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
2025-11-13	2,208	2,217	2,202	2,217	3,100	2,217
2025-11-12	2,205	2,221	2,205	2,208	3,000	2,208
2025-11-11	2,234	2,235	2,208	2,210	7,800	2,210
2025-11-10	2,200	2,239	2,200	2,230	4,900	2,230
2025-11-07	2,187	2,206	2,187	2,193	3,200	2,193
2025-11-06	2,187	2,203	2,187	2,201	3,000	2,201
2025-11-05	2,186	2,196	2,182	2,186	2,000	2,186
2025-11-04	2,182	2,205	2,181	2,186	3,000	2,186
2025-10-31	2,198	2,198	2,178	2,179	2,800	2,179
2025-10-30	2,191	2,198	2,176	2,197	3,800	2,197
2025-10-29	2,180	2,199	2,173	2,196	3,200	2,196
2025-10-28	2,217	2,229	2,178	2,178	4,100	2,178
2025-10-27	2,232	2,232	2,201	2,212	2,000	2,212
2025-10-24	2,224	2,224	2,212	2,212	3,200	2,212
2025-10-23	2,200	2,218	2,200	2,218	5,100	2,218
2025-10-22	2,190	2,200	2,182	2,200	2,500	2,200
2025-10-21	2,171	2,198	2,171	2,190	1,200	2,190
2025-10-20	2,177	2,196	2,161	2,172	3,500	2,172
2025-10-17	2,178	2,178	2,140	2,160	2,800	2,160
2025-10-16	2,162	2,181	2,162	2,171	2,100	2,171
2025-10-15	2,165	2,185	2,165	2,171	3,600	2,171
2025-10-14	2,112	2,168	2,106	2,168	5,300	2,168
2025-10-10	2,189	2,204	2,148	2,148	4,300	2,148
2025-10-09	2,217	2,217	2,184	2,184	4,400	2,184
2025-10-08	2,191	2,206	2,182	2,200	4,000	2,200
2025-10-07	2,206	2,216	2,194	2,194	3,400	2,194
2025-10-06	2,200	2,212	2,188	2,188	5,500	2,188
2025-10-03	2,176	2,220	2,120	2,177	17,900	2,177
2025-10-02	2,224	2,224	2,138	2,160	5,900	2,160
2025-10-01	2,224	2,240	2,213	2,240	1,500	2,240
2025-09-30	2,262	2,262	2,231	2,240	5,100	2,240
2025-09-29	2,290	2,300	2,261	2,268	6,000	2,268
2025-09-26	2,321	2,323	2,302	2,302	8,900	2,302
2025-09-25	2,312	2,322	2,312	2,314	7,600	2,314
2025-09-24	2,302	2,317	2,301	2,312	5,700	2,312
2025-09-22	2,286	2,320	2,286	2,301	5,500	2,301
2025-09-19	2,301	2,305	2,285	2,286	4,200	2,286
2025-09-18	2,276	2,300	2,270	2,300	5,600	2,300
2025-09-17	2,280	2,286	2,270	2,276	3,100	2,276
2025-09-16	2,285	2,305	2,265	2,300	7,900	2,300
2025-09-12	2,300	2,306	2,263	2,306	5,500	2,306
2025-09-11	2,310	2,315	2,291	2,300	4,300	2,300
2025-09-10	2,300	2,320	2,300	2,310	4,400	2,310
2025-09-09	2,318	2,318	2,291	2,300	6,400	2,300
2025-09-08	2,250	2,291	2,247	2,290	7,300	2,290
2025-09-05	2,254	2,271	2,229	2,242	4,300	2,242
2025-09-04	2,258	2,258	2,222	2,252	3,800	2,252
2025-09-03	2,243	2,243	2,222	2,224	5,300	2,224
2025-09-02	2,221	2,349	2,205	2,241	16,800	2,241
2025-09-01	2,197	2,225	2,197	2,205	10,400	2,205
2025-08-29	2,190	2,198	2,190	2,197	2,300	2,197
2025-08-28	2,190	2,190	2,181	2,185	2,700	2,185
2025-08-27	2,188	2,196	2,172	2,180	2,600	2,180
2025-08-26	2,171	2,194	2,167	2,194	4,000	2,194
2025-08-25	2,178	2,187	2,170	2,176	6,800	2,176
2025-08-22	2,160	2,168	2,155	2,167	5,200	2,167
2025-08-21	2,167	2,167	2,128	2,139	10,600	2,139
2025-08-20	2,165	2,178	2,150	2,167	6,500	2,167
2025-08-19	2,145	2,165	2,145	2,165	4,200	2,165
2025-08-18	2,135	2,150	2,135	2,144	5,400	2,144
2025-08-15	2,125	2,142	2,125	2,141	7,200	2,141
2025-08-14	2,141	2,141	2,118	2,124	9,200	2,124
2025-08-13	2,181	2,294	2,056	2,141	40,400	2,141
2025-08-12	2,077	2,177	2,052	2,153	48,500	2,153
2025-08-08	2,200	2,234	2,181	2,234	14,500	2,234
2025-08-07	2,164	2,185	2,155	2,181	5,900	2,181
2025-08-06	2,152	2,164	2,149	2,160	3,400	2,160
2025-08-05	2,150	2,159	2,150	2,159	1,400	2,159
2025-08-04	2,146	2,153	2,140	2,146	5,600	2,146
2025-08-01	2,155	2,159	2,146	2,154	4,000	2,154
2025-07-31	2,155	2,175	2,155	2,155	2,700	2,155
2025-07-30	2,157	2,170	2,154	2,155	1,400	2,155
2025-07-29	2,155	2,166	2,150	2,157	2,300	2,157
2025-07-28	2,150	2,156	2,148	2,155	1,900	2,155
2025-07-25	2,143	2,155	2,143	2,150	3,800	2,150
2025-07-24	2,144	2,155	2,143	2,143	3,400	2,143
2025-07-23	2,162	2,166	2,142	2,143	4,300	2,143
2025-07-22	2,160	2,173	2,133	2,162	1,400	2,162
2025-07-18	2,146	2,175	2,135	2,151	4,100	2,151
2025-07-17	2,158	2,185	2,146	2,146	3,300	2,146
2025-07-16	2,164	2,191	2,130	2,146	7,300	2,146
2025-07-15	2,129	2,160	2,126	2,140	4,400	2,140
2025-07-14	2,122	2,150	2,121	2,142	2,400	2,142
2025-07-11	2,116	2,138	2,114	2,121	2,400	2,121
2025-07-10	2,138	2,138	2,115	2,121	1,700	2,121
2025-07-09	2,119	2,150	2,119	2,122	4,800	2,122
2025-07-08	2,115	2,115	2,091	2,100	3,700	2,100
2025-07-07	2,116	2,116	2,090	2,115	2,400	2,115
2025-07-04	2,100	2,105	2,093	2,093	2,300	2,093
2025-07-03	2,100	2,101	2,088	2,091	3,700	2,091
2025-07-02	2,103	2,111	2,082	2,090	4,800	2,090
2025-07-01	2,102	2,132	2,102	2,110	2,300	2,110
2025-06-30	2,150	2,168	2,118	2,121	6,600	2,121
2025-06-27	2,147	2,147	2,112	2,116	3,800	2,116
2025-06-26	2,140	2,173	2,112	2,131	5,300	2,131
2025-06-25	2,182	2,182	2,120	2,125	14,200	2,125
2025-06-24	2,092	2,140	2,092	2,119	13,000	2,119
2025-06-23	2,081	2,094	2,070	2,084	6,700	2,084
2025-06-20	2,114	2,114	2,081	2,081	7,400	2,081
2025-06-19	2,086	2,119	2,086	2,097	4,900	2,097
2025-06-18	2,097	2,097	2,077	2,083	6,700	2,083
2025-06-17	2,070	2,084	2,064	2,068	3,500	2,068
2025-06-16	2,145	2,145	2,064	2,064	35,800	2,064
2025-06-13	2,088	2,109	2,076	2,109	10,800	2,109
2025-06-12	2,066	2,084	2,066	2,084	7,800	2,084
2025-06-11	2,076	2,076	2,064	2,064	4,600	2,064
2025-06-10	2,068	2,073	2,063	2,064	4,500	2,064
2025-06-09	2,068	2,068	2,036	2,058	5,600	2,058
2025-06-06	2,027	2,050	2,023	2,050	3,400	2,050
2025-06-05	2,021	2,041	2,021	2,027	3,500	2,027
2025-06-04	2,035	2,043	2,022	2,039	4,600	2,039
2025-06-03	2,038	2,038	2,005	2,030	3,500	2,030
2025-06-02	2,051	2,051	2,030	2,033	4,400	2,033
2025-05-30	2,000	2,073	1,995	2,051	31,100	2,051
2025-05-29	1,999	1,999	1,983	1,998	1,700	1,998
2025-05-28	1,988	1,999	1,979	1,999	7,400	1,999
2025-05-27	1,971	1,988	1,971	1,982	6,300	1,982
2025-05-26	1,973	1,978	1,970	1,970	3,600	1,970
2025-05-23	1,971	1,983	1,970	1,981	5,200	1,981
2025-05-22	1,970	1,979	1,970	1,979	2,600	1,979
2025-05-21	1,971	1,980	1,970	1,970	2,200	1,970
2025-05-20	1,969	1,980	1,967	1,969	5,100	1,969
2025-05-19	1,957	1,987	1,957	1,982	3,300	1,982
2025-05-16	1,951	1,973	1,951	1,962	1,800	1,962
2025-05-15	1,977	1,984	1,949	1,949	11,600	1,949
2025-05-14	2,012	2,029	1,952	1,978	22,900	1,978
2025-05-13	2,018	2,020	1,999	2,010	8,000	2,010
2025-05-12	1,999	2,019	1,995	2,000	7,800	2,000
2025-05-09	1,975	2,000	1,964	1,993	8,100	1,993
2025-05-08	1,964	1,977	1,957	1,964	2,300	1,964
2025-05-07	1,976	1,980	1,956	1,964	4,400	1,964
2025-05-02	1,976	1,987	1,971	1,975	3,500	1,975
2025-05-01	1,974	1,991	1,974	1,976	1,600	1,976
2025-04-30	1,991	2,070	1,966	1,981	40,600	1,981
2025-04-28	1,953	1,984	1,952	1,981	21,000	1,981
2025-04-25	1,989	1,989	1,972	1,976	6,000	1,976
2025-04-24	1,980	1,992	1,966	1,992	7,800	1,992
2025-04-23	1,981	1,983	1,965	1,980	3,300	1,980
2025-04-22	1,933	1,982	1,933	1,973	7,600	1,973
2025-04-21	1,949	1,949	1,920	1,933	6,400	1,933
2025-04-18	1,933	1,957	1,933	1,933	2,300	1,933
2025-04-17	1,929	1,945	1,929	1,933	2,900	1,933
2025-04-16	1,958	1,958	1,925	1,930	2,900	1,930
2025-04-15	1,934	1,957	1,921	1,948	5,400	1,948
2025-04-14	1,935	1,960	1,931	1,934	6,000	1,934
2025-04-11	1,910	1,915	1,883	1,915	6,500	1,915
2025-04-10	1,934	1,934	1,890	1,926	4,000	1,926
2025-04-09	1,873	1,873	1,834	1,837	5,200	1,837
2025-04-08	1,851	1,900	1,851	1,879	6,800	1,879
2025-04-07	1,766	1,822	1,699	1,771	19,600	1,771
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

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日