05	798	814	798	814	2,700	814
2010-03-04	792	794	784	784	1,900	784
2010-03-03	808	808	793	805	1,700	805
2010-03-02	790	808	790	808	1,100	808
2010-03-01	785	810	783	810	2,300	810
2010-02-26	786	795	786	795	1,200	795
2010-02-25	788	788	777	785	6,100	785
2010-02-24	805	805	792	795	3,400	795
2010-02-23	805	809	791	806	2,200	806
2010-02-22	780	816	780	790	3,400	790
2010-02-19	776	776	767	767	1,600	767
2010-02-18	765	789	765	777	1,100	777
2010-02-17	772	785	772	779	1,500	779
2010-02-16	767	767	761	762	1,700	762
2010-02-15	778	778	766	766	5,600	766
2010-02-12	760	784	760	772	3,200	772
2010-02-10	779	779	758	758	2,500	758
2010-02-09	763	764	762	764	1,500	764
2010-02-08	773	773	763	765	2,100	765
2010-02-05	779	779	761	775	2,000	775
2010-02-04	784	784	770	779	2,400	779
2010-02-03	770	781	770	770	2,100	770
2010-02-02	768	780	761	761	2,700	761
2010-02-01	795	795	754	768	3,800	768
2010-01-29	806	806	780	780	3,400	780
2010-01-28	801	806	793	806	2,500	806
2010-01-27	809	809	801	801	1,800	801
2010-01-26	837	847	809	809	2,600	809
2010-01-25	839	839	837	837	5,100	837
2010-01-22	825	831	818	831	4,200	831
2010-01-21	816	850	809	850	3,700	850
2010-01-20	821	828	811	818	3,500	818
2010-01-19	858	858	821	821	5,000	821
2010-01-18	841	851	841	843	1,600	843
2010-01-15	870	870	832	855	9,500	855
2010-01-14	850	900	850	900	5,400	900
2010-01-13	850	850	844	850	3,300	850
2010-01-12	850	850	844	850	2,600	850
2010-01-08	845	850	844	850	2,300	850
2010-01-07	845	845	845	845	800	845
2010-01-06	820	849	820	849	1,700	849
2010-01-05	822	822	813	813	700	813
2010-01-04	812	822	812	822	1,000	822

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