7481 尾家産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2002-12-27 | 620 | 620 | 600 | 600 | 6,200 | 600 |
| 2002-12-26 | 580 | 620 | 580 | 620 | 700 | 620 |
| 2002-12-25 | 550 | 550 | 550 | 550 | 5,200 | 550 |
| 2002-12-24 | 528 | 550 | 528 | 550 | 1,100 | 550 |
| 2002-12-19 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2002-12-18 | 510 | 510 | 510 | 510 | 1,100 | 510 |
| 2002-12-17 | 531 | 531 | 530 | 530 | 1,700 | 530 |
| 2002-12-16 | 547 | 547 | 540 | 540 | 13,400 | 540 |
| 2002-12-13 | 548 | 548 | 540 | 540 | 14,400 | 540 |
| 2002-12-12 | 549 | 549 | 539 | 548 | 1,400 | 548 |
| 2002-12-11 | 550 | 550 | 549 | 549 | 1,600 | 549 |
| 2002-12-10 | 553 | 553 | 550 | 553 | 1,800 | 553 |
| 2002-12-09 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2002-12-05 | 553 | 553 | 553 | 553 | 500 | 553 |
| 2002-12-04 | 553 | 553 | 553 | 553 | 2,100 | 553 |
| 2002-12-03 | 559 | 559 | 550 | 550 | 7,400 | 550 |
| 2002-12-02 | 559 | 559 | 559 | 559 | 2,100 | 559 |
| 2002-11-29 | 559 | 559 | 559 | 559 | 2,300 | 559 |
| 2002-11-27 | 580 | 580 | 560 | 560 | 1,200 | 560 |
| 2002-11-26 | 585 | 585 | 583 | 583 | 6,100 | 583 |
| 2002-11-25 | 580 | 580 | 580 | 580 | 2,800 | 580 |
| 2002-11-22 | 584 | 584 | 568 | 575 | 900 | 575 |
| 2002-11-21 | 585 | 585 | 551 | 583 | 2,000 | 583 |
| 2002-11-20 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2002-11-19 | 557 | 597 | 537 | 597 | 2,700 | 597 |
| 2002-11-18 | 600 | 606 | 600 | 606 | 1,100 | 606 |
| 2002-11-15 | 606 | 606 | 606 | 606 | 7,800 | 606 |
| 2002-11-13 | 608 | 608 | 606 | 606 | 6,000 | 606 |
| 2002-11-12 | 620 | 620 | 608 | 608 | 4,800 | 608 |
| 2002-11-08 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-11-07 | 670 | 672 | 650 | 650 | 5,400 | 650 |
| 2002-11-06 | 670 | 671 | 670 | 671 | 1,000 | 671 |
| 2002-11-05 | 670 | 670 | 660 | 660 | 1,200 | 660 |
| 2002-11-01 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2002-10-31 | 660 | 661 | 660 | 660 | 1,600 | 660 |
| 2002-10-29 | 641 | 641 | 640 | 641 | 1,200 | 641 |
| 2002-10-28 | 660 | 660 | 625 | 625 | 1,000 | 625 |
| 2002-10-25 | 655 | 655 | 655 | 655 | 7,400 | 655 |
| 2002-10-24 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2002-10-23 | 655 | 655 | 650 | 650 | 1,000 | 650 |
| 2002-10-21 | 655 | 655 | 655 | 655 | 400 | 655 |
| 2002-10-18 | 655 | 655 | 655 | 655 | 2,500 | 655 |
| 2002-10-17 | 645 | 650 | 645 | 650 | 3,700 | 650 |
| 2002-10-16 | 640 | 640 | 640 | 640 | 5,600 | 640 |
| 2002-10-15 | 618 | 618 | 618 | 618 | 900 | 618 |
| 2002-10-11 | 630 | 630 | 601 | 618 | 5,400 | 618 |
| 2002-10-10 | 630 | 645 | 630 | 645 | 1,600 | 645 |
| 2002-10-09 | 630 | 630 | 630 | 630 | 1,300 | 630 |
| 2002-10-08 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2002-10-07 | 658 | 658 | 630 | 630 | 2,100 | 630 |
| 2002-10-04 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2002-10-03 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2002-10-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-10-01 | 660 | 660 | 659 | 660 | 3,100 | 660 |
| 2002-09-30 | 660 | 660 | 650 | 660 | 4,400 | 660 |
| 2002-09-27 | 649 | 650 | 649 | 650 | 800 | 650 |
| 2002-09-25 | 626 | 650 | 618 | 650 | 2,200 | 650 |
| 2002-09-24 | 650 | 653 | 649 | 653 | 3,800 | 653 |
| 2002-09-20 | 620 | 650 | 620 | 650 | 8,800 | 650 |
| 2002-09-19 | 618 | 618 | 595 | 617 | 5,600 | 617 |
| 2002-09-18 | 615 | 618 | 615 | 618 | 5,100 | 618 |
| 2002-09-17 | 610 | 615 | 610 | 615 | 4,800 | 615 |
| 2002-09-13 | 604 | 604 | 600 | 600 | 5,700 | 600 |
| 2002-09-12 | 602 | 610 | 602 | 604 | 900 | 604 |
| 2002-09-11 | 614 | 615 | 600 | 613 | 2,300 | 613 |
| 2002-09-10 | 613 | 614 | 613 | 614 | 1,500 | 614 |
| 2002-09-09 | 615 | 615 | 613 | 613 | 400 | 613 |
| 2002-09-06 | 610 | 610 | 590 | 590 | 8,600 | 590 |
| 2002-09-05 | 615 | 615 | 615 | 615 | 1,400 | 615 |
| 2002-09-04 | 595 | 600 | 595 | 595 | 6,000 | 595 |
| 2002-09-03 | 610 | 610 | 595 | 595 | 5,900 | 595 |
| 2002-09-02 | 600 | 610 | 600 | 610 | 4,900 | 610 |
| 2002-08-30 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-08-29 | 600 | 600 | 600 | 600 | 4,700 | 600 |
| 2002-08-28 | 600 | 610 | 599 | 610 | 16,100 | 610 |
| 2002-08-27 | 598 | 600 | 597 | 599 | 10,200 | 599 |
| 2002-08-26 | 596 | 599 | 585 | 594 | 5,600 | 594 |
| 2002-08-23 | 592 | 598 | 592 | 596 | 13,400 | 596 |
| 2002-08-22 | 594 | 594 | 592 | 592 | 1,600 | 592 |
| 2002-08-21 | 595 | 596 | 595 | 595 | 1,200 | 595 |
| 2002-08-20 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2002-08-19 | 576 | 576 | 575 | 576 | 2,600 | 576 |
| 2002-08-15 | 590 | 600 | 590 | 600 | 23,800 | 600 |
| 2002-08-14 | 571 | 587 | 571 | 587 | 15,200 | 587 |
| 2002-08-13 | 576 | 577 | 571 | 571 | 2,400 | 571 |
| 2002-08-12 | 589 | 590 | 568 | 579 | 11,000 | 579 |
| 2002-08-09 | 595 | 595 | 575 | 590 | 3,600 | 590 |
| 2002-08-08 | 590 | 595 | 590 | 590 | 2,700 | 590 |
| 2002-08-07 | 600 | 600 | 589 | 590 | 5,000 | 590 |
| 2002-08-06 | 595 | 595 | 590 | 590 | 1,500 | 590 |
| 2002-08-05 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2002-08-01 | 600 | 605 | 600 | 600 | 800 | 600 |
| 2002-07-31 | 600 | 600 | 600 | 600 | 2,500 | 600 |
| 2002-07-30 | 600 | 609 | 600 | 609 | 2,200 | 609 |
| 2002-07-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-07-26 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2002-07-25 | 615 | 615 | 600 | 605 | 23,900 | 605 |
| 2002-07-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2002-07-23 | 605 | 605 | 601 | 601 | 4,200 | 601 |
| 2002-07-18 | 610 | 610 | 606 | 606 | 1,100 | 606 |
| 2002-07-16 | 605 | 610 | 605 | 610 | 3,000 | 610 |
| 2002-07-15 | 620 | 620 | 610 | 610 | 16,400 | 610 |
| 2002-07-12 | 610 | 610 | 605 | 610 | 3,600 | 610 |
| 2002-07-11 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2002-07-10 | 607 | 608 | 607 | 608 | 1,100 | 608 |
| 2002-07-09 | 607 | 607 | 607 | 607 | 500 | 607 |
| 2002-07-08 | 624 | 624 | 606 | 610 | 2,500 | 610 |
| 2002-07-05 | 625 | 630 | 607 | 625 | 7,800 | 625 |
| 2002-07-04 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2002-07-03 | 605 | 620 | 605 | 610 | 1,800 | 610 |
| 2002-07-02 | 620 | 620 | 605 | 605 | 1,500 | 605 |
| 2002-07-01 | 630 | 630 | 620 | 620 | 300 | 620 |
| 2002-06-28 | 619 | 630 | 619 | 630 | 11,700 | 630 |
| 2002-06-27 | 620 | 620 | 600 | 610 | 6,600 | 610 |
| 2002-06-26 | 624 | 624 | 624 | 624 | 1,100 | 624 |
| 2002-06-25 | 625 | 625 | 625 | 625 | 7,300 | 625 |
| 2002-06-24 | 606 | 625 | 606 | 625 | 1,600 | 625 |
| 2002-06-21 | 602 | 605 | 600 | 605 | 1,100 | 605 |
| 2002-06-20 | 601 | 601 | 601 | 601 | 600 | 601 |
| 2002-06-19 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-06-18 | 602 | 625 | 601 | 601 | 6,200 | 601 |
| 2002-06-17 | 602 | 602 | 602 | 602 | 1,900 | 602 |
| 2002-06-14 | 597 | 597 | 595 | 595 | 3,900 | 595 |
| 2002-06-13 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2002-06-12 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2002-06-11 | 597 | 597 | 597 | 597 | 700 | 597 |
| 2002-06-10 | 597 | 607 | 597 | 600 | 2,500 | 600 |
| 2002-06-07 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2002-06-06 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-06-05 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2002-06-04 | 605 | 605 | 595 | 600 | 2,800 | 600 |
| 2002-05-31 | 600 | 602 | 600 | 600 | 1,200 | 600 |
| 2002-05-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-29 | 602 | 602 | 600 | 600 | 3,800 | 600 |
| 2002-05-28 | 605 | 620 | 600 | 600 | 1,900 | 600 |
| 2002-05-27 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2002-05-24 | 600 | 600 | 600 | 600 | 7,800 | 600 |
| 2002-05-23 | 600 | 600 | 600 | 600 | 3,500 | 600 |
| 2002-05-22 | 600 | 600 | 600 | 600 | 1,600 | 600 |
| 2002-05-21 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2002-05-20 | 599 | 599 | 592 | 598 | 12,800 | 598 |
| 2002-05-17 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2002-05-16 | 610 | 610 | 600 | 600 | 5,900 | 600 |
| 2002-05-15 | 614 | 614 | 613 | 613 | 12,100 | 613 |
| 2002-05-14 | 617 | 618 | 610 | 617 | 7,100 | 617 |
| 2002-05-13 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2002-05-10 | 615 | 615 | 615 | 615 | 900 | 615 |
| 2002-05-09 | 617 | 617 | 615 | 615 | 200 | 615 |
| 2002-05-08 | 617 | 617 | 610 | 610 | 1,100 | 610 |
| 2002-05-07 | 617 | 617 | 617 | 617 | 400 | 617 |
| 2002-05-02 | 617 | 617 | 617 | 617 | 1,300 | 617 |
| 2002-05-01 | 620 | 620 | 617 | 617 | 4,700 | 617 |
| 2002-04-30 | 620 | 620 | 620 | 620 | 1,100 | 620 |
| 2002-04-26 | 630 | 630 | 630 | 630 | 5,100 | 630 |
| 2002-04-25 | 645 | 645 | 645 | 645 | 7,400 | 645 |
| 2002-04-24 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2002-04-23 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2002-04-22 | 630 | 630 | 616 | 616 | 3,500 | 616 |
| 2002-04-18 | 629 | 630 | 629 | 630 | 1,000 | 630 |
| 2002-04-17 | 626 | 630 | 626 | 630 | 6,900 | 630 |
| 2002-04-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-04-15 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2002-04-12 | 630 | 630 | 621 | 621 | 400 | 621 |
| 2002-04-11 | 630 | 630 | 620 | 630 | 2,900 | 630 |
| 2002-04-10 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2002-04-09 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2002-04-08 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2002-04-05 | 632 | 632 | 630 | 630 | 300 | 630 |
| 2002-04-03 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2002-04-01 | 652 | 652 | 652 | 652 | 600 | 652 |
| 2002-03-25 | 683 | 685 | 683 | 683 | 9,000 | 683 |
| 2002-03-22 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-03-15 | 648 | 648 | 648 | 648 | 7,000 | 648 |
| 2002-03-14 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2002-03-06 | 612 | 612 | 610 | 610 | 2,000 | 610 |
| 2002-03-05 | 612 | 612 | 611 | 611 | 2,000 | 611 |
| 2002-03-04 | 650 | 650 | 610 | 610 | 2,000 | 610 |
| 2002-02-27 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2002-02-25 | 607 | 608 | 606 | 607 | 15,000 | 607 |
| 2002-02-22 | 610 | 610 | 606 | 606 | 6,000 | 606 |
| 2002-02-21 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2002-02-20 | 614 | 614 | 614 | 614 | 11,000 | 614 |
| 2002-02-15 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 2002-02-14 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2002-02-05 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2002-01-30 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2002-01-25 | 681 | 681 | 681 | 681 | 6,000 | 681 |
| 2002-01-24 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2002-01-22 | 668 | 670 | 668 | 670 | 2,000 | 670 |
| 2002-01-21 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2002-01-15 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2002-01-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
