7481 尾家産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,789	1,789	1,727	1,746	16,700	1,746
2023-12-28	1,788	1,819	1,786	1,786	4,200	1,786
2023-12-27	1,829	1,831	1,784	1,810	6,100	1,810
2023-12-26	1,813	1,844	1,813	1,829	7,000	1,829
2023-12-25	1,851	1,851	1,821	1,830	8,200	1,830
2023-12-22	1,836	1,836	1,814	1,832	7,400	1,832
2023-12-21	1,858	1,871	1,811	1,820	10,200	1,820
2023-12-20	1,854	1,892	1,854	1,865	4,300	1,865
2023-12-19	1,857	1,895	1,857	1,870	5,100	1,870
2023-12-18	1,849	1,880	1,825	1,880	10,100	1,880
2023-12-15	1,841	1,871	1,814	1,862	30,600	1,862
2023-12-14	1,848	1,848	1,771	1,788	22,800	1,788
2023-12-13	1,896	1,911	1,858	1,858	14,100	1,858
2023-12-12	1,851	1,876	1,824	1,875	13,900	1,875
2023-12-11	1,812	1,857	1,812	1,855	6,900	1,855
2023-12-08	1,840	1,854	1,801	1,812	12,000	1,812
2023-12-07	1,880	1,880	1,845	1,860	8,400	1,860
2023-12-06	1,910	1,910	1,881	1,902	5,700	1,902
2023-12-05	1,928	1,955	1,908	1,912	8,300	1,912
2023-12-04	1,953	1,953	1,897	1,920	5,600	1,920
2023-12-01	1,905	1,950	1,898	1,940	22,900	1,940
2023-11-30	1,838	1,890	1,836	1,890	8,300	1,890
2023-11-29	1,890	1,890	1,834	1,838	15,400	1,838
2023-11-28	1,867	1,898	1,861	1,875	9,900	1,875
2023-11-27	1,885	1,916	1,861	1,869	19,400	1,869
2023-11-24	1,818	1,880	1,818	1,880	28,100	1,880
2023-11-22	1,820	1,824	1,801	1,812	14,200	1,812
2023-11-21	1,783	1,813	1,777	1,811	17,600	1,811
2023-11-20	1,811	1,813	1,782	1,782	15,000	1,782
2023-11-17	1,786	1,834	1,786	1,811	25,000	1,811
2023-11-16	1,780	1,796	1,760	1,776	18,400	1,776
2023-11-15	1,780	1,786	1,730	1,756	33,300	1,756
2023-11-14	1,757	1,808	1,756	1,780	33,100	1,780
2023-11-13	1,760	1,792	1,717	1,757	85,900	1,757
2023-11-10	1,856	1,876	1,735	1,795	128,300	1,795
2023-11-09	1,924	1,928	1,863	1,918	24,200	1,918
2023-11-08	1,956	1,967	1,900	1,923	25,800	1,923
2023-11-07	1,993	2,004	1,956	1,956	12,800	1,956
2023-11-06	1,982	2,003	1,971	1,993	16,500	1,993
2023-11-02	1,976	2,015	1,951	1,961	36,000	1,961
2023-11-01	1,911	1,951	1,911	1,950	19,900	1,950
2023-10-31	1,892	1,897	1,831	1,895	23,200	1,895
2023-10-30	1,879	1,903	1,831	1,852	60,000	1,852
2023-10-27	1,838	1,885	1,820	1,874	18,300	1,874
2023-10-26	1,877	1,877	1,806	1,814	23,200	1,814
2023-10-25	1,863	1,901	1,857	1,878	23,500	1,878
2023-10-24	1,802	1,873	1,802	1,866	28,000	1,866
2023-10-23	1,901	1,939	1,808	1,816	72,400	1,816
2023-10-20	1,893	1,960	1,893	1,934	13,400	1,934
2023-10-19	1,911	1,945	1,892	1,911	17,900	1,911
2023-10-18	1,890	1,965	1,883	1,951	29,700	1,951
2023-10-17	1,920	1,943	1,871	1,890	31,000	1,890
2023-10-16	1,965	1,970	1,869	1,880	49,800	1,880
2023-10-13	2,059	2,081	1,987	2,015	47,000	2,015
2023-10-12	2,005	2,083	2,005	2,070	66,400	2,070
2023-10-11	1,938	1,959	1,897	1,947	25,600	1,947
2023-10-10	1,928	1,968	1,909	1,924	25,700	1,924
2023-10-06	1,871	1,912	1,845	1,888	18,800	1,888
2023-10-05	1,840	1,892	1,840	1,871	24,800	1,871
2023-10-04	1,800	1,853	1,800	1,800	34,600	1,800
2023-10-03	1,880	1,909	1,838	1,869	31,400	1,869
2023-10-02	2,039	2,050	1,905	1,920	46,100	1,920
2023-09-29	2,042	2,083	2,002	2,019	15,200	2,019
2023-09-28	2,028	2,109	2,028	2,042	25,100	2,042
2023-09-27	2,091	2,101	2,027	2,035	28,900	2,035
2023-09-26	2,105	2,151	2,081	2,122	33,200	2,122
2023-09-25	2,081	2,115	2,030	2,105	20,700	2,105
2023-09-22	2,014	2,119	2,010	2,087	48,700	2,087
2023-09-21	1,998	2,043	1,990	2,029	22,300	2,029
2023-09-20	2,007	2,019	1,981	1,998	14,100	1,998
2023-09-19	1,953	2,021	1,953	2,021	24,800	2,021
2023-09-15	2,034	2,048	1,981	1,993	21,400	1,993
2023-09-14	1,955	2,029	1,955	2,017	21,000	2,017
2023-09-13	1,994	2,004	1,925	1,950	29,300	1,950
2023-09-12	2,012	2,085	2,000	2,000	19,300	2,000
2023-09-11	2,071	2,071	1,976	1,997	25,600	1,997
2023-09-08	1,923	2,050	1,922	2,037	54,600	2,037
2023-09-07	1,872	1,974	1,856	1,926	43,700	1,926
2023-09-06	1,840	1,872	1,821	1,850	17,700	1,850
2023-09-05	1,873	1,879	1,806	1,842	31,400	1,842
2023-09-04	1,924	1,924	1,869	1,889	25,400	1,889
2023-09-01	1,940	1,941	1,899	1,924	16,800	1,924
2023-08-31	1,881	1,993	1,880	1,935	23,300	1,935
2023-08-30	1,965	1,965	1,881	1,890	25,700	1,890
2023-08-29	1,943	1,965	1,895	1,965	18,900	1,965
2023-08-28	1,921	1,949	1,871	1,943	30,400	1,943
2023-08-25	1,865	1,939	1,838	1,881	33,000	1,881
2023-08-24	1,926	1,979	1,885	1,904	36,600	1,904
2023-08-23	1,792	1,934	1,785	1,924	62,500	1,924
2023-08-22	1,709	1,789	1,709	1,784	18,700	1,784
2023-08-21	1,675	1,750	1,673	1,699	27,000	1,699
2023-08-18	1,784	1,785	1,730	1,740	8,600	1,740
2023-08-17	1,705	1,790	1,705	1,774	36,200	1,774
2023-08-16	1,722	1,779	1,689	1,718	34,000	1,718
2023-08-15	1,809	1,886	1,730	1,762	66,600	1,762
2023-08-14	1,703	1,836	1,703	1,767	65,000	1,767
2023-08-10	1,639	1,763	1,626	1,704	93,500	1,704
2023-08-09	1,673	1,673	1,558	1,644	250,900	1,644
2023-08-08	1,368	1,377	1,363	1,373	18,200	1,373
2023-08-07	1,323	1,370	1,316	1,367	16,600	1,367
2023-08-04	1,286	1,321	1,285	1,313	7,100	1,313
2023-08-03	1,302	1,306	1,287	1,293	8,600	1,293
2023-08-02	1,329	1,329	1,310	1,314	7,800	1,314
2023-08-01	1,330	1,339	1,321	1,328	4,700	1,328
2023-07-31	1,306	1,338	1,306	1,330	12,900	1,330
2023-07-28	1,335	1,347	1,272	1,286	60,500	1,286
2023-07-27	1,339	1,350	1,332	1,347	3,800	1,347
2023-07-26	1,338	1,346	1,328	1,343	3,300	1,343
2023-07-25	1,336	1,337	1,328	1,329	8,800	1,329
2023-07-24	1,345	1,354	1,327	1,340	8,200	1,340
2023-07-21	1,332	1,348	1,323	1,340	10,400	1,340
2023-07-20	1,291	1,325	1,291	1,317	12,800	1,317
2023-07-19	1,278	1,288	1,263	1,284	6,000	1,284
2023-07-18	1,265	1,289	1,255	1,260	17,500	1,260
2023-07-14	1,280	1,280	1,237	1,269	11,600	1,269
2023-07-13	1,274	1,285	1,250	1,280	11,000	1,280
2023-07-12	1,278	1,295	1,274	1,275	8,600	1,275
2023-07-11	1,319	1,319	1,260	1,288	19,200	1,288
2023-07-10	1,323	1,325	1,301	1,304	10,300	1,304
2023-07-07	1,317	1,340	1,314	1,329	8,300	1,329
2023-07-06	1,346	1,350	1,313	1,339	11,300	1,339
2023-07-05	1,357	1,359	1,327	1,339	11,100	1,339
2023-07-04	1,328	1,390	1,322	1,359	17,300	1,359
2023-07-03	1,298	1,347	1,295	1,339	24,900	1,339
2023-06-30	1,300	1,300	1,278	1,291	11,800	1,291
2023-06-29	1,275	1,291	1,267	1,291	7,700	1,291
2023-06-28	1,259	1,280	1,245	1,275	12,800	1,275
2023-06-27	1,251	1,259	1,224	1,233	5,200	1,233
2023-06-26	1,242	1,266	1,214	1,251	10,600	1,251
2023-06-23	1,292	1,292	1,241	1,255	21,200	1,255
2023-06-22	1,277	1,280	1,269	1,277	5,500	1,277
2023-06-21	1,260	1,281	1,260	1,277	8,800	1,277
2023-06-20	1,259	1,274	1,250	1,270	7,100	1,270
2023-06-19	1,270	1,270	1,245	1,267	10,800	1,267
2023-06-16	1,247	1,262	1,225	1,257	20,300	1,257
2023-06-15	1,264	1,282	1,233	1,236	47,300	1,236
2023-06-14	1,210	1,239	1,208	1,239	21,400	1,239
2023-06-13	1,210	1,230	1,204	1,205	18,600	1,205
2023-06-12	1,190	1,199	1,181	1,199	6,200	1,199
2023-06-09	1,163	1,193	1,163	1,190	12,800	1,190
2023-06-08	1,170	1,179	1,159	1,159	11,500	1,159
2023-06-07	1,195	1,200	1,170	1,170	6,900	1,170
2023-06-06	1,198	1,205	1,191	1,195	6,200	1,195
2023-06-05	1,200	1,209	1,191	1,193	13,800	1,193
2023-06-02	1,167	1,187	1,167	1,183	8,500	1,183
2023-06-01	1,158	1,193	1,158	1,162	9,000	1,162
2023-05-31	1,200	1,200	1,155	1,155	22,600	1,155
2023-05-30	1,225	1,226	1,171	1,203	48,500	1,203
2023-05-29	1,128	1,134	1,121	1,128	5,600	1,128
2023-05-26	1,155	1,155	1,125	1,125	13,100	1,125
2023-05-25	1,152	1,174	1,152	1,164	15,400	1,164
2023-05-24	1,154	1,159	1,151	1,159	5,400	1,159
2023-05-23	1,163	1,171	1,151	1,154	12,600	1,154
2023-05-22	1,151	1,182	1,151	1,176	6,500	1,176
2023-05-19	1,158	1,171	1,147	1,149	11,500	1,149
2023-05-18	1,152	1,170	1,144	1,169	15,000	1,169
2023-05-17	1,169	1,172	1,152	1,152	11,100	1,152
2023-05-16	1,182	1,195	1,158	1,169	13,100	1,169
2023-05-15	1,155	1,198	1,130	1,172	46,800	1,172
2023-05-12	1,246	1,257	1,163	1,240	27,000	1,240
2023-05-11	1,225	1,270	1,210	1,246	21,400	1,246
2023-05-10	1,280	1,327	1,210	1,220	118,900	1,220
2023-05-09	1,247	1,300	1,227	1,276	36,200	1,276
2023-05-08	1,222	1,230	1,195	1,223	23,000	1,223
2023-05-02	1,160	1,217	1,160	1,212	19,700	1,212
2023-05-01	1,151	1,173	1,141	1,171	15,700	1,171
2023-04-28	1,130	1,136	1,116	1,126	14,900	1,126
2023-04-27	1,144	1,151	1,122	1,122	48,500	1,122
2023-04-26	1,147	1,161	1,146	1,152	8,500	1,152
2023-04-25	1,144	1,170	1,143	1,147	14,500	1,147
2023-04-24	1,140	1,170	1,126	1,163	23,200	1,163
2023-04-21	1,122	1,129	1,115	1,121	5,200	1,121
2023-04-20	1,112	1,139	1,110	1,121	15,900	1,121
2023-04-19	1,112	1,140	1,105	1,112	21,200	1,112
2023-04-18	1,077	1,118	1,076	1,112	23,900	1,112
2023-04-17	1,083	1,092	1,066	1,084	15,700	1,084
2023-04-14	1,075	1,091	1,071	1,091	11,100	1,091
2023-04-13	1,065	1,090	1,058	1,077	8,800	1,077
2023-04-12	1,087	1,087	1,066	1,076	7,200	1,076
2023-04-11	1,091	1,093	1,063	1,093	10,500	1,093
2023-04-10	1,071	1,092	1,069	1,091	7,800	1,091
2023-04-07	1,026	1,068	1,026	1,058	11,300	1,058
2023-04-06	1,032	1,061	1,025	1,034	20,300	1,034
2023-04-05	1,065	1,068	1,022	1,042	15,700	1,042
2023-04-04	1,098	1,098	1,075	1,075	16,200	1,075
2023-04-03	1,093	1,115	1,092	1,114	10,100	1,114
2023-03-31	1,080	1,109	1,080	1,103	11,800	1,103
2023-03-30	1,097	1,097	1,066	1,076	11,300	1,076
2023-03-29	1,092	1,120	1,092	1,120	21,900	1,120
2023-03-28	1,081	1,111	1,081	1,097	33,600	1,097
2023-03-27	1,088	1,104	1,083	1,104	9,800	1,104
2023-03-24	1,119	1,119	1,087	1,088	14,300	1,088
2023-03-23	1,117	1,130	1,117	1,130	8,000	1,130
2023-03-22	1,098	1,127	1,098	1,112	14,200	1,112
2023-03-20	1,068	1,090	1,068	1,083	15,600	1,083
2023-03-17	1,060	1,066	1,059	1,066	4,000	1,066
2023-03-16	1,040	1,044	1,036	1,044	5,500	1,044
2023-03-15	1,045	1,059	1,041	1,047	10,500	1,047
2023-03-14	1,061	1,061	1,037	1,042	7,700	1,042
2023-03-13	1,036	1,046	1,036	1,046	3,900	1,046
2023-03-10	1,052	1,059	1,037	1,039	16,100	1,039
2023-03-09	1,052	1,079	1,048	1,067	5,600	1,067
2023-03-08	1,041	1,050	1,041	1,048	3,100	1,048
2023-03-07	1,075	1,077	1,043	1,051	10,600	1,051
2023-03-06	1,065	1,070	1,056	1,070	12,700	1,070
2023-03-03	1,033	1,060	1,033	1,055	12,200	1,055
2023-03-02	1,035	1,037	1,029	1,032	4,500	1,032
2023-03-01	1,028	1,035	1,012	1,035	9,000	1,035
2023-02-28	1,012	1,022	1,012	1,014	6,500	1,014
2023-02-27	1,004	1,019	1,002	1,019	6,200	1,019
2023-02-24	995	1,004	991	1,004	7,100	1,004
2023-02-22	1,008	1,015	992	999	7,900	999
2023-02-21	1,019	1,019	1,009	1,010	6,500	1,010
2023-02-20	1,008	1,019	1,005	1,019	4,400	1,019
2023-02-17	1,002	1,008	999	1,006	4,100	1,006
2023-02-16	999	1,010	995	1,008	7,900	1,008
2023-02-15	1,002	1,003	989	989	11,600	989
2023-02-14	1,003	1,015	984	1,004	21,500	1,004
2023-02-13	961	988	949	988	33,400	988
2023-02-10	936	947	936	946	8,300	946
2023-02-09	935	948	935	936	4,400	936
2023-02-08	948	948	938	940	6,600	940
2023-02-07	940	945	940	942	2,000	942
2023-02-06	932	943	932	937	3,800	937
2023-02-03	943	943	931	931	3,400	931
2023-02-02	943	943	931	931	2,600	931
2023-02-01	930	941	925	934	11,200	934
2023-01-31	910	927	910	925	5,300	925
2023-01-30	920	936	901	901	34,400	901
2023-01-27	924	928	917	921	4,200	921
2023-01-26	918	921	913	913	2,900	913
2023-01-25	913	924	913	918	9,100	918
2023-01-24	911	925	910	920	6,000	920
2023-01-23	918	918	908	908	4,000	908
2023-01-20	908	924	901	903	10,200	903
2023-01-19	929	929	907	907	5,000	907
2023-01-18	910	918	909	918	4,400	918
2023-01-17	926	926	904	904	3,600	904
2023-01-16	905	918	902	902	10,100	902
2023-01-13	917	917	910	910	5,800	910
2023-01-12	927	927	913	913	5,100	913
2023-01-11	931	931	926	926	2,600	926
2023-01-10	940	940	929	931	5,300	931
2023-01-06	906	928	906	925	4,100	925
2023-01-05	915	916	896	896	4,600	896
2023-01-04	924	929	911	911	5,000	911

分割・併合履歴： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.15株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30