7481 尾家産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 928 | 928 | 895 | 912 | 5,200 | 912 |
| 2015-12-29 | 920 | 930 | 920 | 928 | 2,200 | 928 |
| 2015-12-28 | 908 | 919 | 904 | 916 | 1,600 | 916 |
| 2015-12-25 | 895 | 912 | 895 | 909 | 15,800 | 909 |
| 2015-12-24 | 902 | 908 | 902 | 903 | 2,700 | 903 |
| 2015-12-22 | 897 | 904 | 895 | 895 | 9,300 | 895 |
| 2015-12-21 | 913 | 921 | 910 | 911 | 3,000 | 911 |
| 2015-12-18 | 913 | 920 | 901 | 913 | 2,300 | 913 |
| 2015-12-17 | 917 | 917 | 909 | 913 | 2,000 | 913 |
| 2015-12-16 | 898 | 919 | 898 | 909 | 2,500 | 909 |
| 2015-12-15 | 915 | 915 | 893 | 896 | 13,500 | 896 |
| 2015-12-14 | 901 | 919 | 896 | 911 | 3,900 | 911 |
| 2015-12-11 | 902 | 905 | 899 | 901 | 10,700 | 901 |
| 2015-12-10 | 913 | 918 | 902 | 906 | 7,500 | 906 |
| 2015-12-09 | 925 | 925 | 907 | 912 | 3,500 | 912 |
| 2015-12-08 | 909 | 921 | 909 | 916 | 3,700 | 916 |
| 2015-12-07 | 910 | 910 | 908 | 909 | 5,900 | 909 |
| 2015-12-04 | 920 | 920 | 913 | 916 | 8,200 | 916 |
| 2015-12-03 | 912 | 917 | 912 | 916 | 1,800 | 916 |
| 2015-12-02 | 920 | 920 | 910 | 917 | 2,300 | 917 |
| 2015-12-01 | 927 | 930 | 920 | 923 | 1,500 | 923 |
| 2015-11-30 | 918 | 924 | 917 | 922 | 2,600 | 922 |
| 2015-11-27 | 913 | 920 | 913 | 918 | 2,000 | 918 |
| 2015-11-26 | 920 | 921 | 918 | 920 | 6,400 | 920 |
| 2015-11-25 | 918 | 918 | 909 | 917 | 7,700 | 917 |
| 2015-11-24 | 918 | 918 | 909 | 918 | 9,000 | 918 |
| 2015-11-20 | 920 | 920 | 885 | 918 | 3,700 | 918 |
| 2015-11-19 | 925 | 930 | 890 | 925 | 5,500 | 925 |
| 2015-11-18 | 920 | 921 | 916 | 919 | 3,600 | 919 |
| 2015-11-17 | 911 | 920 | 910 | 920 | 3,600 | 920 |
| 2015-11-16 | 905 | 917 | 901 | 911 | 7,400 | 911 |
| 2015-11-13 | 914 | 920 | 908 | 920 | 7,000 | 920 |
| 2015-11-12 | 911 | 920 | 911 | 920 | 3,800 | 920 |
| 2015-11-11 | 904 | 919 | 904 | 911 | 3,600 | 911 |
| 2015-11-10 | 900 | 901 | 897 | 901 | 2,000 | 901 |
| 2015-11-09 | 888 | 899 | 884 | 898 | 4,500 | 898 |
| 2015-11-06 | 884 | 892 | 884 | 892 | 1,600 | 892 |
| 2015-11-05 | 896 | 896 | 881 | 886 | 2,700 | 886 |
| 2015-11-04 | 887 | 895 | 878 | 881 | 2,300 | 881 |
| 2015-11-02 | 884 | 888 | 875 | 875 | 2,600 | 875 |
| 2015-10-30 | 880 | 898 | 880 | 883 | 2,300 | 883 |
| 2015-10-29 | 878 | 885 | 876 | 876 | 3,200 | 876 |
| 2015-10-28 | 878 | 884 | 876 | 881 | 1,600 | 881 |
| 2015-10-27 | 882 | 892 | 878 | 878 | 2,500 | 878 |
| 2015-10-26 | 881 | 893 | 881 | 888 | 2,100 | 888 |
| 2015-10-23 | 903 | 906 | 880 | 880 | 11,300 | 880 |
| 2015-10-22 | 900 | 903 | 891 | 903 | 2,600 | 903 |
| 2015-10-21 | 882 | 898 | 882 | 893 | 2,200 | 893 |
| 2015-10-20 | 876 | 885 | 876 | 884 | 1,900 | 884 |
| 2015-10-19 | 899 | 900 | 866 | 888 | 4,500 | 888 |
| 2015-10-16 | 900 | 900 | 887 | 895 | 2,300 | 895 |
| 2015-10-15 | 899 | 899 | 886 | 891 | 6,800 | 891 |
| 2015-10-14 | 888 | 892 | 882 | 884 | 3,300 | 884 |
| 2015-10-13 | 884 | 897 | 879 | 889 | 4,400 | 889 |
| 2015-10-09 | 872 | 884 | 872 | 884 | 3,600 | 884 |
| 2015-10-08 | 872 | 872 | 862 | 870 | 2,100 | 870 |
| 2015-10-07 | 875 | 875 | 858 | 872 | 1,600 | 872 |
| 2015-10-06 | 871 | 877 | 862 | 869 | 2,800 | 869 |
| 2015-10-05 | 867 | 867 | 854 | 858 | 2,500 | 858 |
| 2015-10-02 | 870 | 874 | 863 | 864 | 900 | 864 |
| 2015-10-01 | 870 | 877 | 870 | 870 | 2,000 | 870 |
| 2015-09-30 | 855 | 880 | 852 | 867 | 1,100 | 867 |
| 2015-09-29 | 871 | 874 | 855 | 855 | 3,700 | 855 |
| 2015-09-28 | 880 | 892 | 880 | 883 | 4,500 | 883 |
| 2015-09-25 | 888 | 917 | 871 | 896 | 9,600 | 896 |
| 2015-09-24 | 856 | 871 | 856 | 863 | 4,600 | 863 |
| 2015-09-18 | 869 | 870 | 861 | 867 | 1,800 | 867 |
| 2015-09-17 | 871 | 883 | 863 | 869 | 3,400 | 869 |
| 2015-09-16 | 871 | 875 | 870 | 871 | 1,100 | 871 |
| 2015-09-15 | 882 | 890 | 863 | 867 | 6,500 | 867 |
| 2015-09-14 | 860 | 865 | 857 | 857 | 1,900 | 857 |
| 2015-09-11 | 851 | 869 | 851 | 856 | 9,700 | 856 |
| 2015-09-10 | 853 | 864 | 853 | 859 | 1,800 | 859 |
| 2015-09-09 | 838 | 870 | 836 | 867 | 6,600 | 867 |
| 2015-09-08 | 831 | 844 | 830 | 831 | 2,400 | 831 |
| 2015-09-07 | 831 | 860 | 830 | 833 | 1,900 | 833 |
| 2015-09-04 | 853 | 858 | 832 | 836 | 4,400 | 836 |
| 2015-09-03 | 855 | 872 | 846 | 846 | 6,000 | 846 |
| 2015-09-02 | 855 | 871 | 851 | 852 | 4,000 | 852 |
| 2015-09-01 | 894 | 894 | 859 | 860 | 4,800 | 860 |
| 2015-08-31 | 897 | 897 | 883 | 895 | 2,200 | 895 |
| 2015-08-28 | 895 | 895 | 865 | 889 | 3,100 | 889 |
| 2015-08-27 | 870 | 893 | 870 | 891 | 3,100 | 891 |
| 2015-08-26 | 851 | 887 | 851 | 885 | 6,300 | 885 |
| 2015-08-25 | 884 | 884 | 851 | 851 | 8,200 | 851 |
| 2015-08-24 | 878 | 878 | 860 | 860 | 10,200 | 860 |
| 2015-08-21 | 893 | 894 | 881 | 881 | 5,700 | 881 |
| 2015-08-20 | 913 | 914 | 900 | 900 | 2,400 | 900 |
| 2015-08-19 | 921 | 922 | 906 | 906 | 3,500 | 906 |
| 2015-08-18 | 924 | 928 | 921 | 924 | 1,000 | 924 |
| 2015-08-17 | 933 | 934 | 924 | 932 | 5,500 | 932 |
| 2015-08-14 | 919 | 922 | 918 | 921 | 4,600 | 921 |
| 2015-08-13 | 902 | 919 | 902 | 917 | 1,900 | 917 |
| 2015-08-12 | 917 | 950 | 904 | 912 | 5,000 | 912 |
| 2015-08-11 | 915 | 936 | 898 | 918 | 9,400 | 918 |
| 2015-08-10 | 906 | 920 | 906 | 918 | 3,500 | 918 |
| 2015-08-07 | 896 | 909 | 896 | 906 | 2,200 | 906 |
| 2015-08-06 | 898 | 908 | 898 | 901 | 3,100 | 901 |
| 2015-08-05 | 896 | 905 | 896 | 898 | 1,800 | 898 |
| 2015-08-04 | 914 | 914 | 891 | 894 | 2,800 | 894 |
| 2015-08-03 | 895 | 907 | 895 | 901 | 800 | 901 |
| 2015-07-31 | 894 | 910 | 894 | 910 | 1,500 | 910 |
| 2015-07-30 | 893 | 907 | 893 | 900 | 2,600 | 900 |
| 2015-07-29 | 900 | 907 | 892 | 897 | 1,100 | 897 |
| 2015-07-28 | 888 | 907 | 888 | 900 | 2,300 | 900 |
| 2015-07-27 | 902 | 905 | 891 | 891 | 4,000 | 891 |
| 2015-07-24 | 920 | 920 | 913 | 913 | 9,400 | 913 |
| 2015-07-23 | 904 | 918 | 900 | 916 | 4,400 | 916 |
| 2015-07-22 | 912 | 917 | 901 | 904 | 4,600 | 904 |
| 2015-07-21 | 915 | 919 | 906 | 916 | 6,000 | 916 |
| 2015-07-17 | 915 | 915 | 910 | 910 | 1,800 | 910 |
| 2015-07-16 | 914 | 915 | 907 | 914 | 4,200 | 914 |
| 2015-07-15 | 915 | 915 | 910 | 914 | 15,000 | 914 |
| 2015-07-14 | 900 | 909 | 897 | 909 | 6,200 | 909 |
| 2015-07-13 | 900 | 900 | 890 | 892 | 3,400 | 892 |
| 2015-07-10 | 876 | 891 | 876 | 881 | 6,000 | 881 |
| 2015-07-09 | 876 | 895 | 871 | 873 | 7,800 | 873 |
| 2015-07-08 | 886 | 891 | 880 | 880 | 6,300 | 880 |
| 2015-07-07 | 880 | 891 | 880 | 888 | 3,400 | 888 |
| 2015-07-06 | 906 | 906 | 880 | 880 | 3,600 | 880 |
| 2015-07-03 | 909 | 909 | 884 | 885 | 3,200 | 885 |
| 2015-07-02 | 895 | 908 | 895 | 896 | 1,800 | 896 |
| 2015-07-01 | 894 | 905 | 878 | 881 | 5,800 | 881 |
| 2015-06-30 | 916 | 916 | 892 | 893 | 7,500 | 893 |
| 2015-06-29 | 906 | 912 | 890 | 890 | 5,900 | 890 |
| 2015-06-26 | 908 | 914 | 908 | 909 | 6,900 | 909 |
| 2015-06-25 | 910 | 911 | 904 | 907 | 8,000 | 907 |
| 2015-06-24 | 905 | 909 | 899 | 908 | 5,400 | 908 |
| 2015-06-23 | 897 | 905 | 895 | 905 | 4,400 | 905 |
| 2015-06-22 | 893 | 896 | 888 | 889 | 3,400 | 889 |
| 2015-06-19 | 897 | 899 | 893 | 896 | 1,800 | 896 |
| 2015-06-18 | 891 | 893 | 885 | 885 | 3,000 | 885 |
| 2015-06-17 | 892 | 901 | 891 | 891 | 2,100 | 891 |
| 2015-06-16 | 903 | 903 | 890 | 890 | 2,200 | 890 |
| 2015-06-15 | 896 | 902 | 896 | 901 | 4,600 | 901 |
| 2015-06-12 | 899 | 904 | 899 | 901 | 10,600 | 901 |
| 2015-06-11 | 894 | 896 | 890 | 893 | 4,100 | 893 |
| 2015-06-10 | 892 | 897 | 892 | 894 | 2,600 | 894 |
| 2015-06-09 | 898 | 908 | 891 | 891 | 3,300 | 891 |
| 2015-06-08 | 897 | 898 | 893 | 898 | 1,100 | 898 |
| 2015-06-05 | 892 | 902 | 892 | 896 | 2,200 | 896 |
| 2015-06-04 | 896 | 898 | 893 | 898 | 2,400 | 898 |
| 2015-06-03 | 907 | 907 | 895 | 899 | 1,600 | 899 |
| 2015-06-02 | 908 | 915 | 901 | 907 | 2,500 | 907 |
| 2015-06-01 | 893 | 906 | 893 | 902 | 1,400 | 902 |
| 2015-05-29 | 905 | 905 | 901 | 901 | 1,300 | 901 |
| 2015-05-28 | 892 | 900 | 892 | 898 | 2,300 | 898 |
| 2015-05-27 | 896 | 900 | 892 | 892 | 2,400 | 892 |
| 2015-05-26 | 900 | 910 | 895 | 905 | 2,300 | 905 |
| 2015-05-25 | 915 | 915 | 901 | 905 | 5,900 | 905 |
| 2015-05-22 | 910 | 916 | 908 | 909 | 2,900 | 909 |
| 2015-05-21 | 917 | 917 | 910 | 910 | 1,500 | 910 |
| 2015-05-20 | 897 | 917 | 890 | 917 | 4,400 | 917 |
| 2015-05-19 | 898 | 900 | 891 | 896 | 4,300 | 896 |
| 2015-05-18 | 898 | 898 | 888 | 897 | 3,500 | 897 |
| 2015-05-15 | 871 | 891 | 871 | 891 | 9,300 | 891 |
| 2015-05-14 | 889 | 895 | 880 | 884 | 6,500 | 884 |
| 2015-05-13 | 883 | 898 | 883 | 889 | 1,000 | 889 |
| 2015-05-12 | 884 | 894 | 884 | 894 | 1,800 | 894 |
| 2015-05-11 | 881 | 896 | 881 | 893 | 2,400 | 893 |
| 2015-05-08 | 872 | 894 | 872 | 882 | 3,100 | 882 |
| 2015-05-07 | 900 | 900 | 882 | 886 | 2,500 | 886 |
| 2015-05-01 | 896 | 909 | 884 | 884 | 3,200 | 884 |
| 2015-04-30 | 891 | 920 | 890 | 915 | 2,600 | 915 |
| 2015-04-28 | 900 | 905 | 894 | 905 | 7,100 | 905 |
| 2015-04-27 | 900 | 900 | 892 | 896 | 4,000 | 896 |
| 2015-04-24 | 900 | 900 | 893 | 893 | 9,500 | 893 |
| 2015-04-23 | 892 | 898 | 892 | 894 | 2,300 | 894 |
| 2015-04-22 | 894 | 899 | 891 | 893 | 2,900 | 893 |
| 2015-04-21 | 889 | 895 | 889 | 893 | 3,100 | 893 |
| 2015-04-20 | 885 | 890 | 885 | 889 | 2,400 | 889 |
| 2015-04-17 | 898 | 898 | 880 | 885 | 2,800 | 885 |
| 2015-04-16 | 885 | 890 | 884 | 885 | 2,900 | 885 |
| 2015-04-15 | 900 | 900 | 889 | 894 | 4,600 | 894 |
| 2015-04-14 | 890 | 897 | 885 | 897 | 3,600 | 897 |
| 2015-04-13 | 889 | 892 | 881 | 883 | 2,300 | 883 |
| 2015-04-10 | 899 | 899 | 884 | 889 | 4,000 | 889 |
| 2015-04-09 | 900 | 900 | 880 | 884 | 2,700 | 884 |
| 2015-04-08 | 879 | 888 | 875 | 886 | 4,400 | 886 |
| 2015-04-07 | 880 | 881 | 870 | 872 | 2,800 | 872 |
| 2015-04-06 | 878 | 884 | 878 | 880 | 3,300 | 880 |
| 2015-04-03 | 880 | 888 | 870 | 879 | 3,300 | 879 |
| 2015-04-02 | 873 | 899 | 867 | 880 | 4,900 | 880 |
| 2015-04-01 | 867 | 878 | 867 | 873 | 3,600 | 873 |
| 2015-03-31 | 900 | 900 | 877 | 877 | 6,000 | 877 |
| 2015-03-30 | 864 | 886 | 864 | 878 | 6,200 | 878 |
| 2015-03-27 | 887 | 891 | 872 | 874 | 15,400 | 874 |
| 2015-03-26 | 938 | 938 | 907 | 911 | 14,100 | 911 |
| 2015-03-25 | 940 | 940 | 933 | 938 | 13,600 | 938 |
| 2015-03-24 | 936 | 940 | 935 | 939 | 6,200 | 939 |
| 2015-03-23 | 938 | 940 | 931 | 940 | 7,000 | 940 |
| 2015-03-20 | 939 | 940 | 930 | 935 | 5,900 | 935 |
| 2015-03-19 | 930 | 939 | 930 | 933 | 3,900 | 933 |
| 2015-03-18 | 940 | 940 | 927 | 935 | 5,800 | 935 |
| 2015-03-17 | 940 | 940 | 904 | 933 | 15,800 | 933 |
| 2015-03-16 | 945 | 945 | 936 | 939 | 5,300 | 939 |
| 2015-03-13 | 944 | 944 | 933 | 934 | 18,000 | 934 |
| 2015-03-12 | 926 | 941 | 926 | 936 | 4,700 | 936 |
| 2015-03-11 | 921 | 930 | 920 | 923 | 7,500 | 923 |
| 2015-03-10 | 920 | 925 | 918 | 922 | 5,000 | 922 |
| 2015-03-09 | 899 | 918 | 899 | 918 | 6,700 | 918 |
| 2015-03-06 | 890 | 900 | 890 | 899 | 4,700 | 899 |
| 2015-03-05 | 888 | 895 | 878 | 888 | 2,700 | 888 |
| 2015-03-04 | 882 | 890 | 882 | 887 | 2,400 | 887 |
| 2015-03-03 | 879 | 889 | 879 | 882 | 4,200 | 882 |
| 2015-03-02 | 879 | 900 | 875 | 879 | 13,300 | 879 |
| 2015-02-27 | 874 | 880 | 873 | 877 | 3,600 | 877 |
| 2015-02-26 | 879 | 880 | 861 | 879 | 10,200 | 879 |
| 2015-02-25 | 880 | 880 | 875 | 876 | 7,300 | 876 |
| 2015-02-24 | 869 | 875 | 861 | 873 | 5,500 | 873 |
| 2015-02-23 | 864 | 883 | 854 | 869 | 7,900 | 869 |
| 2015-02-20 | 850 | 864 | 850 | 864 | 7,400 | 864 |
| 2015-02-19 | 850 | 850 | 844 | 850 | 6,100 | 850 |
| 2015-02-18 | 844 | 848 | 844 | 844 | 11,300 | 844 |
| 2015-02-17 | 841 | 845 | 840 | 844 | 4,600 | 844 |
| 2015-02-16 | 846 | 846 | 840 | 844 | 9,100 | 844 |
| 2015-02-13 | 845 | 845 | 832 | 845 | 11,100 | 845 |
| 2015-02-12 | 844 | 845 | 841 | 844 | 8,000 | 844 |
| 2015-02-10 | 842 | 844 | 839 | 840 | 2,700 | 840 |
| 2015-02-09 | 843 | 843 | 833 | 842 | 4,400 | 842 |
| 2015-02-06 | 844 | 844 | 839 | 839 | 3,500 | 839 |
| 2015-02-05 | 835 | 845 | 835 | 841 | 2,300 | 841 |
| 2015-02-04 | 833 | 845 | 833 | 843 | 3,200 | 843 |
| 2015-02-03 | 845 | 845 | 832 | 832 | 6,100 | 832 |
| 2015-02-02 | 844 | 844 | 839 | 839 | 3,600 | 839 |
| 2015-01-30 | 841 | 844 | 841 | 844 | 2,900 | 844 |
| 2015-01-29 | 848 | 848 | 843 | 845 | 2,700 | 845 |
| 2015-01-28 | 844 | 846 | 839 | 845 | 3,800 | 845 |
| 2015-01-27 | 844 | 844 | 838 | 844 | 2,500 | 844 |
| 2015-01-26 | 840 | 843 | 838 | 842 | 1,800 | 842 |
| 2015-01-23 | 844 | 844 | 839 | 843 | 6,600 | 843 |
| 2015-01-22 | 845 | 846 | 839 | 843 | 5,600 | 843 |
| 2015-01-21 | 844 | 846 | 843 | 844 | 8,500 | 844 |
| 2015-01-20 | 843 | 844 | 841 | 844 | 2,900 | 844 |
| 2015-01-19 | 843 | 843 | 835 | 836 | 2,900 | 836 |
| 2015-01-16 | 840 | 840 | 835 | 835 | 2,200 | 835 |
| 2015-01-15 | 844 | 844 | 841 | 843 | 5,600 | 843 |
| 2015-01-14 | 844 | 845 | 842 | 842 | 4,400 | 842 |
| 2015-01-13 | 845 | 845 | 841 | 842 | 3,300 | 842 |
| 2015-01-09 | 841 | 845 | 841 | 844 | 4,000 | 844 |
| 2015-01-08 | 840 | 844 | 839 | 842 | 3,700 | 842 |
| 2015-01-07 | 835 | 841 | 835 | 840 | 3,100 | 840 |
| 2015-01-06 | 841 | 845 | 835 | 836 | 6,000 | 836 |
| 2015-01-05 | 837 | 844 | 837 | 842 | 2,900 | 842 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株
