7481 尾家産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,209 | 1,210 | 1,190 | 1,190 | 3,700 | 1,190 |
| 2005-12-29 | 1,200 | 1,217 | 1,200 | 1,201 | 5,400 | 1,201 |
| 2005-12-28 | 1,190 | 1,208 | 1,188 | 1,188 | 2,700 | 1,188 |
| 2005-12-27 | 1,213 | 1,213 | 1,190 | 1,190 | 3,600 | 1,190 |
| 2005-12-26 | 1,193 | 1,210 | 1,178 | 1,210 | 5,300 | 1,210 |
| 2005-12-22 | 1,227 | 1,230 | 1,190 | 1,193 | 11,700 | 1,193 |
| 2005-12-21 | 1,188 | 1,220 | 1,175 | 1,220 | 15,700 | 1,220 |
| 2005-12-20 | 1,188 | 1,188 | 1,141 | 1,160 | 4,500 | 1,160 |
| 2005-12-19 | 1,138 | 1,160 | 1,125 | 1,160 | 6,900 | 1,160 |
| 2005-12-16 | 1,135 | 1,149 | 1,131 | 1,148 | 10,500 | 1,148 |
| 2005-12-15 | 1,200 | 1,200 | 1,110 | 1,151 | 24,300 | 1,151 |
| 2005-12-14 | 1,186 | 1,189 | 1,165 | 1,175 | 6,700 | 1,175 |
| 2005-12-13 | 1,198 | 1,198 | 1,185 | 1,185 | 6,800 | 1,185 |
| 2005-12-12 | 1,186 | 1,186 | 1,173 | 1,185 | 4,800 | 1,185 |
| 2005-12-09 | 1,185 | 1,204 | 1,171 | 1,171 | 17,900 | 1,171 |
| 2005-12-08 | 1,183 | 1,200 | 1,180 | 1,184 | 8,100 | 1,184 |
| 2005-12-07 | 1,191 | 1,200 | 1,175 | 1,183 | 21,300 | 1,183 |
| 2005-12-06 | 1,190 | 1,200 | 1,190 | 1,195 | 8,600 | 1,195 |
| 2005-12-05 | 1,153 | 1,195 | 1,153 | 1,195 | 6,400 | 1,195 |
| 2005-12-02 | 1,165 | 1,184 | 1,152 | 1,170 | 13,200 | 1,170 |
| 2005-12-01 | 1,130 | 1,150 | 1,130 | 1,148 | 7,300 | 1,148 |
| 2005-11-30 | 1,150 | 1,150 | 1,110 | 1,130 | 10,000 | 1,130 |
| 2005-11-29 | 1,100 | 1,150 | 1,098 | 1,150 | 15,700 | 1,150 |
| 2005-11-28 | 1,105 | 1,111 | 1,092 | 1,092 | 7,600 | 1,092 |
| 2005-11-25 | 1,100 | 1,105 | 1,087 | 1,104 | 10,200 | 1,104 |
| 2005-11-24 | 1,096 | 1,099 | 1,087 | 1,088 | 10,600 | 1,088 |
| 2005-11-22 | 1,091 | 1,091 | 1,072 | 1,090 | 7,500 | 1,090 |
| 2005-11-21 | 1,090 | 1,094 | 1,061 | 1,061 | 7,100 | 1,061 |
| 2005-11-18 | 1,090 | 1,092 | 1,070 | 1,091 | 7,800 | 1,091 |
| 2005-11-17 | 1,086 | 1,086 | 1,050 | 1,074 | 9,800 | 1,074 |
| 2005-11-16 | 1,055 | 1,090 | 1,050 | 1,086 | 6,900 | 1,086 |
| 2005-11-15 | 1,093 | 1,097 | 1,064 | 1,064 | 7,300 | 1,064 |
| 2005-11-14 | 1,079 | 1,080 | 1,051 | 1,062 | 9,300 | 1,062 |
| 2005-11-11 | 1,053 | 1,089 | 1,052 | 1,077 | 12,800 | 1,077 |
| 2005-11-10 | 1,039 | 1,054 | 1,039 | 1,052 | 4,500 | 1,052 |
| 2005-11-09 | 1,072 | 1,072 | 1,040 | 1,041 | 6,200 | 1,041 |
| 2005-11-08 | 1,082 | 1,083 | 1,035 | 1,052 | 9,600 | 1,052 |
| 2005-11-07 | 1,110 | 1,115 | 1,058 | 1,062 | 20,700 | 1,062 |
| 2005-11-04 | 1,020 | 1,170 | 1,020 | 1,110 | 57,500 | 1,110 |
| 2005-11-02 | 985 | 1,040 | 980 | 1,006 | 34,400 | 1,006 |
| 2005-11-01 | 975 | 985 | 975 | 985 | 11,500 | 985 |
| 2005-10-31 | 979 | 979 | 955 | 961 | 10,300 | 961 |
| 2005-10-28 | 978 | 980 | 967 | 970 | 9,800 | 970 |
| 2005-10-27 | 970 | 980 | 970 | 978 | 5,900 | 978 |
| 2005-10-26 | 978 | 980 | 962 | 980 | 10,700 | 980 |
| 2005-10-25 | 977 | 980 | 970 | 975 | 9,500 | 975 |
| 2005-10-24 | 971 | 975 | 965 | 967 | 9,800 | 967 |
| 2005-10-21 | 960 | 970 | 955 | 970 | 4,400 | 970 |
| 2005-10-20 | 975 | 975 | 956 | 965 | 4,600 | 965 |
| 2005-10-19 | 969 | 970 | 951 | 960 | 8,300 | 960 |
| 2005-10-18 | 965 | 971 | 954 | 960 | 8,100 | 960 |
| 2005-10-17 | 983 | 983 | 957 | 964 | 11,900 | 964 |
| 2005-10-14 | 957 | 965 | 941 | 955 | 7,900 | 955 |
| 2005-10-13 | 960 | 960 | 949 | 956 | 4,800 | 956 |
| 2005-10-12 | 950 | 968 | 945 | 968 | 14,000 | 968 |
| 2005-10-11 | 930 | 938 | 923 | 938 | 5,600 | 938 |
| 2005-10-07 | 925 | 930 | 920 | 920 | 5,400 | 920 |
| 2005-10-06 | 932 | 936 | 925 | 925 | 4,200 | 925 |
| 2005-10-05 | 955 | 955 | 933 | 935 | 5,900 | 935 |
| 2005-10-04 | 927 | 958 | 925 | 956 | 9,200 | 956 |
| 2005-10-03 | 938 | 938 | 921 | 925 | 6,100 | 925 |
| 2005-09-30 | 951 | 951 | 937 | 937 | 7,200 | 937 |
| 2005-09-29 | 960 | 960 | 941 | 941 | 6,200 | 941 |
| 2005-09-28 | 961 | 961 | 959 | 960 | 8,000 | 960 |
| 2005-09-27 | 946 | 974 | 946 | 960 | 5,900 | 960 |
| 2005-09-26 | 979 | 993 | 973 | 993 | 9,200 | 993 |
| 2005-09-22 | 965 | 968 | 960 | 963 | 14,800 | 963 |
| 2005-09-21 | 969 | 969 | 958 | 962 | 5,900 | 962 |
| 2005-09-20 | 960 | 960 | 952 | 954 | 7,900 | 954 |
| 2005-09-16 | 955 | 955 | 943 | 949 | 6,500 | 949 |
| 2005-09-15 | 959 | 959 | 938 | 949 | 10,900 | 949 |
| 2005-09-14 | 933 | 938 | 927 | 937 | 4,400 | 937 |
| 2005-09-13 | 931 | 934 | 930 | 934 | 4,500 | 934 |
| 2005-09-12 | 933 | 933 | 924 | 931 | 5,000 | 931 |
| 2005-09-09 | 935 | 935 | 913 | 927 | 23,000 | 927 |
| 2005-09-08 | 935 | 935 | 921 | 922 | 4,000 | 922 |
| 2005-09-07 | 935 | 937 | 921 | 923 | 3,500 | 923 |
| 2005-09-06 | 943 | 943 | 920 | 937 | 6,200 | 937 |
| 2005-09-05 | 935 | 936 | 923 | 936 | 7,000 | 936 |
| 2005-09-02 | 918 | 930 | 910 | 921 | 12,900 | 921 |
| 2005-09-01 | 928 | 928 | 918 | 918 | 10,800 | 918 |
| 2005-08-31 | 918 | 918 | 910 | 910 | 11,400 | 910 |
| 2005-08-30 | 915 | 919 | 912 | 918 | 2,900 | 918 |
| 2005-08-29 | 928 | 928 | 902 | 905 | 11,700 | 905 |
| 2005-08-26 | 957 | 957 | 920 | 929 | 11,600 | 929 |
| 2005-08-25 | 972 | 972 | 946 | 947 | 5,800 | 947 |
| 2005-08-24 | 930 | 959 | 927 | 959 | 13,000 | 959 |
| 2005-08-23 | 926 | 930 | 915 | 925 | 3,500 | 925 |
| 2005-08-22 | 920 | 926 | 905 | 926 | 4,800 | 926 |
| 2005-08-19 | 942 | 942 | 930 | 930 | 7,000 | 930 |
| 2005-08-18 | 935 | 945 | 933 | 941 | 2,500 | 941 |
| 2005-08-17 | 940 | 945 | 900 | 935 | 6,300 | 935 |
| 2005-08-16 | 950 | 950 | 942 | 950 | 3,000 | 950 |
| 2005-08-15 | 950 | 950 | 943 | 949 | 9,000 | 949 |
| 2005-08-12 | 949 | 949 | 938 | 945 | 3,000 | 945 |
| 2005-08-11 | 940 | 950 | 940 | 949 | 5,200 | 949 |
| 2005-08-10 | 933 | 943 | 927 | 942 | 7,400 | 942 |
| 2005-08-09 | 920 | 928 | 920 | 928 | 1,800 | 928 |
| 2005-08-08 | 901 | 910 | 901 | 910 | 3,700 | 910 |
| 2005-08-05 | 918 | 919 | 889 | 900 | 3,400 | 900 |
| 2005-08-04 | 921 | 930 | 914 | 919 | 2,900 | 919 |
| 2005-08-03 | 911 | 923 | 910 | 911 | 3,800 | 911 |
| 2005-08-02 | 923 | 924 | 915 | 916 | 5,400 | 916 |
| 2005-08-01 | 945 | 947 | 928 | 928 | 4,300 | 928 |
| 2005-07-29 | 944 | 947 | 935 | 935 | 4,200 | 935 |
| 2005-07-28 | 945 | 946 | 933 | 933 | 2,400 | 933 |
| 2005-07-27 | 943 | 944 | 932 | 942 | 4,100 | 942 |
| 2005-07-26 | 932 | 940 | 932 | 933 | 2,100 | 933 |
| 2005-07-25 | 947 | 947 | 915 | 928 | 10,200 | 928 |
| 2005-07-22 | 943 | 943 | 934 | 937 | 6,100 | 937 |
| 2005-07-21 | 935 | 940 | 935 | 937 | 3,600 | 937 |
| 2005-07-20 | 932 | 936 | 931 | 935 | 6,300 | 935 |
| 2005-07-19 | 931 | 932 | 924 | 930 | 6,900 | 930 |
| 2005-07-15 | 918 | 928 | 905 | 923 | 22,300 | 923 |
| 2005-07-14 | 910 | 915 | 910 | 915 | 2,900 | 915 |
| 2005-07-13 | 911 | 911 | 905 | 909 | 800 | 909 |
| 2005-07-12 | 919 | 919 | 905 | 910 | 2,700 | 910 |
| 2005-07-11 | 920 | 920 | 907 | 920 | 5,100 | 920 |
| 2005-07-08 | 917 | 922 | 909 | 920 | 5,700 | 920 |
| 2005-07-07 | 920 | 920 | 908 | 908 | 2,500 | 908 |
| 2005-07-06 | 915 | 916 | 911 | 911 | 2,300 | 911 |
| 2005-07-05 | 915 | 915 | 911 | 911 | 600 | 911 |
| 2005-07-04 | 920 | 920 | 910 | 916 | 2,100 | 916 |
| 2005-07-01 | 923 | 923 | 902 | 903 | 7,800 | 903 |
| 2005-06-30 | 914 | 917 | 910 | 913 | 4,900 | 913 |
| 2005-06-29 | 915 | 915 | 913 | 914 | 3,000 | 914 |
| 2005-06-28 | 900 | 915 | 900 | 915 | 1,300 | 915 |
| 2005-06-27 | 906 | 907 | 900 | 900 | 2,000 | 900 |
| 2005-06-24 | 920 | 920 | 907 | 916 | 6,500 | 916 |
| 2005-06-23 | 910 | 913 | 908 | 912 | 3,500 | 912 |
| 2005-06-22 | 905 | 907 | 904 | 907 | 3,300 | 907 |
| 2005-06-21 | 909 | 909 | 904 | 905 | 2,900 | 905 |
| 2005-06-20 | 904 | 910 | 903 | 909 | 4,700 | 909 |
| 2005-06-17 | 906 | 906 | 887 | 904 | 2,700 | 904 |
| 2005-06-16 | 908 | 909 | 888 | 905 | 2,300 | 905 |
| 2005-06-15 | 909 | 909 | 895 | 905 | 8,500 | 905 |
| 2005-06-14 | 905 | 905 | 886 | 893 | 3,100 | 893 |
| 2005-06-13 | 900 | 905 | 896 | 904 | 4,400 | 904 |
| 2005-06-10 | 895 | 900 | 892 | 898 | 9,300 | 898 |
| 2005-06-09 | 888 | 896 | 880 | 895 | 6,500 | 895 |
| 2005-06-08 | 880 | 889 | 880 | 887 | 4,700 | 887 |
| 2005-06-07 | 885 | 888 | 880 | 880 | 700 | 880 |
| 2005-06-06 | 890 | 890 | 877 | 885 | 2,100 | 885 |
| 2005-06-03 | 888 | 888 | 875 | 876 | 1,100 | 876 |
| 2005-06-02 | 888 | 895 | 881 | 888 | 5,000 | 888 |
| 2005-06-01 | 884 | 889 | 880 | 889 | 3,800 | 889 |
| 2005-05-31 | 879 | 885 | 876 | 884 | 4,200 | 884 |
| 2005-05-30 | 880 | 880 | 872 | 876 | 7,000 | 876 |
| 2005-05-27 | 880 | 880 | 872 | 874 | 2,000 | 874 |
| 2005-05-26 | 872 | 887 | 865 | 887 | 1,400 | 887 |
| 2005-05-25 | 875 | 880 | 871 | 871 | 5,900 | 871 |
| 2005-05-24 | 872 | 880 | 872 | 875 | 5,400 | 875 |
| 2005-05-23 | 871 | 880 | 870 | 880 | 5,100 | 880 |
| 2005-05-20 | 868 | 869 | 860 | 869 | 5,300 | 869 |
| 2005-05-19 | 870 | 879 | 846 | 860 | 7,400 | 860 |
| 2005-05-18 | 840 | 854 | 838 | 845 | 4,000 | 845 |
| 2005-05-17 | 846 | 855 | 840 | 840 | 3,600 | 840 |
| 2005-05-16 | 875 | 875 | 872 | 872 | 7,000 | 872 |
| 2005-05-13 | 845 | 850 | 845 | 850 | 3,000 | 850 |
| 2005-05-12 | 850 | 850 | 846 | 846 | 5,600 | 846 |
| 2005-05-11 | 848 | 854 | 847 | 854 | 3,600 | 854 |
| 2005-05-10 | 844 | 850 | 841 | 849 | 5,200 | 849 |
| 2005-05-09 | 850 | 854 | 841 | 844 | 3,100 | 844 |
| 2005-05-06 | 854 | 860 | 854 | 860 | 1,300 | 860 |
| 2005-05-02 | 842 | 854 | 830 | 854 | 3,200 | 854 |
| 2005-04-28 | 843 | 844 | 837 | 842 | 2,900 | 842 |
| 2005-04-27 | 828 | 837 | 827 | 836 | 1,200 | 836 |
| 2005-04-26 | 827 | 828 | 827 | 828 | 1,600 | 828 |
| 2005-04-25 | 839 | 839 | 827 | 827 | 6,400 | 827 |
| 2005-04-22 | 819 | 829 | 819 | 829 | 2,400 | 829 |
| 2005-04-21 | 820 | 821 | 811 | 811 | 5,000 | 811 |
| 2005-04-20 | 812 | 834 | 812 | 823 | 4,300 | 823 |
| 2005-04-19 | 822 | 822 | 807 | 807 | 4,000 | 807 |
| 2005-04-18 | 829 | 829 | 786 | 793 | 10,000 | 793 |
| 2005-04-15 | 880 | 880 | 830 | 833 | 10,800 | 833 |
| 2005-04-14 | 864 | 870 | 858 | 870 | 3,300 | 870 |
| 2005-04-13 | 867 | 867 | 859 | 864 | 3,900 | 864 |
| 2005-04-12 | 871 | 880 | 860 | 877 | 6,600 | 877 |
| 2005-04-11 | 884 | 884 | 876 | 876 | 2,700 | 876 |
| 2005-04-08 | 876 | 885 | 876 | 884 | 3,700 | 884 |
| 2005-04-07 | 880 | 885 | 875 | 885 | 2,700 | 885 |
| 2005-04-06 | 889 | 889 | 869 | 881 | 3,700 | 881 |
| 2005-04-05 | 890 | 890 | 880 | 885 | 2,800 | 885 |
| 2005-04-04 | 870 | 890 | 870 | 890 | 1,100 | 890 |
| 2005-04-01 | 861 | 899 | 861 | 896 | 2,900 | 896 |
| 2005-03-31 | 854 | 884 | 854 | 882 | 5,600 | 882 |
| 2005-03-30 | 870 | 870 | 851 | 864 | 4,300 | 864 |
| 2005-03-29 | 891 | 900 | 870 | 878 | 4,700 | 878 |
| 2005-03-28 | 903 | 903 | 876 | 880 | 2,600 | 880 |
| 2005-03-25 | 922 | 922 | 900 | 921 | 13,000 | 921 |
| 2005-03-24 | 919 | 925 | 918 | 919 | 7,600 | 919 |
| 2005-03-23 | 920 | 920 | 910 | 918 | 4,600 | 918 |
| 2005-03-22 | 917 | 922 | 911 | 915 | 5,400 | 915 |
| 2005-03-18 | 915 | 923 | 909 | 910 | 12,300 | 910 |
| 2005-03-17 | 909 | 915 | 909 | 915 | 5,600 | 915 |
| 2005-03-16 | 905 | 910 | 891 | 908 | 11,400 | 908 |
| 2005-03-15 | 909 | 909 | 888 | 900 | 8,900 | 900 |
| 2005-03-14 | 899 | 900 | 885 | 899 | 5,800 | 899 |
| 2005-03-11 | 885 | 885 | 879 | 880 | 21,800 | 880 |
| 2005-03-10 | 897 | 899 | 880 | 880 | 18,400 | 880 |
| 2005-03-09 | 906 | 906 | 897 | 897 | 3,700 | 897 |
| 2005-03-08 | 909 | 909 | 900 | 900 | 10,300 | 900 |
| 2005-03-07 | 905 | 915 | 898 | 909 | 14,700 | 909 |
| 2005-03-04 | 889 | 897 | 888 | 896 | 7,400 | 896 |
| 2005-03-03 | 891 | 892 | 886 | 889 | 4,100 | 889 |
| 2005-03-02 | 890 | 895 | 882 | 883 | 14,300 | 883 |
| 2005-03-01 | 881 | 882 | 873 | 882 | 10,500 | 882 |
| 2005-02-28 | 893 | 893 | 870 | 877 | 8,900 | 877 |
| 2005-02-25 | 854 | 868 | 854 | 857 | 16,400 | 857 |
| 2005-02-24 | 853 | 861 | 852 | 854 | 11,600 | 854 |
| 2005-02-23 | 856 | 858 | 846 | 855 | 9,100 | 855 |
| 2005-02-22 | 876 | 880 | 845 | 858 | 24,500 | 858 |
| 2005-02-21 | 860 | 897 | 842 | 865 | 20,800 | 865 |
| 2005-02-18 | 820 | 830 | 820 | 821 | 6,400 | 821 |
| 2005-02-17 | 846 | 846 | 812 | 812 | 12,200 | 812 |
| 2005-02-16 | 855 | 861 | 848 | 848 | 6,800 | 848 |
| 2005-02-15 | 874 | 874 | 849 | 860 | 14,200 | 860 |
| 2005-02-14 | 859 | 865 | 854 | 856 | 14,600 | 856 |
| 2005-02-10 | 857 | 868 | 855 | 856 | 5,300 | 856 |
| 2005-02-09 | 870 | 870 | 854 | 857 | 2,300 | 857 |
| 2005-02-08 | 860 | 870 | 857 | 869 | 2,000 | 869 |
| 2005-02-07 | 865 | 870 | 854 | 860 | 6,600 | 860 |
| 2005-02-04 | 851 | 865 | 851 | 864 | 1,700 | 864 |
| 2005-02-03 | 863 | 863 | 860 | 863 | 1,800 | 863 |
| 2005-02-02 | 864 | 864 | 848 | 864 | 3,100 | 864 |
| 2005-02-01 | 865 | 865 | 843 | 853 | 4,300 | 853 |
| 2005-01-31 | 852 | 865 | 846 | 865 | 3,100 | 865 |
| 2005-01-28 | 842 | 852 | 841 | 851 | 4,400 | 851 |
| 2005-01-27 | 850 | 856 | 846 | 846 | 1,400 | 846 |
| 2005-01-26 | 849 | 850 | 842 | 846 | 1,500 | 846 |
| 2005-01-25 | 849 | 850 | 839 | 849 | 6,000 | 849 |
| 2005-01-24 | 837 | 850 | 837 | 844 | 3,400 | 844 |
| 2005-01-21 | 838 | 840 | 838 | 840 | 2,500 | 840 |
| 2005-01-20 | 839 | 840 | 838 | 838 | 3,300 | 838 |
| 2005-01-19 | 836 | 846 | 835 | 846 | 1,700 | 846 |
| 2005-01-18 | 848 | 848 | 832 | 832 | 2,800 | 832 |
| 2005-01-17 | 851 | 851 | 837 | 837 | 5,700 | 837 |
| 2005-01-14 | 832 | 846 | 831 | 840 | 3,400 | 840 |
| 2005-01-13 | 827 | 842 | 827 | 832 | 1,700 | 832 |
| 2005-01-12 | 849 | 849 | 831 | 842 | 2,200 | 842 |
| 2005-01-11 | 830 | 849 | 820 | 849 | 2,700 | 849 |
| 2005-01-07 | 826 | 828 | 824 | 828 | 1,400 | 828 |
| 2005-01-06 | 816 | 829 | 816 | 821 | 1,200 | 821 |
| 2005-01-05 | 836 | 836 | 815 | 816 | 4,700 | 816 |
| 2005-01-04 | 838 | 838 | 835 | 835 | 500 | 835 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
