1. HOME >
  2. 株価時系列 >
  3. 7481 >
  4. 2019年

7481 尾家産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4431,4651,4431,4651,9001,465
2019-12-271,4781,4781,4151,4732,7001,473
2019-12-261,4611,4781,4601,4782,5001,478
2019-12-251,4901,4901,4601,4696,7001,469
2019-12-241,5201,5261,5001,5063,7001,506
2019-12-231,4931,5051,4781,5024,7001,502
2019-12-201,4731,4911,4651,4773,6001,477
2019-12-191,4921,4921,4301,4436,2001,443
2019-12-181,4921,4981,4871,4923,9001,492
2019-12-171,4811,4981,4751,4983,6001,498
2019-12-161,5001,5101,4781,49613,9001,496
2019-12-131,4241,4701,4241,47011,4001,470
2019-12-121,3861,4151,3791,4092,5001,409
2019-12-111,3751,3831,3741,3814,0001,381
2019-12-101,3601,3661,3541,3541,5001,354
2019-12-091,3521,3541,3491,3531,4001,353
2019-12-061,3921,3921,3501,3505,6001,350
2019-12-051,3531,3531,3501,3531,6001,353
2019-12-041,3451,3571,3391,3572,8001,357
2019-12-031,3501,3501,3361,3452,7001,345
2019-12-021,3411,3551,3411,3473,3001,347
2019-11-291,3871,3871,3531,3571,9001,357
2019-11-281,4271,4271,3851,3872,7001,387
2019-11-271,4411,4411,4291,4291,3001,429
2019-11-261,4671,4671,4421,4422,9001,442
2019-11-251,4661,4671,4621,4675,7001,467
2019-11-221,4431,4501,4341,4505,9001,450
2019-11-211,4391,4471,4261,4432,7001,443
2019-11-201,3961,4471,3961,4449,2001,444
2019-11-191,3851,3981,3841,3933,7001,393
2019-11-181,3451,3551,3411,3553,2001,355
2019-11-151,3291,3501,3281,3495,0001,349
2019-11-141,3791,3801,3251,3365,6001,336
2019-11-131,3821,3891,3781,3852,6001,385
2019-11-121,3391,3901,3391,3828,0001,382
2019-11-111,3421,3421,3201,3391,6001,339
2019-11-081,3071,3231,3051,3164,7001,316
2019-11-071,3051,3051,2961,3031,1001,303
2019-11-061,3051,3091,3051,3052,1001,305
2019-11-051,3101,3101,2971,3052,9001,305
2019-11-011,3201,3201,2821,2901,2001,290
2019-10-311,3101,3201,2811,3072,8001,307
2019-10-301,3291,3421,2971,31323,1001,313
2019-10-291,3411,3411,3111,3124,2001,312
2019-10-281,3041,3381,2971,3115,1001,311
2019-10-251,3461,3461,3201,3226,3001,322
2019-10-241,3111,3411,3041,3264,8001,326
2019-10-231,3001,3101,2931,3102,2001,310
2019-10-211,2671,3011,2671,3012,3001,301
2019-10-181,3031,3031,2541,2653,7001,265
2019-10-171,2901,2981,2631,2774,2001,277
2019-10-161,2991,3101,2991,3044,0001,304
2019-10-151,2851,3131,2851,2986,9001,298
2019-10-111,2841,2841,2751,2795,3001,279
2019-10-101,2951,2951,2791,2791,8001,279
2019-10-091,2601,2961,2601,2963,2001,296
2019-10-081,2371,2571,2371,2572,5001,257
2019-10-071,2531,2531,2221,2372,7001,237
2019-10-041,2711,2971,2621,2624,1001,262
2019-10-031,2361,2701,2351,2704,6001,270
2019-10-021,2471,2471,2361,2362,8001,236
2019-10-011,2591,2691,2481,2524,3001,252
2019-09-301,3141,3151,2601,2777,9001,277
2019-09-271,3601,3651,3311,3349,3001,334
2019-09-261,3711,4001,3631,36314,1001,363
2019-09-251,3771,3791,3471,3799,5001,379
2019-09-241,3491,3491,3171,3489,3001,348
2019-09-201,3751,3761,3541,3555,6001,355
2019-09-191,3341,3681,3341,3686,3001,368
2019-09-181,3551,3551,3201,3346,2001,334
2019-09-171,3501,3591,3361,35913,1001,359
2019-09-131,2591,3491,2561,34916,7001,349
2019-09-121,1991,2421,1991,2397,0001,239
2019-09-111,1791,1921,1691,1926,1001,192
2019-09-101,1391,1701,1331,1515,8001,151
2019-09-091,1281,1381,1281,1381,7001,138
2019-09-061,1351,1361,1271,1283,1001,128
2019-09-051,1201,1341,1201,1282,5001,128
2019-09-041,1391,1391,1201,1201,9001,120
2019-09-031,1241,1401,1241,1291,2001,129
2019-09-021,1221,1261,1211,1211,8001,121
2019-08-301,1211,1261,1171,1173,7001,117
2019-08-291,1261,1261,1211,1221,6001,122
2019-08-281,1301,1301,1271,1281,4001,128
2019-08-271,1251,1281,1221,1221,5001,122
2019-08-261,1601,1701,1251,1257,1001,125
2019-08-231,1621,1871,1601,1606,5001,160
2019-08-221,1921,1921,1731,1762,0001,176
2019-08-211,1651,1741,1651,1701,9001,170
2019-08-201,1611,1781,1611,1702,9001,170
2019-08-191,1561,1601,1551,1551,1001,155
2019-08-161,1421,1801,1421,1473,3001,147
2019-08-151,1531,1531,1291,1474,9001,147
2019-08-141,1321,1631,1311,1635,2001,163
2019-08-131,1611,1611,1291,1307,1001,130
2019-08-091,2231,2231,1831,1832,9001,183
2019-08-081,1661,1941,1631,1632,6001,163
2019-08-071,1981,1981,1351,16617,0001,166
2019-08-061,2501,2521,1931,1938,9001,193
2019-08-051,2911,2911,2551,2553,5001,255
2019-08-021,2771,2791,2671,2674,1001,267
2019-08-011,2761,2951,2721,2771,9001,277
2019-07-311,2921,3061,2851,2853,0001,285
2019-07-301,2921,3031,2891,3033,1001,303
2019-07-291,2881,2941,2881,2947001,294
2019-07-261,3001,3221,2991,2991,3001,299
2019-07-251,3111,3151,3011,3016,9001,301
2019-07-241,3321,3411,3321,3413,1001,341
2019-07-231,3021,3341,3021,3302,0001,330
2019-07-221,3041,3041,2801,2932,5001,293
2019-07-191,3281,3321,2611,2809,4001,280
2019-07-181,3201,3341,3201,3203,9001,320
2019-07-171,3181,3451,3181,3222,0001,322
2019-07-161,3401,3401,3191,3198,4001,319
2019-07-121,3291,3491,3271,3412,5001,341
2019-07-111,3291,3321,3201,3324,8001,332
2019-07-101,3031,3301,3031,3036,5001,303
2019-07-091,2941,3121,2941,3062,7001,306
2019-07-081,2891,2911,2831,2883,0001,288
2019-07-051,2721,3191,2721,3198,1001,319
2019-07-041,2711,2771,2711,2711,6001,271
2019-07-031,2821,2861,2731,2802,3001,280
2019-07-021,2981,3081,2691,2923,8001,292
2019-07-011,2941,3091,2681,2685,3001,268
2019-06-281,3481,3481,2951,2958,0001,295
2019-06-271,3241,3421,3241,3423,2001,342
2019-06-261,3271,3271,3081,3082,4001,308
2019-06-251,3211,3261,3211,3254,5001,325
2019-06-241,3151,3251,3111,3251,3001,325
2019-06-211,3201,3241,3131,3132,2001,313
2019-06-201,3121,3201,2881,3203,1001,320
2019-06-191,2571,2931,2571,2832,6001,283
2019-06-181,2791,2811,2521,2521,8001,252
2019-06-171,3041,3041,2731,2774,6001,277
2019-06-141,3191,3191,3001,3053,6001,305
2019-06-131,3011,3031,2971,2992,8001,299
2019-06-121,3001,3101,2951,3012,1001,301
2019-06-111,3061,3061,2811,2952,3001,295
2019-06-101,2831,2941,2681,2941,7001,294
2019-06-071,2721,2821,2711,2828001,282
2019-06-061,2731,2811,2701,2711,9001,271
2019-06-051,2411,2811,2261,2813,2001,281
2019-06-041,2541,2541,2261,2412,2001,241
2019-06-031,2341,2681,2331,2332,0001,233
2019-05-311,2591,2591,2491,2491,5001,249
2019-05-301,2571,2651,2411,2652,5001,265
2019-05-291,2631,2711,2531,2572,2001,257
2019-05-281,2591,2891,2591,2811,4001,281
2019-05-271,2671,2791,2501,2661,2001,266
2019-05-241,3241,3241,2641,2735,5001,273
2019-05-231,3251,3251,3191,3232,6001,323
2019-05-221,3261,3261,3111,3111,4001,311
2019-05-211,2971,2991,2791,2821,8001,282
2019-05-201,2791,2861,2791,2861,2001,286
2019-05-171,2991,2991,2691,2843,1001,284
2019-05-161,2751,2751,2261,2452,6001,245
2019-05-151,3001,3001,2551,2754,4001,275
2019-05-141,2361,2781,2361,2772,9001,277
2019-05-131,2881,2881,2251,2364,0001,236
2019-05-101,2011,3051,2011,2225,0001,222
2019-05-091,2651,2661,1891,1906,2001,190
2019-05-081,3051,3051,2721,2745,0001,274
2019-05-071,2711,2901,2711,2813,5001,281
2019-04-261,3041,3361,3041,3193,1001,319
2019-04-251,3651,3661,3061,3345,7001,334
2019-04-241,3661,3891,3621,3696,2001,369
2019-04-231,3501,3661,3501,3661,8001,366
2019-04-221,3491,3511,3451,3502,4001,350
2019-04-191,3531,3561,3411,3569001,356
2019-04-181,3571,3601,3361,3403,6001,340
2019-04-171,3601,3661,3601,3661,2001,366
2019-04-161,3631,3631,3331,3542,6001,354
2019-04-151,3521,3661,3501,3666,7001,366
2019-04-121,3511,3511,3431,3491,7001,349
2019-04-111,3501,3551,3411,3472,2001,347
2019-04-101,3301,3391,3301,3371,1001,337
2019-04-091,3201,3371,3201,3372,8001,337
2019-04-081,3131,3141,3131,3146001,314
2019-04-051,3001,3171,2901,3172,7001,317
2019-04-041,3021,3101,3021,3072,2001,307
2019-04-031,2831,3131,2831,3132,9001,313
2019-04-021,3141,3141,2971,3004,7001,300
2019-04-011,2991,3151,2921,3145,1001,314
2019-03-291,3241,3241,3071,3071,7001,307
2019-03-281,3191,3191,3001,3035,5001,303
2019-03-271,3261,3261,2961,32010,3001,320
2019-03-261,2891,3801,2891,38020,8001,380
2019-03-251,3231,3231,2781,28314,5001,283
2019-03-221,2921,3081,2921,3088,6001,308
2019-03-201,2921,2951,2911,2924,8001,292
2019-03-191,3191,3191,2951,2965,2001,296
2019-03-181,2951,3221,2921,3199,4001,319
2019-03-151,2981,2981,2801,2907,6001,290
2019-03-141,3071,3111,2961,3074,7001,307
2019-03-131,2911,3091,2911,3082,5001,308
2019-03-121,2791,3071,2711,3077,8001,307
2019-03-111,2511,2681,2511,2634,0001,263
2019-03-081,2381,2681,2381,2516,4001,251
2019-03-071,2561,2711,2441,2685,5001,268
2019-03-061,2731,2761,2621,2635,4001,263
2019-03-051,2731,2791,2731,2781,5001,278
2019-03-041,2801,2881,2761,2772,0001,277
2019-03-011,2781,2901,2781,2803,4001,280
2019-02-281,2841,2901,2841,2893,1001,289
2019-02-271,2931,2981,2891,2913,4001,291
2019-02-261,3091,3131,2901,2982,9001,298
2019-02-251,3191,3221,2751,3196,0001,319
2019-02-221,2831,3261,2781,3193,9001,319
2019-02-211,2651,2811,2651,2813,7001,281
2019-02-201,2061,2771,2061,2743,7001,274
2019-02-191,1971,2061,1971,2042,1001,204
2019-02-181,1841,1981,1651,1981,8001,198
2019-02-151,1681,1681,1621,1655,3001,165
2019-02-141,1661,2001,1661,1962,8001,196
2019-02-131,1961,1961,1481,1645,9001,164
2019-02-121,1651,1971,1651,1964,4001,196
2019-02-081,1711,1711,1501,1614,5001,161
2019-02-071,1581,1591,1551,1598001,159
2019-02-061,1491,1701,1491,1591,5001,159
2019-02-051,1491,1641,1441,1491,6001,149
2019-02-041,1951,1981,1491,1493,2001,149
2019-02-011,1371,1891,1371,1384,0001,138
2019-01-311,1611,1991,1281,1374,7001,137
2019-01-301,1941,1961,1601,1795,6001,179
2019-01-291,1911,1941,1521,1522,9001,152
2019-01-281,2101,2181,1891,2023,8001,202
2019-01-251,2801,2801,2151,2196,3001,219
2019-01-241,2211,2431,2031,2432,4001,243
2019-01-231,2401,2401,1961,2112,3001,211
2019-01-221,2301,2421,2301,2371,4001,237
2019-01-211,2241,2401,1981,2293,9001,229
2019-01-181,2441,2441,1861,2173,4001,217
2019-01-171,2361,2501,2091,2142,1001,214
2019-01-161,2251,2471,2131,2361,7001,236
2019-01-151,2771,2771,2311,2314,6001,231
2019-01-111,2421,2741,2331,2403,0001,240
2019-01-101,2021,2381,2021,2383,1001,238
2019-01-091,1841,2261,1671,2033,4001,203
2019-01-081,1251,1871,1251,1583,1001,158
2019-01-071,2701,2701,1181,1215,1001,121
2019-01-041,1411,1611,1181,1204,0001,120

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