7481 尾家産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,658 | 1,663 | 1,569 | 1,569 | 39,400 | 1,569 |
| 2024-04-25 | 1,677 | 1,677 | 1,651 | 1,662 | 8,400 | 1,662 |
| 2024-04-24 | 1,675 | 1,675 | 1,637 | 1,662 | 6,900 | 1,662 |
| 2024-04-23 | 1,647 | 1,672 | 1,644 | 1,656 | 7,700 | 1,656 |
| 2024-04-22 | 1,612 | 1,637 | 1,612 | 1,623 | 8,200 | 1,623 |
| 2024-04-19 | 1,612 | 1,612 | 1,576 | 1,596 | 9,700 | 1,596 |
| 2024-04-18 | 1,586 | 1,607 | 1,581 | 1,593 | 8,500 | 1,593 |
| 2024-04-17 | 1,603 | 1,614 | 1,581 | 1,586 | 12,800 | 1,586 |
| 2024-04-16 | 1,641 | 1,653 | 1,605 | 1,607 | 13,700 | 1,607 |
| 2024-04-15 | 1,651 | 1,662 | 1,650 | 1,651 | 4,800 | 1,651 |
| 2024-04-12 | 1,638 | 1,661 | 1,636 | 1,661 | 9,000 | 1,661 |
| 2024-04-11 | 1,650 | 1,652 | 1,640 | 1,642 | 6,100 | 1,642 |
| 2024-04-10 | 1,645 | 1,665 | 1,645 | 1,650 | 5,300 | 1,650 |
| 2024-04-09 | 1,639 | 1,657 | 1,639 | 1,645 | 3,900 | 1,645 |
| 2024-04-08 | 1,666 | 1,680 | 1,636 | 1,636 | 12,300 | 1,636 |
| 2024-04-05 | 1,650 | 1,679 | 1,650 | 1,656 | 8,000 | 1,656 |
| 2024-04-04 | 1,682 | 1,697 | 1,656 | 1,683 | 9,500 | 1,683 |
| 2024-04-03 | 1,630 | 1,670 | 1,630 | 1,664 | 8,100 | 1,664 |
| 2024-04-02 | 1,682 | 1,682 | 1,638 | 1,638 | 10,400 | 1,638 |
| 2024-04-01 | 1,721 | 1,723 | 1,685 | 1,695 | 8,700 | 1,695 |
| 2024-03-29 | 1,716 | 1,722 | 1,700 | 1,712 | 2,800 | 1,712 |
| 2024-03-28 | 1,701 | 1,738 | 1,696 | 1,696 | 14,000 | 1,696 |
| 2024-03-27 | 1,764 | 1,784 | 1,761 | 1,762 | 27,900 | 1,762 |
| 2024-03-26 | 1,761 | 1,777 | 1,759 | 1,764 | 5,800 | 1,764 |
| 2024-03-25 | 1,770 | 1,783 | 1,754 | 1,761 | 10,400 | 1,761 |
| 2024-03-22 | 1,755 | 1,765 | 1,741 | 1,754 | 7,200 | 1,754 |
| 2024-03-21 | 1,789 | 1,792 | 1,740 | 1,749 | 12,600 | 1,749 |
| 2024-03-19 | 1,783 | 1,788 | 1,760 | 1,780 | 8,900 | 1,780 |
| 2024-03-18 | 1,773 | 1,782 | 1,745 | 1,750 | 13,100 | 1,750 |
| 2024-03-15 | 1,737 | 1,770 | 1,737 | 1,762 | 11,000 | 1,762 |
| 2024-03-14 | 1,682 | 1,760 | 1,682 | 1,756 | 15,700 | 1,756 |
| 2024-03-13 | 1,704 | 1,715 | 1,671 | 1,681 | 14,700 | 1,681 |
| 2024-03-12 | 1,661 | 1,700 | 1,651 | 1,700 | 8,100 | 1,700 |
| 2024-03-11 | 1,708 | 1,721 | 1,668 | 1,679 | 18,600 | 1,679 |
| 2024-03-08 | 1,703 | 1,739 | 1,700 | 1,708 | 7,700 | 1,708 |
| 2024-03-07 | 1,728 | 1,748 | 1,719 | 1,719 | 4,700 | 1,719 |
| 2024-03-06 | 1,697 | 1,750 | 1,697 | 1,723 | 15,100 | 1,723 |
| 2024-03-05 | 1,693 | 1,715 | 1,670 | 1,707 | 7,500 | 1,707 |
| 2024-03-04 | 1,721 | 1,722 | 1,680 | 1,685 | 13,200 | 1,685 |
| 2024-03-01 | 1,717 | 1,735 | 1,717 | 1,721 | 4,200 | 1,721 |
| 2024-02-29 | 1,717 | 1,733 | 1,711 | 1,721 | 4,900 | 1,721 |
| 2024-02-28 | 1,703 | 1,732 | 1,703 | 1,717 | 7,700 | 1,717 |
| 2024-02-27 | 1,727 | 1,739 | 1,713 | 1,716 | 6,100 | 1,716 |
| 2024-02-26 | 1,740 | 1,770 | 1,733 | 1,734 | 10,300 | 1,734 |
| 2024-02-22 | 1,716 | 1,732 | 1,700 | 1,730 | 11,100 | 1,730 |
| 2024-02-21 | 1,727 | 1,728 | 1,694 | 1,713 | 7,300 | 1,713 |
| 2024-02-20 | 1,708 | 1,742 | 1,704 | 1,718 | 14,600 | 1,718 |
| 2024-02-19 | 1,680 | 1,717 | 1,670 | 1,707 | 12,800 | 1,707 |
| 2024-02-16 | 1,647 | 1,679 | 1,615 | 1,673 | 16,000 | 1,673 |
| 2024-02-15 | 1,663 | 1,663 | 1,605 | 1,614 | 38,300 | 1,614 |
| 2024-02-14 | 1,680 | 1,680 | 1,636 | 1,672 | 33,800 | 1,672 |
| 2024-02-13 | 1,699 | 1,730 | 1,648 | 1,670 | 74,700 | 1,670 |
| 2024-02-09 | 1,864 | 1,890 | 1,819 | 1,819 | 27,600 | 1,819 |
| 2024-02-08 | 1,835 | 1,871 | 1,822 | 1,871 | 9,900 | 1,871 |
| 2024-02-07 | 1,868 | 1,874 | 1,832 | 1,841 | 6,200 | 1,841 |
| 2024-02-06 | 1,868 | 1,905 | 1,858 | 1,867 | 13,700 | 1,867 |
| 2024-02-05 | 1,850 | 1,880 | 1,835 | 1,868 | 9,300 | 1,868 |
| 2024-02-02 | 1,819 | 1,856 | 1,819 | 1,847 | 12,000 | 1,847 |
| 2024-02-01 | 1,796 | 1,824 | 1,796 | 1,809 | 5,600 | 1,809 |
| 2024-01-31 | 1,790 | 1,819 | 1,786 | 1,805 | 9,100 | 1,805 |
| 2024-01-30 | 1,797 | 1,807 | 1,775 | 1,782 | 40,700 | 1,782 |
| 2024-01-29 | 1,775 | 1,804 | 1,770 | 1,797 | 7,600 | 1,797 |
| 2024-01-26 | 1,793 | 1,798 | 1,741 | 1,750 | 12,800 | 1,750 |
| 2024-01-25 | 1,773 | 1,811 | 1,773 | 1,793 | 15,100 | 1,793 |
| 2024-01-24 | 1,750 | 1,779 | 1,741 | 1,769 | 10,100 | 1,769 |
| 2024-01-23 | 1,775 | 1,780 | 1,744 | 1,757 | 17,200 | 1,757 |
| 2024-01-22 | 1,734 | 1,786 | 1,725 | 1,775 | 12,800 | 1,775 |
| 2024-01-19 | 1,701 | 1,729 | 1,700 | 1,726 | 11,900 | 1,726 |
| 2024-01-18 | 1,704 | 1,726 | 1,704 | 1,709 | 7,700 | 1,709 |
| 2024-01-17 | 1,714 | 1,731 | 1,704 | 1,704 | 14,000 | 1,704 |
| 2024-01-16 | 1,716 | 1,726 | 1,698 | 1,700 | 16,600 | 1,700 |
| 2024-01-15 | 1,704 | 1,738 | 1,704 | 1,732 | 17,900 | 1,732 |
| 2024-01-12 | 1,781 | 1,781 | 1,695 | 1,703 | 41,400 | 1,703 |
| 2024-01-11 | 1,802 | 1,809 | 1,773 | 1,791 | 7,200 | 1,791 |
| 2024-01-10 | 1,800 | 1,814 | 1,787 | 1,801 | 6,900 | 1,801 |
| 2024-01-09 | 1,763 | 1,800 | 1,744 | 1,790 | 13,700 | 1,790 |
| 2024-01-05 | 1,766 | 1,770 | 1,755 | 1,763 | 6,000 | 1,763 |
| 2024-01-04 | 1,731 | 1,776 | 1,710 | 1,748 | 24,300 | 1,748 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
