7305 新家工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,7011,7011,6721,69241,2001,692
2022-09-271,7071,7091,6861,70346,8001,703
2022-09-261,7171,7241,6991,71142,3001,711
2022-09-221,6851,7211,6821,71762,6001,717
2022-09-211,6951,7031,6851,70126,5001,701
2022-09-201,6601,7051,6601,70025,0001,700
2022-09-161,6501,6851,6501,65447,2001,654
2022-09-151,6781,6781,6591,66715,2001,667
2022-09-141,6821,6871,6741,67726,9001,677
2022-09-131,6941,7151,6911,71316,8001,713
2022-09-121,7051,7081,6841,69630,5001,696
2022-09-091,7041,7071,6921,69727,1001,697
2022-09-081,6831,7141,6831,71029,8001,710
2022-09-071,7091,7111,6731,68745,9001,687
2022-09-061,7101,7251,7031,71423,0001,714
2022-09-051,7071,7221,7001,71529,6001,715
2022-09-021,7201,7401,6991,72432,3001,724
2022-09-011,7621,7621,7181,71848,6001,718
2022-08-311,7691,7801,7661,77618,2001,776
2022-08-301,7711,8261,7591,778131,1001,778
2022-08-291,7461,7721,7341,76236,8001,762
2022-08-261,7701,7811,7691,77135,4001,771
2022-08-251,7601,7771,7441,77050,1001,770
2022-08-241,7431,7651,7251,76540,6001,765
2022-08-231,7731,7741,7431,74925,1001,749
2022-08-221,7431,7671,7351,76733,4001,767
2022-08-191,7721,7721,7521,76017,8001,760
2022-08-181,7671,7911,7491,77251,2001,772
2022-08-171,7581,7771,7461,77056,3001,770
2022-08-161,7361,7631,7221,75649,4001,756
2022-08-151,7561,7721,7401,74845,7001,748
2022-08-121,7801,7801,7531,75734,1001,757
2022-08-101,7361,7841,7221,78260,7001,782
2022-08-091,7881,7881,7351,752107,1001,752
2022-08-081,7691,7691,6851,769455,5001,769
2022-08-051,4391,5001,4371,46972,2001,469
2022-08-041,4161,4241,4011,41829,5001,418
2022-08-031,4461,4461,4021,41254,8001,412
2022-08-021,4521,4531,4391,44816,7001,448
2022-08-011,4471,4551,4391,45222,7001,452
2022-07-291,4471,4501,4401,44714,6001,447
2022-07-281,4461,4511,4351,44714,9001,447
2022-07-271,4471,4611,4381,44415,7001,444
2022-07-261,4451,4531,4311,44719,9001,447
2022-07-251,4471,4551,4351,44515,5001,445
2022-07-221,4641,4641,4451,45712,5001,457
2022-07-211,4511,4621,4451,46222,2001,462
2022-07-201,4501,4541,4341,44928,3001,449
2022-07-191,4311,4361,4241,42614,9001,426
2022-07-151,4451,4451,4171,43020,7001,430
2022-07-141,4421,4431,4251,44314,8001,443
2022-07-131,4381,4401,4251,43820,5001,438
2022-07-121,4601,4601,4261,44022,2001,440
2022-07-111,4571,4881,4521,46021,0001,460
2022-07-081,4591,4911,4531,45723,1001,457
2022-07-071,4551,4651,4461,46518,3001,465
2022-07-061,4521,4551,4391,45513,9001,455
2022-07-051,4461,4591,4391,45717,3001,457
2022-07-041,4631,4661,4351,44619,4001,446
2022-07-011,4441,4641,4251,44020,6001,440
2022-06-301,4591,4711,4361,45018,6001,450
2022-06-291,4911,4911,4571,45728,8001,457
2022-06-281,4881,5051,4881,49914,6001,499
2022-06-271,4831,5011,4791,48414,3001,484
2022-06-241,4921,4951,4801,48312,2001,483
2022-06-231,4651,4861,4651,48511,4001,485
2022-06-221,4681,4681,4501,4515,6001,451
2022-06-211,4361,4741,4361,45711,1001,457
2022-06-201,4401,4511,4171,43620,8001,436
2022-06-171,4501,4591,4351,44018,8001,440
2022-06-161,4671,4871,4611,46123,6001,461
2022-06-151,4921,4971,4601,46023,9001,460
2022-06-141,4961,5061,4891,49418,9001,494
2022-06-131,5171,5281,5061,51316,5001,513
2022-06-101,5311,5561,5201,54525,2001,545
2022-06-091,5441,5721,5411,55313,8001,553
2022-06-081,5431,5571,5331,55710,4001,557
2022-06-071,5201,5451,5201,52513,8001,525
2022-06-061,5001,5191,4961,51111,1001,511
2022-06-031,5091,5171,4941,50010,6001,500
2022-06-021,5121,5231,4981,50911,5001,509
2022-06-011,4761,5101,4761,50116,9001,501
2022-05-311,4691,4871,4691,47814,3001,478
2022-05-301,4711,4991,4531,46133,8001,461
2022-05-271,4551,4571,4351,45314,4001,453
2022-05-261,4861,4911,4471,45418,6001,454
2022-05-251,4401,4831,4251,47026,3001,470
2022-05-241,4031,4371,4031,43316,8001,433
2022-05-231,3911,4141,3911,40325,8001,403
2022-05-201,3951,4101,3801,39136,6001,391
2022-05-191,4611,4691,3811,39388,8001,393
2022-05-181,4651,4911,4651,47425,6001,474
2022-05-171,4721,4931,4601,46020,8001,460
2022-05-161,5511,5511,4791,48926,5001,489
2022-05-131,5041,5491,5041,54814,3001,548
2022-05-121,5311,5441,5131,51316,2001,513
2022-05-111,5601,5621,5341,55411,7001,554
2022-05-101,5501,5681,5281,56016,0001,560
2022-05-091,5801,5861,5621,56215,4001,562
2022-05-061,5891,5951,5821,58614,1001,586
2022-05-021,5651,5911,5651,58927,7001,589
2022-04-281,5531,5771,5461,56724,6001,567
2022-04-271,5511,5731,5231,54037,2001,540
2022-04-261,5511,5811,5471,57611,5001,576
2022-04-251,5751,5751,5421,55116,7001,551
2022-04-221,5981,5981,5731,57515,1001,575
2022-04-211,5841,6041,5841,60315,0001,603
2022-04-201,5631,5851,5631,58515,0001,585
2022-04-191,5731,5791,5591,55910,8001,559
2022-04-181,5921,5921,5441,57312,2001,573
2022-04-151,5701,5921,5551,58517,6001,585
2022-04-141,5591,5911,5551,59110,4001,591
2022-04-131,5311,5501,5291,55013,1001,550
2022-04-121,5621,5621,5261,53319,8001,533
2022-04-111,5731,5751,5431,56827,6001,568
2022-04-081,6011,6101,5651,58015,3001,580
2022-04-071,6261,6261,5961,60016,1001,600
2022-04-061,6581,6581,6361,63614,0001,636
2022-04-051,6621,6711,6581,6718,5001,671
2022-04-041,6261,6721,6261,6629,1001,662
2022-04-011,6311,6481,6101,64517,5001,645
2022-03-311,6451,6671,6351,63528,9001,635
2022-03-301,6801,6861,6431,67754,6001,677
2022-03-291,6721,7051,6601,69937,1001,699
2022-03-281,7141,7141,6661,67132,3001,671
2022-03-251,7191,7191,6951,70713,7001,707
2022-03-241,6981,7161,6851,71615,5001,716
2022-03-231,6801,7191,6751,71027,4001,710
2022-03-221,7011,7091,6661,67532,3001,675
2022-03-181,6901,6971,6761,69412,5001,694
2022-03-171,7081,7091,6721,68517,8001,685
2022-03-161,6721,7021,6721,70224,3001,702
2022-03-151,6661,6741,6441,66812,6001,668
2022-03-141,6571,6801,6571,6668,1001,666
2022-03-111,6361,6871,6361,65412,7001,654
2022-03-101,6621,6811,6541,67625,1001,676
2022-03-091,6321,6501,6221,62215,3001,622
2022-03-081,6501,6691,6231,63218,9001,632
2022-03-071,6831,6901,6151,68026,5001,680
2022-03-041,6881,7091,6671,68324,9001,683
2022-03-031,6961,7101,6761,69211,0001,692
2022-03-021,7011,7091,6801,69611,5001,696
2022-03-011,7261,7431,7071,71010,2001,710
2022-02-281,7031,7361,7031,71811,1001,718
2022-02-251,7171,7351,6841,70118,6001,701
2022-02-241,7211,7591,6511,71747,0001,717
2022-02-221,7601,7601,7131,74711,8001,747
2022-02-211,7661,7891,7511,76014,2001,760
2022-02-181,7171,7661,7071,7667,1001,766
2022-02-171,7551,7831,7421,74221,0001,742
2022-02-161,7191,7681,6981,75326,2001,753
2022-02-151,6911,7081,6671,69716,4001,697
2022-02-141,6991,7131,6851,69112,7001,691
2022-02-101,7141,7191,6781,71321,0001,713
2022-02-091,6801,7241,6801,71411,7001,714
2022-02-081,7021,7101,6721,67616,2001,676
2022-02-071,6751,7111,6611,69213,2001,692
2022-02-041,6771,6901,6721,6798,5001,679
2022-02-031,6941,6941,6781,6893,4001,689
2022-02-021,6701,6911,6561,6908,2001,690
2022-02-011,6591,6611,6351,65010,1001,650
2022-01-311,6031,6441,5991,6407,9001,640
2022-01-281,5751,6031,5711,60314,1001,603
2022-01-271,6471,6471,5751,57514,7001,575
2022-01-261,6321,6571,6291,6309,0001,630
2022-01-251,6661,6661,6101,61910,4001,619
2022-01-241,6291,6751,6231,66611,2001,666
2022-01-211,6151,6351,6001,63518,5001,635
2022-01-201,6331,6561,6201,63713,2001,637
2022-01-191,7031,7031,6401,64012,9001,640
2022-01-181,6901,7151,6711,70316,0001,703
2022-01-171,6801,6861,6621,68617,5001,686
2022-01-141,6621,6901,6461,66922,8001,669
2022-01-131,6611,6931,6611,66211,3001,662
2022-01-121,6591,6731,6501,66110,8001,661
2022-01-111,6771,6781,6461,65313,0001,653
2022-01-071,6751,7011,6541,67816,4001,678
2022-01-061,7151,7151,6741,67412,2001,674
2022-01-051,7151,7281,7061,71510,3001,715
2022-01-041,7001,7201,6901,71512,3001,715

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