7305 新家工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,7371,7531,7101,71922,3001,719
2021-12-021,7341,7341,6981,69914,5001,699
2021-12-011,7181,7471,6921,73614,1001,736
2021-11-301,7341,7791,6901,70523,2001,705
2021-11-291,8021,8151,7311,73121,5001,731
2021-11-261,8641,8801,8021,82321,5001,823
2021-11-251,8311,8771,8311,8608,8001,860
2021-11-241,8301,8431,8301,8414,7001,841
2021-11-221,8641,8651,8161,84013,6001,840
2021-11-191,8241,8661,8101,86618,0001,866
2021-11-181,8561,8941,8241,82425,6001,824
2021-11-171,7701,8731,7681,85646,1001,856
2021-11-161,7831,7851,7511,77025,6001,770
2021-11-151,7981,8001,7111,79343,2001,793
2021-11-121,6671,6921,6671,6906,3001,690
2021-11-111,6811,6811,6501,6527,7001,652
2021-11-101,6531,6651,6511,65414,7001,654
2021-11-091,7351,7351,6791,67914,3001,679
2021-11-081,7361,7371,7021,7218,9001,721
2021-11-051,7731,7731,7301,7389,6001,738
2021-11-041,7631,7901,7631,78817,3001,788
2021-11-021,7451,7681,7451,75413,8001,754
2021-11-011,7571,7571,7301,75417,3001,754
2021-10-291,7201,7411,7151,7418,4001,741
2021-10-281,7281,7301,7121,72711,6001,727
2021-10-271,7511,7561,7311,74011,9001,740
2021-10-261,7411,7551,7221,74717,4001,747
2021-10-251,7101,7461,7021,74112,8001,741
2021-10-221,6961,7191,6911,71013,5001,710
2021-10-211,7311,7311,6951,69511,3001,695
2021-10-201,7871,7871,7331,73313,7001,733
2021-10-191,7501,7961,7461,79641,1001,796
2021-10-181,6881,7141,6881,71413,6001,714
2021-10-151,6721,6921,6701,6888,4001,688
2021-10-141,6661,6701,6581,6709,2001,670
2021-10-131,6831,6851,6621,68516,6001,685
2021-10-121,7111,7111,6851,6876,5001,687
2021-10-111,7001,7121,6801,70714,4001,707
2021-10-081,7141,7161,6801,69321,0001,693
2021-10-071,6821,7201,6731,70628,0001,706
2021-10-061,6641,6991,6521,68634,4001,686
2021-10-051,6541,6661,6411,65121,4001,651
2021-10-041,6761,6851,6311,68054,8001,680
2021-10-011,6711,6991,6401,699177,9001,699
2021-09-301,5211,5351,5201,5206,3001,520
2021-09-291,5431,5431,5121,52118,9001,521
2021-09-281,5521,5551,5261,55533,5001,555
2021-09-271,5651,5651,5421,55313,3001,553
2021-09-241,5301,5351,5191,53515,9001,535
2021-09-221,5491,5491,5011,51413,8001,514
2021-09-211,5551,5711,5511,55110,8001,551
2021-09-171,5551,5711,5551,5715,4001,571
2021-09-161,5621,5641,5481,5637,2001,563
2021-09-151,5851,5851,5571,5708,4001,570
2021-09-141,5501,5881,5471,5889,2001,588
2021-09-131,5391,5511,5391,5505,6001,550
2021-09-101,5451,5651,5401,55511,6001,555
2021-09-091,5111,5581,5081,53518,7001,535
2021-09-081,5191,5211,5121,5177,5001,517
2021-09-071,5151,5151,5071,5108,3001,510
2021-09-061,5201,5231,5111,5135,2001,513
2021-09-031,5091,5181,5071,5155,5001,515
2021-09-021,5131,5151,5041,5143,8001,514
2021-09-011,5121,5261,5021,5266,6001,526
2021-08-311,4981,5121,4911,5034,4001,503
2021-08-301,5041,5091,4911,4982,8001,498
2021-08-271,5031,5051,4901,4908,3001,490
2021-08-261,5251,5251,5071,5112,5001,511
2021-08-251,5271,5291,5111,5196,0001,519
2021-08-241,5351,5351,5191,5226,8001,522
2021-08-231,5241,5731,5221,5227,3001,522
2021-08-201,5321,5321,5251,5267,8001,526
2021-08-191,5401,5461,5351,5355,3001,535
2021-08-181,5501,5511,5381,5411,8001,541
2021-08-171,5451,5451,5401,5402,7001,540
2021-08-161,5591,5631,5421,5424,6001,542
2021-08-131,5631,5631,5501,5514,0001,551
2021-08-121,5541,5611,5431,5555,4001,555
2021-08-111,5351,5511,5351,5495,9001,549
2021-08-101,5651,5681,5321,5404,8001,540
2021-08-061,5131,5241,5091,5245,3001,524
2021-08-051,5161,5161,5111,5125,5001,512
2021-08-041,5241,5241,5161,5161,2001,516
2021-08-031,5221,5221,5121,5156,2001,515
2021-08-021,5091,5251,5091,5225,8001,522
2021-07-301,5201,5211,5001,5005,3001,500
2021-07-291,5051,5191,5051,5184,4001,518
2021-07-281,4961,5111,4941,5056,2001,505
2021-07-271,4971,4971,4851,4964,2001,496
2021-07-261,5091,5091,4731,4868,4001,486
2021-07-211,4781,4901,4731,4739,7001,473
2021-07-201,4901,5041,4761,4788,0001,478
2021-07-191,5271,5301,5011,50111,5001,501
2021-07-161,5521,5531,5351,5488,4001,548
2021-07-151,5681,5821,5581,5588,3001,558
2021-07-141,5791,5821,5761,5785,1001,578
2021-07-131,5861,5931,5841,5936,4001,593
2021-07-121,5861,5941,5751,58710,4001,587
2021-07-091,5821,6061,5751,59115,7001,591
2021-07-081,6151,6251,6051,6058,8001,605
2021-07-071,6301,6301,6191,6193,7001,619
2021-07-061,6251,6401,6241,6334,5001,633
2021-07-051,6331,6451,6141,63610,2001,636
2021-07-021,6391,6391,6191,6346,6001,634
2021-07-011,6451,6561,6201,6205,7001,620
2021-06-301,6621,6621,6481,6484,6001,648
2021-06-291,6671,6731,6631,6655,5001,665
2021-06-281,6761,6761,6611,6756,8001,675
2021-06-251,6741,6741,6511,6639,0001,663
2021-06-241,6311,6701,6201,6606,7001,660
2021-06-231,6261,6491,6221,6354,1001,635
2021-06-221,6171,6331,6061,6318,0001,631
2021-06-211,6131,6371,6001,60018,0001,600
2021-06-181,6551,6551,6141,6295,9001,629
2021-06-171,6481,6481,6351,6351,8001,635
2021-06-161,6381,6561,6321,6495,4001,649
2021-06-151,6331,6451,6171,6388,2001,638
2021-06-141,6741,6741,6251,6336,6001,633
2021-06-111,6561,6601,6431,6569,0001,656
2021-06-101,6581,6581,6451,6565,1001,656
2021-06-091,6801,6801,6411,6538,2001,653
2021-06-081,6641,6801,6521,6805,7001,680
2021-06-071,6641,6651,6511,6644,1001,664
2021-06-041,6501,6521,6401,6473,3001,647
2021-06-031,6501,6581,6461,6585,1001,658
2021-06-021,6331,6591,6261,6378,2001,637
2021-06-011,6151,6261,5981,6256,0001,625
2021-05-311,6501,6501,6191,6199,0001,619
2021-05-281,6421,6561,6291,64012,5001,640
2021-05-271,6711,6711,6421,64210,0001,642
2021-05-261,6481,6681,6481,6566,7001,656
2021-05-251,6821,6871,6511,66310,6001,663
2021-05-241,6421,6751,6421,6607,7001,660
2021-05-211,6571,6741,6431,6509,0001,650
2021-05-201,6481,6771,6461,65512,1001,655
2021-05-191,6791,6791,6361,65516,7001,655
2021-05-181,5891,6391,5621,6399,7001,639
2021-05-171,6511,6651,5801,58917,5001,589
2021-05-141,6351,6691,6351,6405,3001,640
2021-05-131,6311,6501,6221,62412,8001,624
2021-05-121,7101,7101,6341,63423,7001,634
2021-05-111,7091,7351,6961,72714,6001,727
2021-05-101,6441,7091,6441,70920,4001,709
2021-05-071,6451,6451,6261,62911,4001,629
2021-05-061,6261,6461,6241,62411,5001,624
2021-04-301,6501,6531,6251,62529,3001,625
2021-04-281,6541,6631,6501,65010,8001,650
2021-04-271,6631,6741,6571,65714,3001,657
2021-04-261,6421,6751,6391,67110,6001,671
2021-04-231,6431,6541,6341,64013,3001,640
2021-04-221,6451,6541,6361,6435,6001,643
2021-04-211,6271,6431,6231,63119,5001,631
2021-04-201,6401,6491,6311,63115,0001,631
2021-04-191,6401,6541,6351,64512,9001,645
2021-04-161,6571,6571,6391,64012,4001,640
2021-04-151,6631,6911,6571,65718,4001,657
2021-04-141,6951,6951,6551,66318,2001,663
2021-04-131,6911,7051,6511,69514,2001,695
2021-04-121,6601,6661,6511,65120,4001,651
2021-04-091,6621,7031,6621,66421,5001,664
2021-04-081,6741,6851,6641,66421,5001,664
2021-04-071,6661,6891,6501,67430,1001,674
2021-04-061,7091,7111,6381,66728,3001,667
2021-04-051,7111,7201,6961,71023,3001,710
2021-04-021,7211,7311,7101,71219,6001,712
2021-04-011,7501,7601,7411,74232,0001,742
2021-03-311,7631,7801,7501,75027,0001,750
2021-03-301,7531,7971,7521,79419,8001,794
2021-03-291,8051,8091,7661,78838,9001,788
2021-03-261,7721,8321,7711,79021,0001,790
2021-03-251,7741,7761,7661,77118,2001,771
2021-03-241,7981,8081,7741,77639,1001,776
2021-03-231,8481,8501,7921,80430,8001,804
2021-03-221,7831,8631,7761,85635,7001,856
2021-03-191,7851,7941,7681,79416,0001,794
2021-03-181,7801,7851,7621,78514,9001,785
2021-03-171,7641,7831,7601,78314,8001,783
2021-03-161,7711,7711,7451,76620,6001,766
2021-03-151,7031,7701,6961,77035,0001,770
2021-03-121,7131,7191,6981,71216,6001,712
2021-03-111,7031,7131,6801,70122,5001,701
2021-03-101,7121,7141,6711,71437,2001,714
2021-03-091,6711,7251,6461,71140,4001,711
2021-03-081,6401,6731,6391,67149,5001,671
2021-03-051,5601,6191,5411,619126,4001,619
2021-03-041,5381,5381,5201,53816,1001,538
2021-03-031,5111,5381,5021,53811,7001,538
2021-03-021,5291,5451,4901,51120,4001,511
2021-03-011,4581,5161,4581,51620,9001,516
2021-02-261,4851,4891,4561,45620,4001,456
2021-02-251,4611,5001,4581,50013,2001,500
2021-02-241,4711,4811,4451,46120,4001,461
2021-02-221,4441,4831,4441,47722,7001,477
2021-02-191,4121,4351,4121,4338,1001,433
2021-02-181,4171,4251,4111,4147,9001,414
2021-02-171,4201,4351,4141,42115,2001,421
2021-02-161,4151,4311,3991,42036,6001,420
2021-02-151,4131,4271,4051,41512,8001,415
2021-02-121,4221,4221,3981,40711,8001,407
2021-02-101,3981,4251,3791,40314,9001,403
2021-02-091,4251,4251,3981,39837,9001,398
2021-02-081,3901,4251,3901,42518,2001,425
2021-02-051,3801,3971,3741,39613,5001,396
2021-02-041,3841,3951,3751,38028,1001,380
2021-02-031,3591,3881,3491,38427,7001,384
2021-02-021,3401,3541,3331,3549,2001,354
2021-02-011,3451,3451,3291,33915,2001,339
2021-01-291,3581,3611,3461,34719,0001,347
2021-01-281,3001,3611,3001,36138,3001,361
2021-01-271,3171,3171,3001,30822,8001,308
2021-01-261,3021,3161,2891,31618,1001,316
2021-01-251,3101,3101,2861,28818,0001,288
2021-01-221,2981,2991,2721,29521,4001,295
2021-01-211,2831,3071,2831,30220,8001,302
2021-01-201,2631,2941,2511,29116,2001,291
2021-01-191,2631,2651,2501,25016,0001,250
2021-01-181,2801,2801,2651,2658,4001,265
2021-01-151,2681,2901,2651,28013,3001,280
2021-01-141,2601,2741,2601,26810,5001,268
2021-01-131,2661,2661,2501,26410,2001,264
2021-01-121,2371,2761,2301,26726,0001,267
2021-01-081,2211,2331,2201,23314,7001,233
2021-01-071,2181,2331,2111,22118,0001,221
2021-01-061,2091,2211,2001,2017,7001,201
2021-01-051,2021,2091,1971,20010,3001,200
2021-01-041,2101,2101,1941,19910,9001,199

分割・併合履歴 : [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株