1. HOME >
  2. 株価時系列 >
  3. 7481 >
  4. 2020年

7481 尾家産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3501,3501,2611,3225,9001,322
2020-12-291,3621,3771,3521,3593,0001,359
2020-12-281,3581,3621,3581,3622,6001,362
2020-12-251,3511,3691,3511,3597,5001,359
2020-12-241,3971,3971,3871,3962,7001,396
2020-12-231,3901,3901,3681,3724,7001,372
2020-12-221,3891,4451,3891,4004,6001,400
2020-12-211,3861,3941,3801,3931,4001,393
2020-12-181,3861,3861,3861,3861,0001,386
2020-12-171,3811,3991,3731,3861,8001,386
2020-12-161,3901,3901,3831,3899001,389
2020-12-151,4061,4091,3901,39013,1001,390
2020-12-141,4401,4691,4401,4667,4001,466
2020-12-111,4541,4681,4231,44410,7001,444
2020-12-101,4611,4711,4131,44710,9001,447
2020-12-091,4711,4711,4541,4701,7001,470
2020-12-081,4761,4781,4581,4583,0001,458
2020-12-071,4821,4821,4781,4781,6001,478
2020-12-041,4811,4901,4801,4901,6001,490
2020-12-031,4941,4981,4821,4902,7001,490
2020-12-021,4841,5101,4841,5067,2001,506
2020-12-011,4761,4921,4761,4841,7001,484
2020-11-301,4971,5171,4761,4761,2001,476
2020-11-271,4711,5021,4711,4975,5001,497
2020-11-261,4961,5451,4961,5111,9001,511
2020-11-251,5451,5501,4961,4967,8001,496
2020-11-241,4971,5001,4731,5003,2001,500
2020-11-201,4511,4671,4511,4672,2001,467
2020-11-191,4701,4761,4511,4511,9001,451
2020-11-181,4471,4601,4471,4591,1001,459
2020-11-171,4601,4751,4531,4623,9001,462
2020-11-161,4021,4601,3931,4607,2001,460
2020-11-131,4081,4081,3991,4053,2001,405
2020-11-121,4291,4291,3961,4094,7001,409
2020-11-111,4241,4241,3981,4118,3001,411
2020-11-101,4001,4141,3801,4087,2001,408
2020-11-091,3711,4111,3451,3946,0001,394
2020-11-061,3751,3751,3621,3714,2001,371
2020-11-051,3761,3851,3721,3792,7001,379
2020-11-041,4081,4081,3801,3843,0001,384
2020-11-021,4021,4121,3961,4082,3001,408
2020-10-301,4241,4281,4021,4041,6001,404
2020-10-291,4451,4621,4001,4247,5001,424
2020-10-281,4791,4791,4331,4463,0001,446
2020-10-271,4751,4791,4151,4794,2001,479
2020-10-261,5111,5201,4751,4754,3001,475
2020-10-231,5771,5771,5421,5425,9001,542
2020-10-221,5401,6001,5311,6004,5001,600
2020-10-211,5331,5391,5331,5361,4001,536
2020-10-201,5541,5541,5201,5201,7001,520
2020-10-191,6061,6061,5561,5722,3001,572
2020-10-161,6381,6381,6161,6161,0001,616
2020-10-151,6441,6441,6301,6393,8001,639
2020-10-141,6301,6741,6301,6743,2001,674
2020-10-131,6451,6461,6311,6356001,635
2020-10-121,6501,6501,6411,6414001,641
2020-10-091,6481,6501,6401,6501,1001,650
2020-10-081,6311,6501,6311,6502,7001,650
2020-10-071,6681,6681,6211,6553,1001,655
2020-10-061,6731,6801,6681,6802,2001,680
2020-10-051,6041,6801,6041,6736,9001,673
2020-10-021,6711,6711,6481,6664,6001,666
2020-09-301,7301,7461,6131,6549,6001,654
2020-09-291,8501,8501,7111,81011,4001,810
2020-09-281,6851,9091,6711,90917,7001,909
2020-09-251,6781,6851,6521,68510,6001,685
2020-09-241,6801,6951,6191,6708,5001,670
2020-09-231,6081,6501,6081,65010,5001,650
2020-09-181,5891,6481,5891,64811,0001,648
2020-09-171,5891,5891,5751,5892,0001,589
2020-09-161,5571,5891,5571,5895,9001,589
2020-09-151,5001,5811,4871,5807,0001,580
2020-09-141,4801,5001,4791,5005,1001,500
2020-09-111,4801,4801,4661,4775,9001,477
2020-09-101,4691,4801,4691,4804,8001,480
2020-09-091,4501,4801,4451,4457,7001,445
2020-09-081,4651,4741,4551,4743,6001,474
2020-09-071,4791,4791,4601,4691,4001,469
2020-09-041,4791,4791,4631,4671,9001,467
2020-09-031,4761,4761,4541,4701,9001,470
2020-09-021,4771,4771,4061,4672,4001,467
2020-09-011,4991,4991,4451,4453,6001,445
2020-08-311,4861,4891,4551,4743,0001,474
2020-08-281,4701,5001,4601,5004,8001,500
2020-08-271,4561,5011,4561,4752,0001,475
2020-08-261,4821,4821,4321,4571,0001,457
2020-08-251,5111,5111,4831,4833,7001,483
2020-08-241,5311,5311,4701,4811,8001,481
2020-08-211,4921,5101,4921,5051,1001,505
2020-08-201,5001,5001,4871,4879001,487
2020-08-191,5021,5021,4791,4871,5001,487
2020-08-181,5151,5151,4641,4823,8001,482
2020-08-171,5471,5471,5101,5304,1001,530
2020-08-141,5841,5841,4981,5313,5001,531
2020-08-131,5291,5901,5161,5904,8001,590
2020-08-121,4301,5291,4301,5295,4001,529
2020-08-111,4051,4311,4051,4302,6001,430
2020-08-071,4341,4371,4001,4051,1001,405
2020-08-061,4181,4341,4181,4341,1001,434
2020-08-051,4101,4151,3721,4157001,415
2020-08-041,4281,4281,3831,4191,9001,419
2020-08-031,4031,4331,3961,4331,6001,433
2020-07-311,4641,4691,4021,4022,5001,402
2020-07-301,4711,4971,4711,4941,8001,494
2020-07-291,4981,5001,4881,5001,2001,500
2020-07-281,4891,4951,4861,4952,9001,495
2020-07-271,5221,5221,4761,5003,7001,500
2020-07-221,5001,5001,4621,4628,1001,462
2020-07-211,4461,5631,4321,5006,3001,500
2020-07-201,4091,4471,4091,4463,3001,446
2020-07-171,4171,4181,4071,4081,1001,408
2020-07-161,4121,4221,4011,4051,7001,405
2020-07-151,3781,4131,3501,4139,1001,413
2020-07-141,3211,4041,3211,3786,9001,378
2020-07-131,2711,2921,2711,2924,4001,292
2020-07-101,3141,3141,2001,2004,0001,200
2020-07-091,3251,3281,3071,3074,1001,307
2020-07-081,3161,3201,3101,3102,8001,310
2020-07-071,3411,3411,3161,3232,8001,323
2020-07-061,2661,3221,2661,2813,8001,281
2020-07-031,3021,3021,2861,2863,9001,286
2020-07-021,4501,4501,3011,3059,7001,305
2020-07-011,5161,5441,4201,4205,2001,420
2020-06-301,5351,5471,4861,4867,0001,486
2020-06-291,5201,5501,5111,5507,7001,550
2020-06-261,5201,5201,5131,5202,5001,520
2020-06-251,5161,5201,5091,5145,9001,514
2020-06-241,5101,5141,5081,5131,9001,513
2020-06-231,5201,5201,5011,5101,9001,510
2020-06-221,4991,5181,4991,5182,3001,518
2020-06-191,5061,5121,5001,5121,7001,512
2020-06-181,5111,5131,5001,5133,1001,513
2020-06-171,5151,5151,4971,5141,8001,514
2020-06-161,5091,5151,4951,5152,4001,515
2020-06-151,5071,5131,4891,5133,2001,513
2020-06-121,4981,5191,4981,5194,5001,519
2020-06-111,5021,5111,5011,5112,5001,511
2020-06-101,5111,5111,5041,5102,2001,510
2020-06-091,5111,5111,4821,5112,5001,511
2020-06-081,4991,5111,4971,5113,1001,511
2020-06-051,4941,4991,4891,4992,4001,499
2020-06-041,4981,5001,4981,5002,1001,500
2020-06-031,4891,4991,4871,4981,9001,498
2020-06-021,4931,4951,4681,4952,2001,495
2020-06-011,4901,4901,4601,4761,2001,476
2020-05-291,4791,5041,4791,4903,6001,490
2020-05-281,5191,5191,4201,5197,8001,519
2020-05-271,5161,5191,4881,5193,0001,519
2020-05-261,5181,5201,5021,5203,1001,520
2020-05-251,5291,5291,4891,5174,0001,517
2020-05-221,5111,5291,5091,5293,4001,529
2020-05-211,4951,5201,4951,5202,4001,520
2020-05-201,4911,5201,4901,5205,0001,520
2020-05-191,4971,4991,4851,4992,4001,499
2020-05-181,4801,4861,4801,4862,4001,486
2020-05-151,4701,4701,4361,4705,4001,470
2020-05-141,4491,4691,4441,4692,9001,469
2020-05-131,4071,4431,4071,4432,2001,443
2020-05-121,4101,4331,4101,4243,8001,424
2020-05-111,4001,4741,4001,4406,0001,440
2020-05-081,4601,5001,4601,5004,1001,500
2020-05-071,4991,4991,4471,4602,9001,460
2020-05-011,4601,4681,4511,4551,2001,455
2020-04-301,4921,5001,4561,4615,9001,461
2020-04-281,4511,5001,4511,5006,1001,500
2020-04-271,4791,4791,4401,4763,2001,476
2020-04-241,4821,4821,4521,4796,3001,479
2020-04-231,4501,4801,4471,4804,9001,480
2020-04-221,4531,4551,4371,4553,2001,455
2020-04-211,4321,4421,4281,4421,9001,442
2020-04-201,4501,4501,4321,4321,0001,432
2020-04-171,4261,4341,4121,4172,7001,417
2020-04-161,4111,4531,4111,4534,0001,453
2020-04-151,4241,4401,4101,4114,7001,411
2020-04-141,4321,4441,4211,4444,8001,444
2020-04-131,4181,4301,4071,4303,6001,430
2020-04-101,4141,4171,3911,4012,1001,401
2020-04-091,3951,3951,3731,3903,3001,390
2020-04-081,3941,3941,3401,3792,5001,379
2020-04-071,3411,3411,3011,3392,0001,339
2020-04-061,3501,3921,3201,3424,1001,342
2020-04-031,3301,3951,3101,3951,6001,395
2020-04-021,3621,4191,3371,3603,0001,360
2020-04-011,4601,4951,4041,4047,3001,404
2020-03-311,4611,4901,3961,4907,7001,490
2020-03-301,3531,5311,3011,53111,8001,531
2020-03-271,3001,4431,3001,39313,8001,393
2020-03-261,2521,2721,2221,2723,8001,272
2020-03-251,2561,2631,2401,2638,9001,263
2020-03-241,1461,2201,1461,2204,8001,220
2020-03-231,1401,2241,0811,1459,0001,145
2020-03-199971,0649971,0426,3001,042
2020-03-189881,0249789974,500997
2020-03-179509889309887,400988
2020-03-1695898893593511,100935
2020-03-131,0001,03992793112,200931
2020-03-121,0801,0801,0121,0126,1001,012
2020-03-111,1031,1611,0841,0841,6001,084
2020-03-101,0271,1001,0271,1004,4001,100
2020-03-091,1501,1501,0311,0575,1001,057
2020-03-061,1481,1521,1201,1205,2001,120
2020-03-051,2061,2081,1601,1603,3001,160
2020-03-041,2111,2201,1761,1764,7001,176
2020-03-031,3541,3541,2111,2116,2001,211
2020-03-021,1801,2501,1741,2497,5001,249
2020-02-281,2901,3001,2201,2265,3001,226
2020-02-271,3571,3571,3151,3154,0001,315
2020-02-261,3571,3691,3571,3573,4001,357
2020-02-251,4521,4521,3721,3877,2001,387
2020-02-211,4201,4521,4191,4529,5001,452
2020-02-201,4181,4181,3841,4022,6001,402
2020-02-191,3801,4181,3801,4185,5001,418
2020-02-181,3921,3921,3621,3732,3001,373
2020-02-171,3631,3921,3491,3926,5001,392
2020-02-141,3561,3891,3561,3892,9001,389
2020-02-131,3501,3731,3501,3692,9001,369
2020-02-121,3361,3811,3361,3502,5001,350
2020-02-101,3371,3371,3271,3351,4001,335
2020-02-071,3321,3501,3301,3371,7001,337
2020-02-061,3801,3801,3361,3453,6001,345
2020-02-051,3201,3551,3201,3271,9001,327
2020-02-041,3281,3351,3031,3311,4001,331
2020-02-031,3351,3491,3281,3285,8001,328
2020-01-311,3691,3691,3401,3409001,340
2020-01-301,3101,3541,3031,3282,7001,328
2020-01-291,3031,3311,3031,3102,4001,310
2020-01-281,3701,3701,3021,3025,1001,302
2020-01-271,3661,3761,3661,3702,7001,370
2020-01-241,3991,3991,3681,3695,9001,369
2020-01-231,3751,3971,3651,3923,7001,392
2020-01-221,4391,4391,3551,3556,0001,355
2020-01-211,4391,4391,4091,4091,8001,409
2020-01-201,4471,4471,4081,4091,1001,409
2020-01-171,4251,4271,3931,3932,7001,393
2020-01-161,4321,4391,4251,4252,6001,425
2020-01-151,4621,4621,4321,4375,4001,437
2020-01-141,4791,4791,4671,4672,1001,467
2020-01-101,4321,4641,4321,4641,2001,464
2020-01-091,4281,4321,4281,4289001,428
2020-01-081,4481,4481,4281,4282,2001,428
2020-01-071,4781,4781,4221,4294,5001,429
2020-01-061,4051,4471,4051,4184,1001,418

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