7305 新家工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	174	174	174	174	8,018	1,653.99
1983-12-27	174	174	174	174	3,007	1,653.99
1983-12-23	174	174	174	174	3,007	1,653.99
1983-12-22	175	175	174	174	12,027	1,653.99
1983-12-21	175	175	174	175	32,072	1,663.50
1983-12-20	175	175	175	175	5,011	1,663.50
1983-12-19	175	175	174	174	9,020	1,653.99
1983-12-17	175	175	175	175	15,034	1,663.50
1983-12-16	173	175	173	175	17,038	1,663.50
1983-12-15	175	175	174	175	25,056	1,663.50
1983-12-14	174	175	173	175	45,101	1,663.50
1983-12-13	175	175	174	174	13,029	1,653.99
1983-12-12	175	175	175	175	7,016	1,663.50
1983-12-09	172	175	172	175	14,032	1,663.50
1983-12-08	176	176	175	175	8,018	1,663.50
1983-12-07	175	175	174	174	5,011	1,653.99
1983-12-06	171	175	171	175	12,027	1,663.50
1983-12-05	170	174	170	174	13,029	1,653.99
1983-12-03	175	175	173	175	12,027	1,663.50
1983-12-02	175	176	173	173	11,025	1,644.49
1983-12-01	175	176	170	173	47,106	1,644.49
1983-11-29	176	176	176	176	1,002	1,673
1983-11-28	176	176	176	176	3,007	1,673
1983-11-26	176	176	176	176	6,014	1,673
1983-11-25	176	178	176	176	7,016	1,673
1983-11-24	190	192	180	180	55,124	1,711.03
1983-11-22	176	187	175	187	25,056	1,777.57
1983-11-21	174	175	174	175	11,025	1,663.50
1983-11-19	175	175	174	174	19,043	1,653.99
1983-11-18	175	175	174	174	23,052	1,653.99
1983-11-17	170	170	170	170	23,052	1,615.97
1983-11-16	170	170	170	170	2,005	1,615.97
1983-11-15	170	170	170	170	5,011	1,615.97
1983-11-14	170	170	170	170	3,007	1,615.97
1983-11-11	170	170	170	170	3,007	1,615.97
1983-11-10	165	165	165	165	6,014	1,568.44
1983-11-08	175	175	170	170	16,036	1,615.97
1983-11-07	170	175	170	175	13,029	1,663.50
1983-11-05	170	170	170	170	5,011	1,615.97
1983-11-04	170	170	170	170	5,011	1,615.97
1983-11-02	165	167	165	167	17,038	1,587.45
1983-11-01	164	164	164	164	3,007	1,558.94
1983-10-31	164	165	163	163	15,034	1,549.43
1983-10-29	163	163	163	163	7,016	1,549.43
1983-10-28	165	165	163	163	16,036	1,549.43
1983-10-27	165	165	165	165	9,020	1,568.44
1983-10-26	161	161	160	160	18,041	1,520.91
1983-10-25	163	163	163	163	1,002	1,549.43
1983-10-24	163	163	163	163	1,002	1,549.43
1983-10-20	165	165	160	160	16,036	1,520.91
1983-10-19	161	161	160	160	4,009	1,520.91
1983-10-07	160	160	160	160	23,052	1,520.91
1983-10-06	165	165	165	165	1,002	1,568.44
1983-10-05	166	166	166	166	7,016	1,577.95
1983-10-04	169	169	166	166	3,007	1,577.95
1983-09-30	167	170	167	170	3,007	1,615.97
1983-09-29	162	170	162	170	8,018	1,615.97
1983-09-22	161	162	161	162	3,007	1,539.92
1983-09-21	162	162	162	162	1,002	1,539.92
1983-09-20	162	162	161	161	6,014	1,530.42
1983-09-19	165	165	165	165	3,007	1,568.44
1983-09-17	162	162	162	162	3,007	1,539.92
1983-09-16	165	165	165	165	2,005	1,568.44
1983-09-14	163	163	163	163	1,002	1,549.43
1983-09-13	162	162	162	162	3,007	1,539.92
1983-09-12	161	161	161	161	3,007	1,530.42
1983-09-09	165	165	160	160	42,095	1,520.91
1983-09-08	165	168	165	165	8,018	1,568.44
1983-09-07	162	163	160	163	12,027	1,549.43
1983-09-05	170	170	170	170	6,014	1,615.97
1983-09-03	167	167	167	167	4,009	1,587.45
1983-09-02	164	165	163	165	50,113	1,568.44
1983-09-01	166	166	166	166	1,002	1,577.95
1983-08-30	164	165	164	165	3,007	1,568.44
1983-08-29	165	165	163	163	6,014	1,549.43
1983-08-24	163	163	163	163	2,005	1,549.43
1983-08-23	166	166	166	166	1,002	1,577.95
1983-08-22	170	170	170	170	2,005	1,615.97
1983-08-20	172	172	172	172	2,005	1,634.98
1983-08-19	173	173	173	173	1,002	1,644.49
1983-08-15	171	171	171	171	1,002	1,625.48
1983-08-12	171	171	171	171	17,038	1,625.48
1983-08-09	185	185	178	178	6,014	1,692.02
1983-08-08	173	186	173	186	9,020	1,768.06
1983-08-05	178	178	178	178	16,036	1,692.02
1983-08-04	192	192	186	186	28,063	1,768.06
1983-08-03	180	205	180	193	150,338	1,834.60
1983-08-02	179	184	179	184	26,059	1,749.05
1983-07-30	178	180	175	175	9,020	1,663.50
1983-07-29	180	180	180	180	25,056	1,711.03
1983-07-28	178	180	178	180	30,068	1,711.03
1983-07-27	178	180	178	180	16,036	1,711.03
1983-07-26	161	170	161	170	18,041	1,615.97
1983-07-25	165	165	160	161	11,025	1,530.42
1983-07-23	160	160	160	160	6,014	1,520.91
1983-07-22	160	160	160	160	6,014	1,520.91
1983-07-21	160	160	160	160	6,014	1,520.91
1983-07-20	159	160	159	160	2,005	1,520.91
1983-07-19	158	158	158	158	1,002	1,501.90
1983-07-18	160	161	160	161	8,018	1,530.42
1983-07-13	158	158	158	158	6,014	1,501.90
1983-07-11	157	157	157	157	5,011	1,492.40
1983-07-07	157	157	157	157	2,005	1,492.40
1983-07-05	160	160	160	160	4,009	1,520.91
1983-06-30	160	160	155	155	16,036	1,473.38
1983-06-28	160	160	160	160	3,007	1,520.91
1983-06-27	157	157	157	157	1,002	1,492.40
1983-06-23	160	160	156	156	5,011	1,482.89
1983-06-22	157	157	157	157	1,002	1,492.40
1983-06-21	156	156	156	156	6,014	1,482.89
1983-06-17	156	156	156	156	2,005	1,482.89
1983-06-14	155	155	155	155	1,002	1,473.38
1983-06-13	160	160	160	160	1,002	1,520.91
1983-06-11	160	161	160	160	11,025	1,520.91
1983-06-10	165	165	165	165	5,011	1,568.44
1983-06-09	165	165	165	165	1,002	1,568.44
1983-06-08	163	163	162	162	6,014	1,539.92
1983-06-07	163	163	163	163	2,005	1,549.43
1983-06-06	162	163	162	163	6,014	1,549.43
1983-06-03	165	165	165	165	2,005	1,568.44
1983-06-02	162	162	162	162	5,011	1,539.92
1983-06-01	165	165	165	165	11,025	1,568.44
1983-05-31	165	165	165	165	5,011	1,568.44
1983-05-30	165	165	165	165	3,007	1,568.44
1983-05-28	162	162	162	162	15,034	1,539.92
1983-05-26	167	167	161	161	2,005	1,530.42
1983-05-25	167	167	167	167	3,007	1,587.45
1983-05-24	167	167	167	167	3,007	1,587.45
1983-05-20	167	167	167	167	3,007	1,587.45
1983-05-18	167	167	166	166	2,005	1,577.95
1983-05-17	166	166	166	166	3,007	1,577.95
1983-05-16	170	170	165	167	11,025	1,587.45
1983-05-11	175	175	175	175	1,002	1,663.50
1983-05-09	181	181	176	176	33,074	1,673
1983-05-07	181	184	180	184	20,045	1,749.05
1983-05-06	175	179	175	179	11,025	1,701.52
1983-05-04	170	170	170	170	7,016	1,615.97
1983-05-02	167	168	167	167	11,025	1,587.45
1983-04-28	166	166	166	166	5,011	1,577.95
1983-04-27	164	165	164	165	12,027	1,568.44
1983-04-26	160	160	160	160	9,020	1,520.91
1983-04-25	157	157	157	157	10,023	1,492.40
1983-04-22	157	157	157	157	3,007	1,492.40
1983-04-20	155	155	155	155	10,023	1,473.38
1983-04-19	155	156	155	155	7,016	1,473.38
1983-04-15	155	155	155	155	3,007	1,473.38
1983-04-14	152	152	152	152	3,007	1,444.87
1983-04-13	152	152	152	152	2,005	1,444.87
1983-04-12	152	152	152	152	15,034	1,444.87
1983-04-11	155	155	155	155	1,002	1,473.38
1983-04-08	155	155	155	155	3,007	1,473.38
1983-04-07	152	152	152	152	3,007	1,444.87
1983-04-06	152	152	152	152	1,002	1,444.87
1983-04-05	151	152	151	152	2,005	1,444.87
1983-04-04	150	150	150	150	6,014	1,425.86
1983-04-01	151	151	150	150	6,014	1,425.86
1983-03-24	150	150	150	150	9,020	1,425.86
1983-03-23	150	150	150	150	6,014	1,425.86
1983-03-18	152	152	152	152	1,002	1,444.87
1983-03-17	154	154	152	152	2,005	1,444.87
1983-03-16	154	154	154	154	2,005	1,463.88
1983-03-14	161	161	155	155	13,029	1,473.38
1983-03-12	152	155	152	155	5,011	1,473.38
1983-03-11	151	151	150	150	4,009	1,425.86
1983-03-09	150	150	150	150	4,009	1,425.86
1983-03-08	150	150	150	150	6,014	1,425.86
1983-03-07	150	150	150	150	2,005	1,425.86
1983-03-04	151	151	151	151	3,007	1,435.36
1983-03-03	148	150	148	150	10,023	1,425.86
1983-03-02	150	150	150	150	5,011	1,425.86
1983-03-01	150	150	150	150	2,005	1,425.86
1983-02-28	150	150	150	150	2,005	1,425.86
1983-02-26	150	150	150	150	3,007	1,425.86
1983-02-25	150	150	150	150	8,018	1,425.86
1983-02-24	150	150	150	150	1,002	1,425.86
1983-02-22	150	150	150	150	3,007	1,425.86
1983-02-17	161	161	161	161	2,005	1,530.42
1983-02-16	162	162	162	162	7,016	1,539.92
1983-02-15	160	160	160	160	1,002	1,520.91
1983-02-09	151	152	151	152	2,005	1,444.87
1983-02-07	150	150	150	150	1,002	1,425.86
1983-01-31	146	146	146	146	3,007	1,387.83
1983-01-29	145	146	145	146	3,007	1,387.83
1983-01-28	148	148	145	145	7,016	1,378.33
1983-01-27	148	148	148	148	1,002	1,406.84
1983-01-25	148	148	148	148	6,014	1,406.84
1983-01-20	148	148	148	148	1,002	1,406.84
1983-01-19	150	150	148	148	6,014	1,406.84
1983-01-18	148	148	147	147	6,014	1,397.34
1983-01-17	148	148	148	148	1,002	1,406.84
1983-01-14	145	148	145	148	6,014	1,406.84
1983-01-13	148	148	148	148	9,020	1,406.84
1983-01-10	158	158	158	158	4,009	1,501.90
1983-01-08	158	158	158	158	9,020	1,501.90
1983-01-07	158	158	158	158	3,007	1,501.90
1983-01-06	159	159	159	159	1,002	1,511.41
1983-01-05	160	160	160	160	3,007	1,520.91
1983-01-04	160	160	160	160	1,002	1,520.91

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