7481 尾家産業(株) の時系列データ [2016年度]

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

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