7481 尾家産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,921 | 1,921 | 1,851 | 1,872 | 19,800 | 1,872 |
| 2025-04-03 | 1,949 | 1,963 | 1,940 | 1,942 | 10,500 | 1,942 |
| 2025-04-02 | 1,987 | 1,987 | 1,963 | 1,966 | 3,100 | 1,966 |
| 2025-04-01 | 1,992 | 1,995 | 1,973 | 1,983 | 5,400 | 1,983 |
| 2025-03-31 | 1,966 | 1,989 | 1,950 | 1,961 | 12,700 | 1,961 |
| 2025-03-28 | 1,983 | 2,022 | 1,982 | 1,989 | 12,600 | 1,989 |
| 2025-03-27 | 2,070 | 2,080 | 2,063 | 2,063 | 8,400 | 2,063 |
| 2025-03-26 | 2,074 | 2,074 | 2,065 | 2,070 | 3,700 | 2,070 |
| 2025-03-25 | 2,061 | 2,075 | 2,060 | 2,071 | 9,400 | 2,071 |
| 2025-03-24 | 2,056 | 2,061 | 2,047 | 2,061 | 5,300 | 2,061 |
| 2025-03-21 | 2,063 | 2,063 | 2,054 | 2,056 | 6,400 | 2,056 |
| 2025-03-19 | 2,058 | 2,063 | 2,056 | 2,059 | 2,900 | 2,059 |
| 2025-03-18 | 2,049 | 2,060 | 2,042 | 2,052 | 5,700 | 2,052 |
| 2025-03-17 | 2,046 | 2,053 | 2,040 | 2,050 | 9,100 | 2,050 |
| 2025-03-14 | 2,035 | 2,037 | 2,025 | 2,037 | 4,400 | 2,037 |
| 2025-03-13 | 2,020 | 2,034 | 2,017 | 2,031 | 4,300 | 2,031 |
| 2025-03-12 | 2,015 | 2,020 | 2,009 | 2,013 | 2,700 | 2,013 |
| 2025-03-11 | 2,003 | 2,009 | 1,981 | 2,009 | 9,300 | 2,009 |
| 2025-03-10 | 2,013 | 2,015 | 2,006 | 2,011 | 2,900 | 2,011 |
| 2025-03-07 | 1,999 | 2,005 | 1,991 | 2,005 | 6,100 | 2,005 |
| 2025-03-06 | 1,997 | 2,000 | 1,990 | 2,000 | 5,300 | 2,000 |
| 2025-03-05 | 1,984 | 1,994 | 1,975 | 1,994 | 4,800 | 1,994 |
| 2025-03-04 | 1,985 | 1,985 | 1,969 | 1,980 | 5,600 | 1,980 |
| 2025-03-03 | 1,983 | 1,988 | 1,972 | 1,980 | 6,900 | 1,980 |
| 2025-02-28 | 1,966 | 1,983 | 1,961 | 1,975 | 4,500 | 1,975 |
| 2025-02-27 | 1,955 | 1,971 | 1,955 | 1,969 | 4,700 | 1,969 |
| 2025-02-26 | 1,965 | 1,968 | 1,958 | 1,959 | 7,800 | 1,959 |
| 2025-02-25 | 1,970 | 1,980 | 1,965 | 1,967 | 7,600 | 1,967 |
| 2025-02-21 | 1,966 | 1,979 | 1,966 | 1,979 | 4,100 | 1,979 |
| 2025-02-20 | 1,980 | 1,980 | 1,970 | 1,976 | 4,000 | 1,976 |
| 2025-02-19 | 1,967 | 1,983 | 1,965 | 1,980 | 3,700 | 1,980 |
| 2025-02-18 | 1,978 | 1,981 | 1,969 | 1,969 | 7,800 | 1,969 |
| 2025-02-17 | 2,000 | 2,000 | 1,976 | 1,978 | 11,500 | 1,978 |
| 2025-02-14 | 2,004 | 2,007 | 1,988 | 1,999 | 6,300 | 1,999 |
| 2025-02-13 | 1,998 | 2,010 | 1,990 | 2,001 | 4,900 | 2,001 |
| 2025-02-12 | 1,975 | 1,999 | 1,964 | 1,999 | 29,400 | 1,999 |
| 2025-02-10 | 2,018 | 2,041 | 1,990 | 2,041 | 20,000 | 2,041 |
| 2025-02-07 | 1,983 | 1,999 | 1,983 | 1,999 | 10,400 | 1,999 |
| 2025-02-06 | 1,974 | 1,982 | 1,965 | 1,982 | 7,700 | 1,982 |
| 2025-02-05 | 1,983 | 1,983 | 1,962 | 1,974 | 6,200 | 1,974 |
| 2025-02-04 | 1,985 | 1,986 | 1,963 | 1,964 | 10,600 | 1,964 |
| 2025-02-03 | 1,948 | 1,969 | 1,934 | 1,969 | 14,100 | 1,969 |
| 2025-01-31 | 1,952 | 1,957 | 1,923 | 1,923 | 27,500 | 1,923 |
| 2025-01-30 | 1,982 | 1,982 | 1,912 | 1,912 | 117,100 | 1,912 |
| 2025-01-29 | 1,999 | 2,005 | 1,990 | 1,990 | 11,500 | 1,990 |
| 2025-01-28 | 1,988 | 1,998 | 1,988 | 1,998 | 9,000 | 1,998 |
| 2025-01-27 | 2,004 | 2,004 | 1,985 | 1,999 | 8,000 | 1,999 |
| 2025-01-24 | 2,004 | 2,004 | 1,982 | 1,986 | 8,500 | 1,986 |
| 2025-01-23 | 1,989 | 2,005 | 1,980 | 1,993 | 7,300 | 1,993 |
| 2025-01-22 | 1,984 | 1,996 | 1,975 | 1,980 | 7,900 | 1,980 |
| 2025-01-21 | 1,977 | 1,977 | 1,968 | 1,970 | 6,700 | 1,970 |
| 2025-01-20 | 1,981 | 1,986 | 1,963 | 1,977 | 7,300 | 1,977 |
| 2025-01-17 | 1,987 | 1,988 | 1,956 | 1,962 | 15,800 | 1,962 |
| 2025-01-16 | 2,004 | 2,009 | 1,987 | 1,987 | 16,100 | 1,987 |
| 2025-01-15 | 2,027 | 2,039 | 2,007 | 2,007 | 9,700 | 2,007 |
| 2025-01-14 | 2,045 | 2,045 | 2,024 | 2,030 | 8,200 | 2,030 |
| 2025-01-10 | 2,024 | 2,070 | 2,024 | 2,047 | 2,700 | 2,047 |
| 2025-01-09 | 2,074 | 2,075 | 2,023 | 2,023 | 6,600 | 2,023 |
| 2025-01-08 | 2,031 | 2,060 | 2,031 | 2,046 | 5,300 | 2,046 |
| 2025-01-07 | 2,043 | 2,068 | 2,030 | 2,030 | 10,800 | 2,030 |
| 2025-01-06 | 2,028 | 2,046 | 2,021 | 2,030 | 9,400 | 2,030 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株