7481 尾家産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 858 | 869 | 849 | 859 | 3,200 | 859 |
| 2008-12-29 | 835 | 859 | 825 | 858 | 2,600 | 858 |
| 2008-12-26 | 813 | 825 | 813 | 825 | 200 | 825 |
| 2008-12-25 | 874 | 874 | 804 | 823 | 9,600 | 823 |
| 2008-12-24 | 838 | 859 | 838 | 849 | 5,100 | 849 |
| 2008-12-22 | 831 | 843 | 822 | 837 | 2,600 | 837 |
| 2008-12-19 | 850 | 850 | 796 | 821 | 6,200 | 821 |
| 2008-12-18 | 830 | 850 | 830 | 847 | 2,600 | 847 |
| 2008-12-17 | 850 | 850 | 808 | 830 | 2,100 | 830 |
| 2008-12-16 | 880 | 881 | 828 | 850 | 6,500 | 850 |
| 2008-12-15 | 810 | 860 | 810 | 857 | 15,700 | 857 |
| 2008-12-12 | 774 | 787 | 746 | 787 | 11,200 | 787 |
| 2008-12-11 | 751 | 765 | 732 | 765 | 5,900 | 765 |
| 2008-12-10 | 724 | 750 | 717 | 741 | 2,200 | 741 |
| 2008-12-09 | 735 | 744 | 733 | 734 | 2,500 | 734 |
| 2008-12-08 | 730 | 755 | 724 | 755 | 6,000 | 755 |
| 2008-12-05 | 747 | 747 | 717 | 717 | 7,900 | 717 |
| 2008-12-04 | 735 | 737 | 725 | 727 | 3,000 | 727 |
| 2008-12-03 | 712 | 715 | 694 | 715 | 4,000 | 715 |
| 2008-12-02 | 679 | 703 | 645 | 703 | 4,600 | 703 |
| 2008-12-01 | 750 | 750 | 705 | 709 | 1,400 | 709 |
| 2008-11-28 | 728 | 733 | 728 | 730 | 3,900 | 730 |
| 2008-11-27 | 712 | 732 | 712 | 718 | 1,300 | 718 |
| 2008-11-26 | 723 | 735 | 715 | 731 | 2,700 | 731 |
| 2008-11-25 | 769 | 770 | 739 | 753 | 6,800 | 753 |
| 2008-11-21 | 714 | 758 | 710 | 756 | 6,700 | 756 |
| 2008-11-20 | 739 | 744 | 718 | 719 | 4,400 | 719 |
| 2008-11-19 | 745 | 745 | 729 | 739 | 4,700 | 739 |
| 2008-11-18 | 716 | 739 | 705 | 739 | 1,500 | 739 |
| 2008-11-17 | 726 | 749 | 706 | 706 | 8,700 | 706 |
| 2008-11-14 | 693 | 706 | 693 | 705 | 1,700 | 705 |
| 2008-11-13 | 699 | 705 | 691 | 692 | 3,100 | 692 |
| 2008-11-12 | 698 | 719 | 696 | 709 | 2,900 | 709 |
| 2008-11-11 | 720 | 720 | 698 | 706 | 2,300 | 706 |
| 2008-11-10 | 720 | 720 | 700 | 702 | 4,100 | 702 |
| 2008-11-07 | 739 | 739 | 681 | 690 | 4,300 | 690 |
| 2008-11-06 | 749 | 765 | 736 | 740 | 4,000 | 740 |
| 2008-11-05 | 721 | 730 | 713 | 730 | 5,200 | 730 |
| 2008-11-04 | 715 | 720 | 701 | 711 | 3,300 | 711 |
| 2008-10-31 | 636 | 728 | 636 | 725 | 5,300 | 725 |
| 2008-10-30 | 630 | 650 | 630 | 640 | 4,500 | 640 |
| 2008-10-29 | 625 | 628 | 607 | 628 | 5,000 | 628 |
| 2008-10-28 | 575 | 595 | 570 | 595 | 2,600 | 595 |
| 2008-10-27 | 630 | 630 | 584 | 584 | 2,800 | 584 |
| 2008-10-24 | 725 | 725 | 660 | 660 | 6,200 | 660 |
| 2008-10-23 | 705 | 716 | 681 | 706 | 2,800 | 706 |
| 2008-10-22 | 719 | 719 | 707 | 707 | 4,100 | 707 |
| 2008-10-21 | 716 | 720 | 713 | 720 | 3,800 | 720 |
| 2008-10-20 | 714 | 716 | 700 | 716 | 2,400 | 716 |
| 2008-10-17 | 705 | 709 | 690 | 708 | 2,400 | 708 |
| 2008-10-16 | 705 | 705 | 670 | 670 | 4,600 | 670 |
| 2008-10-15 | 682 | 713 | 682 | 685 | 5,300 | 685 |
| 2008-10-14 | 601 | 663 | 600 | 663 | 5,300 | 663 |
| 2008-10-10 | 673 | 673 | 563 | 563 | 5,900 | 563 |
| 2008-10-09 | 680 | 680 | 652 | 673 | 1,700 | 673 |
| 2008-10-08 | 709 | 709 | 660 | 672 | 3,500 | 672 |
| 2008-10-07 | 680 | 699 | 679 | 699 | 2,800 | 699 |
| 2008-10-06 | 689 | 699 | 689 | 699 | 2,700 | 699 |
| 2008-10-03 | 679 | 690 | 670 | 689 | 900 | 689 |
| 2008-10-02 | 706 | 706 | 679 | 685 | 3,600 | 685 |
| 2008-10-01 | 707 | 707 | 683 | 692 | 1,400 | 692 |
| 2008-09-30 | 690 | 690 | 680 | 680 | 500 | 680 |
| 2008-09-29 | 673 | 703 | 673 | 692 | 1,700 | 692 |
| 2008-09-26 | 724 | 724 | 659 | 663 | 11,500 | 663 |
| 2008-09-25 | 718 | 729 | 708 | 724 | 2,400 | 724 |
| 2008-09-24 | 742 | 757 | 730 | 757 | 6,800 | 757 |
| 2008-09-22 | 769 | 770 | 721 | 721 | 10,100 | 721 |
| 2008-09-19 | 734 | 769 | 734 | 769 | 4,400 | 769 |
| 2008-09-18 | 743 | 743 | 727 | 730 | 1,600 | 730 |
| 2008-09-17 | 731 | 735 | 723 | 735 | 1,600 | 735 |
| 2008-09-16 | 760 | 760 | 714 | 721 | 7,600 | 721 |
| 2008-09-12 | 731 | 748 | 730 | 738 | 8,100 | 738 |
| 2008-09-11 | 745 | 750 | 739 | 739 | 3,700 | 739 |
| 2008-09-10 | 726 | 743 | 726 | 733 | 3,000 | 733 |
| 2008-09-09 | 740 | 750 | 732 | 736 | 2,100 | 736 |
| 2008-09-08 | 722 | 769 | 722 | 740 | 4,300 | 740 |
| 2008-09-05 | 721 | 729 | 716 | 729 | 3,200 | 729 |
| 2008-09-04 | 741 | 741 | 727 | 727 | 2,400 | 727 |
| 2008-09-03 | 744 | 749 | 728 | 731 | 2,000 | 731 |
| 2008-09-02 | 737 | 740 | 716 | 716 | 3,300 | 716 |
| 2008-09-01 | 742 | 743 | 734 | 734 | 1,700 | 734 |
| 2008-08-29 | 761 | 770 | 761 | 770 | 3,800 | 770 |
| 2008-08-28 | 740 | 751 | 737 | 751 | 1,100 | 751 |
| 2008-08-27 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2008-08-26 | 769 | 769 | 753 | 754 | 1,300 | 754 |
| 2008-08-25 | 759 | 770 | 759 | 770 | 6,500 | 770 |
| 2008-08-22 | 742 | 755 | 735 | 750 | 1,900 | 750 |
| 2008-08-21 | 726 | 744 | 725 | 744 | 700 | 744 |
| 2008-08-20 | 729 | 736 | 720 | 720 | 1,400 | 720 |
| 2008-08-19 | 754 | 754 | 720 | 728 | 2,800 | 728 |
| 2008-08-18 | 748 | 760 | 747 | 756 | 2,200 | 756 |
| 2008-08-15 | 740 | 744 | 736 | 744 | 7,100 | 744 |
| 2008-08-14 | 756 | 765 | 753 | 760 | 4,200 | 760 |
| 2008-08-13 | 751 | 762 | 746 | 762 | 2,700 | 762 |
| 2008-08-12 | 750 | 755 | 746 | 746 | 1,000 | 746 |
| 2008-08-11 | 756 | 772 | 743 | 752 | 3,000 | 752 |
| 2008-08-08 | 745 | 757 | 739 | 755 | 2,200 | 755 |
| 2008-08-07 | 773 | 773 | 742 | 745 | 2,100 | 745 |
| 2008-08-06 | 774 | 784 | 764 | 773 | 2,700 | 773 |
| 2008-08-05 | 784 | 787 | 764 | 784 | 2,400 | 784 |
| 2008-08-04 | 758 | 784 | 758 | 765 | 900 | 765 |
| 2008-08-01 | 765 | 783 | 758 | 758 | 1,700 | 758 |
| 2008-07-31 | 741 | 768 | 741 | 745 | 2,400 | 745 |
| 2008-07-30 | 739 | 739 | 727 | 734 | 1,500 | 734 |
| 2008-07-29 | 740 | 740 | 731 | 731 | 1,200 | 731 |
| 2008-07-28 | 740 | 745 | 733 | 745 | 1,000 | 745 |
| 2008-07-25 | 770 | 770 | 737 | 737 | 10,900 | 737 |
| 2008-07-24 | 765 | 775 | 765 | 769 | 6,200 | 769 |
| 2008-07-23 | 763 | 769 | 750 | 754 | 3,700 | 754 |
| 2008-07-22 | 733 | 743 | 733 | 743 | 700 | 743 |
| 2008-07-18 | 746 | 760 | 731 | 731 | 5,200 | 731 |
| 2008-07-17 | 755 | 760 | 749 | 749 | 1,100 | 749 |
| 2008-07-16 | 754 | 755 | 745 | 745 | 1,700 | 745 |
| 2008-07-15 | 786 | 786 | 754 | 759 | 15,100 | 759 |
| 2008-07-14 | 768 | 797 | 768 | 796 | 5,100 | 796 |
| 2008-07-11 | 767 | 768 | 764 | 765 | 5,200 | 765 |
| 2008-07-10 | 756 | 773 | 750 | 765 | 2,200 | 765 |
| 2008-07-09 | 757 | 760 | 755 | 755 | 1,700 | 755 |
| 2008-07-08 | 760 | 761 | 753 | 756 | 2,300 | 756 |
| 2008-07-07 | 758 | 763 | 757 | 763 | 3,200 | 763 |
| 2008-07-04 | 751 | 757 | 748 | 757 | 1,200 | 757 |
| 2008-07-03 | 759 | 759 | 741 | 751 | 1,900 | 751 |
| 2008-07-02 | 772 | 772 | 759 | 759 | 1,700 | 759 |
| 2008-07-01 | 811 | 811 | 772 | 798 | 2,900 | 798 |
| 2008-06-30 | 775 | 790 | 775 | 789 | 7,000 | 789 |
| 2008-06-27 | 742 | 758 | 742 | 753 | 2,000 | 753 |
| 2008-06-26 | 754 | 768 | 754 | 755 | 2,300 | 755 |
| 2008-06-25 | 772 | 772 | 753 | 753 | 7,700 | 753 |
| 2008-06-24 | 777 | 782 | 774 | 782 | 2,900 | 782 |
| 2008-06-23 | 770 | 770 | 762 | 767 | 2,200 | 767 |
| 2008-06-20 | 772 | 779 | 764 | 768 | 900 | 768 |
| 2008-06-19 | 787 | 787 | 757 | 782 | 4,200 | 782 |
| 2008-06-18 | 785 | 785 | 774 | 774 | 700 | 774 |
| 2008-06-17 | 773 | 785 | 773 | 785 | 400 | 785 |
| 2008-06-16 | 757 | 790 | 757 | 788 | 7,400 | 788 |
| 2008-06-13 | 761 | 772 | 752 | 760 | 11,000 | 760 |
| 2008-06-12 | 762 | 786 | 750 | 771 | 12,000 | 771 |
| 2008-06-11 | 756 | 764 | 742 | 742 | 4,800 | 742 |
| 2008-06-10 | 757 | 758 | 754 | 757 | 2,700 | 757 |
| 2008-06-09 | 758 | 767 | 753 | 761 | 2,500 | 761 |
| 2008-06-06 | 765 | 780 | 765 | 767 | 2,600 | 767 |
| 2008-06-05 | 760 | 775 | 760 | 771 | 1,100 | 771 |
| 2008-06-04 | 746 | 780 | 746 | 780 | 2,300 | 780 |
| 2008-06-03 | 765 | 765 | 743 | 743 | 5,000 | 743 |
| 2008-06-02 | 765 | 785 | 765 | 765 | 3,200 | 765 |
| 2008-05-30 | 770 | 782 | 768 | 778 | 2,200 | 778 |
| 2008-05-29 | 750 | 760 | 750 | 760 | 500 | 760 |
| 2008-05-28 | 773 | 779 | 752 | 752 | 2,700 | 752 |
| 2008-05-27 | 741 | 770 | 741 | 768 | 5,100 | 768 |
| 2008-05-26 | 772 | 790 | 750 | 750 | 9,300 | 750 |
| 2008-05-23 | 825 | 825 | 789 | 789 | 6,100 | 789 |
| 2008-05-22 | 788 | 825 | 787 | 825 | 2,500 | 825 |
| 2008-05-21 | 815 | 816 | 787 | 787 | 2,900 | 787 |
| 2008-05-20 | 827 | 833 | 816 | 816 | 1,600 | 816 |
| 2008-05-19 | 802 | 827 | 801 | 827 | 2,800 | 827 |
| 2008-05-16 | 847 | 850 | 807 | 821 | 2,500 | 821 |
| 2008-05-15 | 858 | 858 | 839 | 850 | 7,400 | 850 |
| 2008-05-14 | 770 | 856 | 770 | 847 | 17,800 | 847 |
| 2008-05-13 | 767 | 770 | 756 | 765 | 7,500 | 765 |
| 2008-05-12 | 750 | 761 | 750 | 750 | 5,500 | 750 |
| 2008-05-09 | 762 | 763 | 742 | 742 | 7,600 | 742 |
| 2008-05-08 | 770 | 776 | 751 | 751 | 8,500 | 751 |
| 2008-05-07 | 770 | 770 | 767 | 768 | 7,200 | 768 |
| 2008-05-02 | 752 | 777 | 752 | 766 | 6,600 | 766 |
| 2008-05-01 | 751 | 762 | 751 | 762 | 2,500 | 762 |
| 2008-04-30 | 744 | 769 | 744 | 760 | 4,400 | 760 |
| 2008-04-28 | 755 | 764 | 750 | 754 | 1,900 | 754 |
| 2008-04-25 | 770 | 770 | 764 | 765 | 12,100 | 765 |
| 2008-04-24 | 761 | 770 | 761 | 765 | 8,800 | 765 |
| 2008-04-23 | 769 | 770 | 760 | 766 | 800 | 766 |
| 2008-04-22 | 769 | 770 | 757 | 767 | 2,200 | 767 |
| 2008-04-21 | 770 | 775 | 760 | 773 | 1,700 | 773 |
| 2008-04-18 | 755 | 769 | 755 | 769 | 1,100 | 769 |
| 2008-04-17 | 761 | 776 | 751 | 770 | 7,300 | 770 |
| 2008-04-16 | 772 | 773 | 760 | 760 | 6,500 | 760 |
| 2008-04-15 | 778 | 778 | 772 | 772 | 5,900 | 772 |
| 2008-04-14 | 750 | 769 | 730 | 769 | 8,800 | 769 |
| 2008-04-11 | 760 | 764 | 757 | 760 | 2,700 | 760 |
| 2008-04-10 | 752 | 762 | 752 | 759 | 2,100 | 759 |
| 2008-04-09 | 772 | 772 | 753 | 754 | 1,200 | 754 |
| 2008-04-08 | 762 | 772 | 752 | 762 | 2,500 | 762 |
| 2008-04-07 | 785 | 785 | 782 | 782 | 900 | 782 |
| 2008-04-04 | 760 | 774 | 760 | 774 | 2,600 | 774 |
| 2008-04-03 | 764 | 770 | 755 | 759 | 1,700 | 759 |
| 2008-04-02 | 778 | 800 | 750 | 763 | 7,700 | 763 |
| 2008-04-01 | 781 | 783 | 775 | 777 | 2,400 | 777 |
| 2008-03-31 | 827 | 827 | 783 | 783 | 1,900 | 783 |
| 2008-03-28 | 835 | 835 | 794 | 797 | 2,400 | 797 |
| 2008-03-27 | 830 | 830 | 820 | 830 | 2,600 | 830 |
| 2008-03-26 | 783 | 820 | 764 | 820 | 1,300 | 820 |
| 2008-03-25 | 813 | 820 | 795 | 800 | 8,900 | 800 |
| 2008-03-24 | 781 | 814 | 781 | 790 | 5,700 | 790 |
| 2008-03-21 | 780 | 788 | 777 | 777 | 1,700 | 777 |
| 2008-03-19 | 756 | 791 | 755 | 776 | 5,800 | 776 |
| 2008-03-18 | 743 | 756 | 742 | 745 | 2,500 | 745 |
| 2008-03-17 | 753 | 753 | 742 | 743 | 6,200 | 743 |
| 2008-03-14 | 755 | 764 | 753 | 753 | 14,000 | 753 |
| 2008-03-13 | 770 | 772 | 755 | 758 | 5,100 | 758 |
| 2008-03-12 | 756 | 772 | 756 | 771 | 2,200 | 771 |
| 2008-03-11 | 751 | 762 | 751 | 751 | 1,800 | 751 |
| 2008-03-10 | 760 | 761 | 751 | 761 | 3,000 | 761 |
| 2008-03-07 | 765 | 766 | 755 | 765 | 1,000 | 765 |
| 2008-03-06 | 756 | 780 | 755 | 775 | 1,200 | 775 |
| 2008-03-05 | 762 | 781 | 756 | 756 | 2,400 | 756 |
| 2008-03-04 | 760 | 770 | 760 | 761 | 2,600 | 761 |
| 2008-03-03 | 780 | 781 | 768 | 768 | 3,600 | 768 |
| 2008-02-29 | 776 | 802 | 774 | 802 | 1,500 | 802 |
| 2008-02-28 | 775 | 784 | 773 | 784 | 1,700 | 784 |
| 2008-02-27 | 770 | 790 | 770 | 780 | 3,100 | 780 |
| 2008-02-26 | 806 | 806 | 780 | 780 | 2,100 | 780 |
| 2008-02-25 | 781 | 807 | 781 | 786 | 7,400 | 786 |
| 2008-02-22 | 781 | 782 | 779 | 781 | 7,600 | 781 |
| 2008-02-21 | 781 | 798 | 777 | 781 | 3,600 | 781 |
| 2008-02-20 | 800 | 800 | 761 | 761 | 2,700 | 761 |
| 2008-02-19 | 774 | 798 | 771 | 778 | 2,400 | 778 |
| 2008-02-18 | 824 | 824 | 770 | 770 | 2,900 | 770 |
| 2008-02-15 | 822 | 837 | 802 | 802 | 7,400 | 802 |
| 2008-02-14 | 771 | 799 | 770 | 799 | 1,700 | 799 |
| 2008-02-13 | 748 | 778 | 735 | 768 | 2,200 | 768 |
| 2008-02-12 | 754 | 754 | 723 | 738 | 700 | 738 |
| 2008-02-08 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2008-02-07 | 758 | 758 | 753 | 753 | 700 | 753 |
| 2008-02-06 | 750 | 750 | 739 | 748 | 700 | 748 |
| 2008-02-05 | 778 | 778 | 778 | 778 | 400 | 778 |
| 2008-02-04 | 770 | 779 | 770 | 778 | 1,300 | 778 |
| 2008-02-01 | 739 | 768 | 739 | 761 | 1,200 | 761 |
| 2008-01-31 | 679 | 749 | 679 | 749 | 2,900 | 749 |
| 2008-01-30 | 720 | 721 | 698 | 709 | 2,900 | 709 |
| 2008-01-29 | 767 | 767 | 708 | 710 | 2,700 | 710 |
| 2008-01-28 | 758 | 768 | 751 | 752 | 3,100 | 752 |
| 2008-01-25 | 729 | 730 | 729 | 730 | 4,800 | 730 |
| 2008-01-24 | 705 | 710 | 701 | 708 | 3,100 | 708 |
| 2008-01-23 | 665 | 695 | 663 | 695 | 4,100 | 695 |
| 2008-01-22 | 689 | 689 | 651 | 661 | 3,900 | 661 |
| 2008-01-21 | 688 | 690 | 679 | 690 | 2,400 | 690 |
| 2008-01-18 | 666 | 708 | 662 | 708 | 3,600 | 708 |
| 2008-01-17 | 647 | 717 | 647 | 714 | 8,100 | 714 |
| 2008-01-16 | 664 | 664 | 620 | 647 | 2,800 | 647 |
| 2008-01-15 | 695 | 695 | 667 | 667 | 8,500 | 667 |
| 2008-01-11 | 676 | 691 | 676 | 688 | 3,400 | 688 |
| 2008-01-10 | 662 | 685 | 662 | 675 | 1,600 | 675 |
| 2008-01-09 | 657 | 672 | 654 | 659 | 4,500 | 659 |
| 2008-01-08 | 666 | 666 | 650 | 656 | 7,500 | 656 |
| 2008-01-07 | 700 | 700 | 662 | 674 | 7,400 | 674 |
| 2008-01-04 | 760 | 760 | 710 | 710 | 3,000 | 710 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
