7481 尾家産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 845 | 845 | 823 | 823 | 1,400 | 823 |
| 2009-12-29 | 839 | 845 | 819 | 845 | 1,300 | 845 |
| 2009-12-28 | 830 | 844 | 807 | 844 | 1,000 | 844 |
| 2009-12-25 | 850 | 850 | 840 | 840 | 8,600 | 840 |
| 2009-12-24 | 835 | 840 | 833 | 840 | 3,900 | 840 |
| 2009-12-22 | 831 | 835 | 820 | 835 | 2,200 | 835 |
| 2009-12-21 | 820 | 820 | 814 | 818 | 2,200 | 818 |
| 2009-12-18 | 828 | 830 | 811 | 829 | 3,300 | 829 |
| 2009-12-17 | 825 | 828 | 813 | 828 | 2,600 | 828 |
| 2009-12-16 | 830 | 830 | 821 | 829 | 3,900 | 829 |
| 2009-12-15 | 848 | 848 | 798 | 818 | 12,700 | 818 |
| 2009-12-14 | 820 | 828 | 816 | 828 | 6,200 | 828 |
| 2009-12-11 | 779 | 819 | 772 | 819 | 10,000 | 819 |
| 2009-12-10 | 792 | 798 | 788 | 789 | 2,600 | 789 |
| 2009-12-09 | 785 | 793 | 784 | 793 | 2,400 | 793 |
| 2009-12-08 | 783 | 797 | 783 | 783 | 3,100 | 783 |
| 2009-12-07 | 788 | 788 | 783 | 783 | 2,400 | 783 |
| 2009-12-04 | 808 | 808 | 787 | 787 | 6,300 | 787 |
| 2009-12-03 | 780 | 790 | 779 | 790 | 4,400 | 790 |
| 2009-12-02 | 768 | 780 | 768 | 778 | 3,500 | 778 |
| 2009-12-01 | 769 | 778 | 764 | 778 | 4,800 | 778 |
| 2009-11-30 | 760 | 769 | 754 | 769 | 3,600 | 769 |
| 2009-11-27 | 763 | 763 | 757 | 760 | 2,300 | 760 |
| 2009-11-26 | 770 | 770 | 750 | 763 | 4,400 | 763 |
| 2009-11-25 | 825 | 825 | 763 | 764 | 18,800 | 764 |
| 2009-11-24 | 802 | 823 | 796 | 823 | 3,500 | 823 |
| 2009-11-20 | 812 | 812 | 800 | 800 | 1,100 | 800 |
| 2009-11-19 | 800 | 814 | 790 | 814 | 2,200 | 814 |
| 2009-11-18 | 799 | 815 | 799 | 813 | 3,200 | 813 |
| 2009-11-17 | 801 | 801 | 781 | 799 | 2,200 | 799 |
| 2009-11-16 | 819 | 824 | 800 | 802 | 6,100 | 802 |
| 2009-11-13 | 805 | 819 | 805 | 819 | 2,000 | 819 |
| 2009-11-12 | 812 | 820 | 807 | 810 | 2,200 | 810 |
| 2009-11-11 | 823 | 823 | 814 | 822 | 400 | 822 |
| 2009-11-10 | 809 | 823 | 793 | 823 | 4,600 | 823 |
| 2009-11-09 | 790 | 799 | 777 | 799 | 2,200 | 799 |
| 2009-11-06 | 791 | 791 | 783 | 790 | 1,200 | 790 |
| 2009-11-05 | 793 | 793 | 776 | 791 | 1,200 | 791 |
| 2009-11-04 | 774 | 783 | 770 | 783 | 1,600 | 783 |
| 2009-11-02 | 773 | 776 | 750 | 776 | 3,300 | 776 |
| 2009-10-30 | 784 | 800 | 784 | 788 | 2,600 | 788 |
| 2009-10-29 | 792 | 804 | 783 | 783 | 6,000 | 783 |
| 2009-10-28 | 829 | 833 | 792 | 792 | 3,100 | 792 |
| 2009-10-27 | 830 | 830 | 802 | 828 | 5,500 | 828 |
| 2009-10-26 | 813 | 830 | 803 | 830 | 6,200 | 830 |
| 2009-10-23 | 829 | 829 | 801 | 803 | 6,700 | 803 |
| 2009-10-22 | 819 | 820 | 809 | 820 | 3,900 | 820 |
| 2009-10-21 | 806 | 816 | 805 | 805 | 2,100 | 805 |
| 2009-10-20 | 818 | 818 | 805 | 817 | 3,300 | 817 |
| 2009-10-19 | 818 | 818 | 800 | 805 | 4,000 | 805 |
| 2009-10-16 | 800 | 801 | 781 | 798 | 2,600 | 798 |
| 2009-10-15 | 800 | 801 | 798 | 801 | 9,500 | 801 |
| 2009-10-14 | 800 | 800 | 787 | 799 | 3,200 | 799 |
| 2009-10-13 | 814 | 814 | 799 | 800 | 2,400 | 800 |
| 2009-10-09 | 777 | 795 | 777 | 794 | 1,800 | 794 |
| 2009-10-08 | 784 | 818 | 774 | 775 | 4,100 | 775 |
| 2009-10-07 | 772 | 782 | 767 | 776 | 1,100 | 776 |
| 2009-10-06 | 764 | 772 | 763 | 772 | 1,400 | 772 |
| 2009-10-05 | 793 | 793 | 763 | 763 | 1,600 | 763 |
| 2009-10-02 | 780 | 783 | 760 | 773 | 800 | 773 |
| 2009-10-01 | 779 | 780 | 764 | 780 | 1,200 | 780 |
| 2009-09-30 | 775 | 780 | 762 | 780 | 1,600 | 780 |
| 2009-09-29 | 774 | 775 | 754 | 775 | 2,600 | 775 |
| 2009-09-28 | 769 | 775 | 760 | 775 | 2,100 | 775 |
| 2009-09-25 | 771 | 773 | 757 | 758 | 3,500 | 758 |
| 2009-09-24 | 780 | 790 | 780 | 790 | 9,000 | 790 |
| 2009-09-18 | 756 | 765 | 750 | 758 | 2,700 | 758 |
| 2009-09-17 | 761 | 762 | 756 | 756 | 1,700 | 756 |
| 2009-09-16 | 758 | 764 | 757 | 760 | 1,800 | 760 |
| 2009-09-15 | 770 | 770 | 760 | 760 | 6,100 | 760 |
| 2009-09-14 | 762 | 770 | 758 | 766 | 4,100 | 766 |
| 2009-09-11 | 763 | 763 | 761 | 762 | 7,200 | 762 |
| 2009-09-10 | 768 | 770 | 765 | 765 | 800 | 765 |
| 2009-09-09 | 757 | 762 | 757 | 762 | 400 | 762 |
| 2009-09-08 | 766 | 766 | 757 | 757 | 2,400 | 757 |
| 2009-09-07 | 761 | 768 | 761 | 762 | 900 | 762 |
| 2009-09-04 | 764 | 765 | 761 | 761 | 3,000 | 761 |
| 2009-09-03 | 770 | 772 | 764 | 764 | 1,300 | 764 |
| 2009-09-02 | 776 | 776 | 764 | 765 | 2,800 | 765 |
| 2009-09-01 | 776 | 780 | 775 | 780 | 700 | 780 |
| 2009-08-31 | 782 | 790 | 776 | 780 | 1,100 | 780 |
| 2009-08-28 | 786 | 794 | 779 | 782 | 1,900 | 782 |
| 2009-08-27 | 798 | 798 | 786 | 796 | 700 | 796 |
| 2009-08-26 | 797 | 800 | 789 | 790 | 1,600 | 790 |
| 2009-08-25 | 800 | 800 | 799 | 799 | 5,300 | 799 |
| 2009-08-24 | 789 | 799 | 789 | 797 | 3,700 | 797 |
| 2009-08-21 | 786 | 787 | 780 | 785 | 2,600 | 785 |
| 2009-08-20 | 775 | 786 | 775 | 786 | 1,500 | 786 |
| 2009-08-19 | 773 | 780 | 772 | 773 | 1,800 | 773 |
| 2009-08-18 | 779 | 779 | 772 | 772 | 1,100 | 772 |
| 2009-08-17 | 800 | 800 | 772 | 785 | 9,600 | 785 |
| 2009-08-14 | 794 | 795 | 791 | 795 | 3,400 | 795 |
| 2009-08-13 | 789 | 795 | 789 | 792 | 1,300 | 792 |
| 2009-08-12 | 792 | 795 | 787 | 787 | 2,900 | 787 |
| 2009-08-11 | 793 | 795 | 791 | 795 | 700 | 795 |
| 2009-08-10 | 795 | 795 | 786 | 793 | 1,500 | 793 |
| 2009-08-07 | 788 | 788 | 785 | 785 | 1,100 | 785 |
| 2009-08-06 | 787 | 794 | 787 | 792 | 600 | 792 |
| 2009-08-05 | 790 | 800 | 790 | 794 | 2,600 | 794 |
| 2009-08-04 | 800 | 800 | 790 | 790 | 1,700 | 790 |
| 2009-08-03 | 796 | 796 | 786 | 795 | 1,400 | 795 |
| 2009-07-31 | 791 | 792 | 785 | 790 | 1,500 | 790 |
| 2009-07-30 | 800 | 800 | 793 | 795 | 900 | 795 |
| 2009-07-29 | 791 | 800 | 790 | 800 | 1,500 | 800 |
| 2009-07-28 | 806 | 806 | 791 | 798 | 1,700 | 798 |
| 2009-07-27 | 826 | 826 | 800 | 805 | 800 | 805 |
| 2009-07-24 | 827 | 827 | 800 | 802 | 13,000 | 802 |
| 2009-07-23 | 826 | 837 | 826 | 837 | 9,100 | 837 |
| 2009-07-22 | 820 | 834 | 819 | 834 | 3,700 | 834 |
| 2009-07-21 | 798 | 808 | 798 | 808 | 2,400 | 808 |
| 2009-07-17 | 783 | 797 | 781 | 784 | 2,800 | 784 |
| 2009-07-16 | 794 | 803 | 787 | 787 | 2,200 | 787 |
| 2009-07-15 | 799 | 801 | 782 | 784 | 14,200 | 784 |
| 2009-07-14 | 808 | 812 | 802 | 809 | 10,900 | 809 |
| 2009-07-13 | 806 | 810 | 802 | 805 | 4,100 | 805 |
| 2009-07-10 | 811 | 811 | 796 | 805 | 4,100 | 805 |
| 2009-07-09 | 788 | 794 | 783 | 783 | 2,400 | 783 |
| 2009-07-08 | 797 | 797 | 787 | 787 | 900 | 787 |
| 2009-07-07 | 793 | 817 | 793 | 817 | 700 | 817 |
| 2009-07-06 | 789 | 790 | 788 | 788 | 1,200 | 788 |
| 2009-07-03 | 810 | 810 | 785 | 797 | 1,700 | 797 |
| 2009-07-02 | 810 | 811 | 810 | 810 | 1,200 | 810 |
| 2009-07-01 | 809 | 819 | 809 | 819 | 1,000 | 819 |
| 2009-06-30 | 843 | 845 | 816 | 817 | 6,000 | 817 |
| 2009-06-29 | 820 | 820 | 809 | 819 | 1,300 | 819 |
| 2009-06-26 | 814 | 820 | 804 | 820 | 2,400 | 820 |
| 2009-06-25 | 808 | 812 | 789 | 812 | 5,500 | 812 |
| 2009-06-24 | 786 | 798 | 786 | 798 | 2,400 | 798 |
| 2009-06-23 | 790 | 798 | 780 | 782 | 2,800 | 782 |
| 2009-06-22 | 792 | 800 | 787 | 787 | 1,900 | 787 |
| 2009-06-19 | 790 | 790 | 781 | 782 | 1,300 | 782 |
| 2009-06-18 | 782 | 784 | 773 | 781 | 1,800 | 781 |
| 2009-06-17 | 770 | 792 | 770 | 792 | 1,500 | 792 |
| 2009-06-16 | 809 | 823 | 767 | 769 | 4,000 | 769 |
| 2009-06-15 | 803 | 838 | 803 | 838 | 5,700 | 838 |
| 2009-06-12 | 796 | 803 | 792 | 803 | 7,500 | 803 |
| 2009-06-11 | 772 | 783 | 771 | 783 | 1,200 | 783 |
| 2009-06-10 | 766 | 771 | 765 | 771 | 1,200 | 771 |
| 2009-06-09 | 770 | 772 | 765 | 765 | 1,800 | 765 |
| 2009-06-08 | 800 | 800 | 776 | 776 | 2,000 | 776 |
| 2009-06-05 | 773 | 773 | 770 | 770 | 300 | 770 |
| 2009-06-04 | 764 | 785 | 764 | 783 | 1,600 | 783 |
| 2009-06-03 | 770 | 780 | 763 | 763 | 2,200 | 763 |
| 2009-06-02 | 766 | 781 | 765 | 770 | 1,600 | 770 |
| 2009-06-01 | 758 | 766 | 757 | 765 | 700 | 765 |
| 2009-05-29 | 775 | 775 | 756 | 758 | 2,200 | 758 |
| 2009-05-28 | 785 | 785 | 775 | 785 | 600 | 785 |
| 2009-05-27 | 800 | 805 | 779 | 785 | 1,500 | 785 |
| 2009-05-26 | 798 | 799 | 789 | 799 | 700 | 799 |
| 2009-05-25 | 785 | 809 | 785 | 798 | 6,000 | 798 |
| 2009-05-22 | 784 | 800 | 783 | 794 | 3,900 | 794 |
| 2009-05-21 | 784 | 784 | 778 | 778 | 1,400 | 778 |
| 2009-05-20 | 777 | 793 | 777 | 793 | 900 | 793 |
| 2009-05-19 | 752 | 767 | 752 | 767 | 1,600 | 767 |
| 2009-05-18 | 769 | 770 | 751 | 751 | 3,300 | 751 |
| 2009-05-15 | 779 | 779 | 779 | 779 | 4,600 | 779 |
| 2009-05-14 | 785 | 786 | 771 | 783 | 3,100 | 783 |
| 2009-05-13 | 785 | 797 | 785 | 786 | 2,200 | 786 |
| 2009-05-12 | 788 | 788 | 777 | 787 | 700 | 787 |
| 2009-05-11 | 774 | 788 | 774 | 788 | 1,200 | 788 |
| 2009-05-08 | 788 | 788 | 780 | 781 | 1,700 | 781 |
| 2009-05-07 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2009-05-01 | 759 | 788 | 759 | 788 | 3,500 | 788 |
| 2009-04-30 | 787 | 796 | 787 | 789 | 2,400 | 789 |
| 2009-04-28 | 799 | 799 | 777 | 787 | 1,200 | 787 |
| 2009-04-27 | 791 | 797 | 791 | 797 | 300 | 797 |
| 2009-04-24 | 806 | 806 | 791 | 791 | 6,800 | 791 |
| 2009-04-23 | 826 | 838 | 818 | 826 | 5,200 | 826 |
| 2009-04-22 | 834 | 843 | 815 | 826 | 3,100 | 826 |
| 2009-04-21 | 841 | 842 | 821 | 824 | 2,400 | 824 |
| 2009-04-20 | 836 | 848 | 835 | 839 | 1,800 | 839 |
| 2009-04-17 | 852 | 852 | 827 | 834 | 1,700 | 834 |
| 2009-04-16 | 840 | 858 | 840 | 842 | 1,900 | 842 |
| 2009-04-15 | 858 | 858 | 840 | 850 | 4,300 | 850 |
| 2009-04-14 | 865 | 865 | 847 | 854 | 2,600 | 854 |
| 2009-04-13 | 862 | 868 | 857 | 868 | 2,100 | 868 |
| 2009-04-10 | 853 | 860 | 836 | 860 | 1,200 | 860 |
| 2009-04-09 | 844 | 847 | 842 | 843 | 2,900 | 843 |
| 2009-04-08 | 859 | 859 | 833 | 833 | 2,700 | 833 |
| 2009-04-07 | 866 | 867 | 864 | 864 | 1,100 | 864 |
| 2009-04-06 | 899 | 899 | 867 | 880 | 4,000 | 880 |
| 2009-04-03 | 891 | 897 | 851 | 865 | 1,200 | 865 |
| 2009-04-02 | 900 | 900 | 898 | 900 | 3,400 | 900 |
| 2009-04-01 | 882 | 882 | 872 | 882 | 800 | 882 |
| 2009-03-31 | 840 | 904 | 840 | 902 | 3,300 | 902 |
| 2009-03-30 | 870 | 895 | 870 | 870 | 2,200 | 870 |
| 2009-03-27 | 861 | 893 | 861 | 880 | 2,500 | 880 |
| 2009-03-26 | 905 | 905 | 869 | 870 | 1,900 | 870 |
| 2009-03-25 | 905 | 905 | 901 | 905 | 7,200 | 905 |
| 2009-03-24 | 890 | 905 | 890 | 892 | 7,800 | 892 |
| 2009-03-23 | 890 | 890 | 885 | 890 | 2,500 | 890 |
| 2009-03-19 | 889 | 889 | 871 | 871 | 1,300 | 871 |
| 2009-03-18 | 888 | 888 | 877 | 880 | 1,500 | 880 |
| 2009-03-17 | 885 | 890 | 870 | 889 | 1,500 | 889 |
| 2009-03-16 | 896 | 915 | 865 | 865 | 6,700 | 865 |
| 2009-03-13 | 848 | 870 | 848 | 870 | 10,500 | 870 |
| 2009-03-12 | 859 | 859 | 848 | 858 | 1,700 | 858 |
| 2009-03-11 | 850 | 850 | 849 | 849 | 1,600 | 849 |
| 2009-03-10 | 843 | 850 | 843 | 845 | 2,600 | 845 |
| 2009-03-09 | 817 | 844 | 817 | 843 | 2,600 | 843 |
| 2009-03-06 | 812 | 841 | 812 | 827 | 3,500 | 827 |
| 2009-03-05 | 830 | 859 | 800 | 802 | 7,500 | 802 |
| 2009-03-04 | 790 | 820 | 790 | 810 | 2,300 | 810 |
| 2009-03-03 | 807 | 830 | 795 | 798 | 3,000 | 798 |
| 2009-03-02 | 810 | 827 | 810 | 827 | 1,000 | 827 |
| 2009-02-27 | 860 | 870 | 860 | 870 | 3,400 | 870 |
| 2009-02-26 | 859 | 860 | 859 | 860 | 2,000 | 860 |
| 2009-02-25 | 848 | 859 | 837 | 859 | 5,300 | 859 |
| 2009-02-24 | 843 | 858 | 810 | 858 | 3,400 | 858 |
| 2009-02-23 | 828 | 844 | 828 | 833 | 2,300 | 833 |
| 2009-02-20 | 868 | 868 | 825 | 825 | 2,600 | 825 |
| 2009-02-19 | 830 | 830 | 830 | 830 | 700 | 830 |
| 2009-02-18 | 835 | 835 | 801 | 820 | 2,000 | 820 |
| 2009-02-17 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2009-02-16 | 834 | 850 | 834 | 834 | 6,100 | 834 |
| 2009-02-13 | 816 | 833 | 808 | 810 | 2,500 | 810 |
| 2009-02-12 | 785 | 810 | 785 | 786 | 2,900 | 786 |
| 2009-02-10 | 781 | 801 | 781 | 786 | 1,100 | 786 |
| 2009-02-09 | 800 | 800 | 791 | 791 | 1,400 | 791 |
| 2009-02-06 | 822 | 842 | 805 | 805 | 1,100 | 805 |
| 2009-02-05 | 789 | 822 | 779 | 812 | 2,900 | 812 |
| 2009-02-04 | 790 | 793 | 771 | 784 | 1,700 | 784 |
| 2009-02-03 | 808 | 840 | 800 | 800 | 3,200 | 800 |
| 2009-02-02 | 822 | 833 | 818 | 818 | 1,400 | 818 |
| 2009-01-30 | 843 | 843 | 812 | 812 | 3,400 | 812 |
| 2009-01-29 | 871 | 871 | 853 | 862 | 2,400 | 862 |
| 2009-01-28 | 866 | 877 | 850 | 861 | 5,300 | 861 |
| 2009-01-27 | 879 | 895 | 869 | 895 | 4,200 | 895 |
| 2009-01-26 | 870 | 878 | 859 | 869 | 1,800 | 869 |
| 2009-01-23 | 870 | 878 | 869 | 869 | 5,100 | 869 |
| 2009-01-22 | 893 | 893 | 870 | 880 | 6,500 | 880 |
| 2009-01-21 | 833 | 893 | 833 | 893 | 5,900 | 893 |
| 2009-01-20 | 852 | 859 | 852 | 852 | 2,500 | 852 |
| 2009-01-19 | 877 | 878 | 855 | 860 | 800 | 860 |
| 2009-01-16 | 885 | 885 | 852 | 880 | 4,800 | 880 |
| 2009-01-15 | 840 | 886 | 840 | 885 | 11,400 | 885 |
| 2009-01-14 | 872 | 872 | 856 | 860 | 2,900 | 860 |
| 2009-01-13 | 852 | 858 | 819 | 852 | 5,700 | 852 |
| 2009-01-09 | 880 | 880 | 880 | 880 | 800 | 880 |
| 2009-01-08 | 880 | 880 | 840 | 850 | 2,100 | 850 |
| 2009-01-07 | 879 | 879 | 854 | 855 | 2,300 | 855 |
| 2009-01-06 | 860 | 873 | 860 | 873 | 600 | 873 |
| 2009-01-05 | 859 | 869 | 859 | 860 | 300 | 860 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
