7481 尾家産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	924	924	907	916	4,100	916
2022-12-29	899	925	892	925	4,100	925
2022-12-28	904	909	895	898	4,300	898
2022-12-27	917	926	904	904	3,800	904
2022-12-26	906	909	896	896	5,700	896
2022-12-23	910	910	873	876	13,000	876
2022-12-22	895	895	882	884	5,600	884
2022-12-21	894	906	880	880	8,700	880
2022-12-20	917	929	888	893	9,900	893
2022-12-19	946	946	909	910	5,800	910
2022-12-16	954	954	931	931	10,700	931
2022-12-15	969	969	955	962	25,900	962
2022-12-14	955	956	943	954	11,800	954
2022-12-13	942	949	936	941	8,200	941
2022-12-12	930	942	930	942	4,400	942
2022-12-09	922	928	920	928	3,800	928
2022-12-08	914	922	905	922	7,100	922
2022-12-07	915	915	913	914	2,100	914
2022-12-06	913	921	913	918	3,100	918
2022-12-05	911	921	911	921	6,000	921
2022-12-02	924	924	906	915	9,800	915
2022-12-01	932	932	909	909	8,200	909
2022-11-30	918	931	904	926	8,200	926
2022-11-29	919	919	890	916	9,800	916
2022-11-28	924	924	916	919	6,000	919
2022-11-25	928	928	910	916	12,200	916
2022-11-24	885	928	885	928	15,500	928
2022-11-22	868	880	862	880	8,300	880
2022-11-21	845	865	842	865	10,400	865
2022-11-18	842	848	840	845	4,700	845
2022-11-17	838	840	835	839	3,900	839
2022-11-16	834	838	832	835	5,600	835
2022-11-15	837	838	832	838	6,400	838
2022-11-14	838	838	832	836	6,100	836
2022-11-11	836	838	835	838	6,300	838
2022-11-10	835	837	831	833	7,900	833
2022-11-09	865	868	836	840	22,600	840
2022-11-08	850	851	841	851	14,700	851
2022-11-07	845	845	836	840	7,400	840
2022-11-04	835	839	832	834	6,000	834
2022-11-02	836	841	836	840	8,400	840
2022-11-01	840	840	834	836	4,800	836
2022-10-31	840	840	831	833	6,800	833
2022-10-28	843	848	831	831	30,700	831
2022-10-27	843	843	837	839	3,600	839
2022-10-26	844	844	837	837	3,300	837
2022-10-25	840	843	836	837	9,000	837
2022-10-24	843	843	836	839	6,700	839
2022-10-21	840	843	835	835	5,200	835
2022-10-20	845	845	836	839	8,700	839
2022-10-19	845	845	836	843	3,400	843
2022-10-18	845	846	832	832	6,600	832
2022-10-17	844	845	837	837	11,200	837
2022-10-14	843	845	837	844	7,600	844
2022-10-13	845	847	830	830	10,600	830
2022-10-12	839	843	836	842	4,100	842
2022-10-11	838	848	838	839	5,800	839
2022-10-07	836	842	831	838	8,200	838
2022-10-06	830	834	827	833	5,700	833
2022-10-05	836	836	829	830	7,100	830
2022-10-04	840	840	827	833	7,700	833
2022-10-03	834	838	822	827	6,900	827
2022-09-30	841	841	835	835	10,000	835
2022-09-29	842	851	842	847	6,100	847
2022-09-28	856	858	841	851	17,500	851
2022-09-27	856	866	855	855	7,200	855
2022-09-26	861	867	854	854	14,100	854
2022-09-22	863	866	856	856	16,300	856
2022-09-21	887	887	853	855	32,400	855
2022-09-20	852	870	826	857	36,200	857
2022-09-16	852	854	846	846	5,300	846
2022-09-15	858	858	851	851	7,700	851
2022-09-14	851	858	851	857	5,900	857
2022-09-13	866	866	861	864	3,200	864
2022-09-12	861	869	861	866	2,900	866
2022-09-09	858	871	857	863	8,800	863
2022-09-08	862	884	858	868	10,200	868
2022-09-07	865	865	843	855	9,900	855
2022-09-06	863	878	863	865	7,200	865
2022-09-05	856	863	856	859	3,300	859
2022-09-02	855	856	850	856	4,200	856
2022-09-01	857	858	851	851	6,300	851
2022-08-31	865	875	860	865	9,800	865
2022-08-30	871	875	868	875	1,900	875
2022-08-29	869	882	869	875	5,800	875
2022-08-26	871	884	871	884	3,500	884
2022-08-25	872	876	869	873	5,800	873
2022-08-24	866	872	865	872	8,100	872
2022-08-23	887	888	870	873	8,800	873
2022-08-22	894	894	885	887	6,600	887
2022-08-19	902	902	896	901	4,700	901
2022-08-18	886	902	886	902	4,400	902
2022-08-17	892	906	890	900	5,100	900
2022-08-16	884	909	884	906	5,900	906
2022-08-15	898	900	883	890	12,800	890
2022-08-12	880	897	876	897	14,200	897
2022-08-10	905	905	865	877	21,500	877
2022-08-09	883	955	879	915	107,600	915
2022-08-08	815	826	813	825	8,100	825
2022-08-05	811	815	811	813	3,900	813
2022-08-04	812	816	811	813	5,100	813
2022-08-03	815	816	811	812	9,000	812
2022-08-02	817	817	811	811	6,500	811
2022-08-01	820	822	816	817	2,800	817
2022-07-29	815	819	812	816	6,700	816
2022-07-28	823	823	815	815	8,800	815
2022-07-27	823	825	818	819	4,200	819
2022-07-26	818	821	818	821	3,000	821
2022-07-25	823	823	818	820	7,900	820
2022-07-22	822	827	821	821	6,500	821
2022-07-21	822	827	820	823	3,600	823
2022-07-20	823	828	820	821	5,900	821
2022-07-19	819	820	816	816	6,700	816
2022-07-15	821	828	818	818	8,600	818
2022-07-14	826	829	815	824	7,200	824
2022-07-13	823	832	823	825	2,300	825
2022-07-12	831	834	822	822	14,100	822
2022-07-11	834	839	831	834	7,600	834
2022-07-08	839	839	833	833	4,600	833
2022-07-07	835	838	833	833	3,900	833
2022-07-06	839	843	836	836	3,700	836
2022-07-05	839	843	839	840	2,800	840
2022-07-04	837	841	836	836	2,500	836
2022-07-01	840	843	835	835	3,300	835
2022-06-30	857	857	835	836	11,300	836
2022-06-29	847	852	833	833	10,400	833
2022-06-28	847	854	846	850	2,500	850
2022-06-27	842	853	842	847	3,000	847
2022-06-24	845	869	835	841	8,400	841
2022-06-23	832	841	830	830	3,600	830
2022-06-22	850	850	831	831	4,900	831
2022-06-21	840	846	840	843	3,700	843
2022-06-20	856	856	831	831	6,800	831
2022-06-17	842	850	840	840	8,500	840
2022-06-16	858	867	850	850	8,200	850
2022-06-15	882	882	857	857	12,900	857
2022-06-14	870	870	857	857	7,700	857
2022-06-13	873	874	867	868	5,500	868
2022-06-10	885	885	876	876	7,000	876
2022-06-09	885	885	882	883	4,100	883
2022-06-08	897	897	885	885	4,700	885
2022-06-07	891	897	888	888	3,400	888
2022-06-06	885	909	885	895	7,800	895
2022-06-03	916	916	892	897	3,200	897
2022-06-02	900	900	890	890	2,700	890
2022-06-01	890	894	887	887	2,700	887
2022-05-31	895	904	882	885	5,300	885
2022-05-30	897	915	889	889	14,300	889
2022-05-27	894	897	893	897	1,600	897
2022-05-26	911	911	891	891	4,100	891
2022-05-25	930	930	905	911	5,200	911
2022-05-24	903	910	903	910	2,400	910
2022-05-23	921	926	910	916	3,300	916
2022-05-20	896	906	896	906	1,500	906
2022-05-19	897	906	888	890	2,400	890
2022-05-18	890	908	890	903	2,600	903
2022-05-17	906	906	888	888	2,200	888
2022-05-16	923	923	889	904	6,400	904
2022-05-13	900	919	895	914	5,200	914
2022-05-12	888	919	888	891	4,400	891
2022-05-11	893	917	888	888	3,000	888
2022-05-10	895	897	889	889	4,000	889
2022-05-09	940	940	892	892	6,800	892
2022-05-06	920	920	910	910	3,400	910
2022-05-02	910	918	909	909	3,900	909
2022-04-28	919	927	911	912	6,600	912
2022-04-27	928	937	883	904	11,900	904
2022-04-26	940	943	935	943	1,900	943
2022-04-25	954	954	931	936	7,700	936
2022-04-22	965	978	965	978	3,600	978
2022-04-21	962	969	959	967	4,900	967
2022-04-20	963	963	955	962	2,900	962
2022-04-19	964	964	948	955	1,700	955
2022-04-18	957	957	942	952	1,500	952
2022-04-15	950	961	949	957	5,600	957
2022-04-14	931	948	927	948	4,400	948
2022-04-13	919	933	919	931	5,000	931
2022-04-12	935	937	924	924	3,700	924
2022-04-11	934	946	934	939	5,300	939
2022-04-08	940	950	935	945	6,400	945
2022-04-07	942	943	930	935	5,500	935
2022-04-06	956	956	945	945	5,200	945
2022-04-05	956	960	953	960	3,900	960
2022-04-04	952	973	952	960	5,800	960
2022-04-01	969	969	950	952	4,000	952
2022-03-31	979	979	969	969	5,500	969
2022-03-30	1,017	1,017	952	979	16,400	979
2022-03-29	1,002	1,019	1,001	1,019	7,600	1,019
2022-03-28	1,018	1,018	1,003	1,010	7,500	1,010
2022-03-25	1,000	1,023	1,000	1,018	22,200	1,018
2022-03-24	1,020	1,030	1,015	1,030	3,500	1,030
2022-03-23	1,021	1,030	1,018	1,025	5,000	1,025
2022-03-22	1,024	1,025	1,010	1,015	10,800	1,015
2022-03-18	1,003	1,020	1,003	1,020	22,500	1,020
2022-03-17	1,000	1,014	995	1,014	6,500	1,014
2022-03-16	988	995	982	995	3,600	995
2022-03-15	992	992	982	988	6,100	988
2022-03-14	972	978	971	977	6,500	977
2022-03-11	971	990	964	964	39,000	964
2022-03-10	963	983	963	980	7,800	980
2022-03-09	977	978	953	953	7,500	953
2022-03-08	972	980	967	970	6,900	970
2022-03-07	997	997	972	972	10,700	972
2022-03-04	988	998	982	982	38,200	982
2022-03-03	1,007	1,007	990	990	6,600	990
2022-03-02	983	983	976	977	6,100	977
2022-03-01	996	999	976	976	8,100	976
2022-02-28	990	1,000	985	986	10,200	986
2022-02-25	999	999	986	988	15,600	988
2022-02-24	1,000	1,000	991	997	4,100	997
2022-02-22	1,040	1,040	993	1,000	6,500	1,000
2022-02-21	1,041	1,057	1,018	1,021	3,600	1,021
2022-02-18	1,002	1,017	1,002	1,011	4,400	1,011
2022-02-17	1,009	1,011	1,005	1,007	3,200	1,007
2022-02-16	1,005	1,013	1,002	1,008	1,600	1,008
2022-02-15	1,045	1,049	1,000	1,001	6,800	1,001
2022-02-14	1,006	1,015	1,004	1,015	2,300	1,015
2022-02-10	999	1,014	998	1,013	5,400	1,013
2022-02-09	991	999	991	999	1,700	999
2022-02-08	995	995	986	990	1,200	990
2022-02-07	996	996	983	995	3,700	995
2022-02-04	995	995	986	990	2,700	990
2022-02-03	984	991	984	985	1,500	985
2022-02-02	987	996	984	994	3,400	994
2022-02-01	984	984	972	972	2,200	972
2022-01-31	981	985	981	984	1,100	984
2022-01-28	972	979	972	976	2,200	976
2022-01-27	997	997	965	965	3,000	965
2022-01-26	981	990	981	987	1,600	987
2022-01-25	1,007	1,007	993	996	4,800	996
2022-01-24	1,011	1,012	999	1,009	1,300	1,009
2022-01-21	994	1,001	992	996	2,100	996
2022-01-20	986	1,005	986	995	2,000	995
2022-01-19	993	997	985	985	2,000	985
2022-01-18	1,007	1,007	994	999	1,700	999
2022-01-17	993	1,000	992	994	5,100	994
2022-01-14	1,014	1,024	994	1,006	4,600	1,006
2022-01-13	970	1,023	970	1,014	5,500	1,014
2022-01-12	968	972	966	971	5,200	971
2022-01-11	977	977	963	966	4,900	966
2022-01-07	984	985	975	975	4,900	975
2022-01-06	985	990	984	984	4,000	984
2022-01-05	998	999	991	992	3,400	992
2022-01-04	996	1,011	991	997	3,300	997

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