1. HOME >
  2. 株価時系列 >
  3. 7305 >
  4. 1984年

7305 新家工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284494494494492,0054,268.06
1984-12-224684684684681,0024,448.67
1984-12-214694694694691,0024,458.17
1984-12-204694694694691,0024,458.17
1984-12-184794794794793,0074,553.23
1984-12-145095095095091,0024,838.40
1984-12-1250450950450920,0454,838.40
1984-12-105055095055097,0164,838.40
1984-12-074995034945033,0074,781.37
1984-12-055075075055058,0184,800.38
1984-12-045195195085089,0204,828.90
1984-12-0351551551551530,0684,895.44
1984-11-294794794794794,0094,553.23
1984-11-2848848847447426,0594,505.70
1984-11-2748948948448829,0654,638.78
1984-11-244264294264292,0054,077.95
1984-11-224194194194192,0053,982.89
1984-11-214144194144194,0093,982.89
1984-11-2042442441941916,0363,982.89
1984-11-1943043042942911,0254,077.95
1984-11-174394394294292,0054,077.95
1984-11-1644444443843814,0324,163.50
1984-11-154444444444445,0114,220.53
1984-11-124794794794791,0024,553.23
1984-11-094794794794792,0054,553.23
1984-11-084894894784783,0074,543.73
1984-11-024824934824935,0114,686.31
1984-11-014834834834837,0164,591.25
1984-10-29498498483483129,2914,591.25
1984-10-27498498498498128,2894,733.84
1984-10-2651251249949917,0384,743.35
1984-10-2548950248950224,0544,771.86
1984-10-2449449448948912,0274,648.29
1984-10-2349949949849835,0794,733.84
1984-10-224994994984996,0144,743.35
1984-10-2049549949549935,0794,743.35
1984-10-1948549048549039,0884,657.79
1984-10-1849949948949016,0364,657.79
1984-10-1750951950951951,1154,933.46
1984-10-1646446945946925,0564,458.17
1984-10-1546947046946932,0724,458.17
1984-10-1248948948948937,0834,648.29
1984-10-11504533504519104,2344,933.46
1984-10-09539549527548228,5145,209.13
1984-10-08500547500538173,3905,114.07
1984-10-0651951949949990,2034,743.35
1984-10-05459474458474128,2894,505.70
1984-10-0446746745946059,1334,372.62
1984-10-0345446944946946,1044,458.17
1984-10-0242143942143932,0724,173
1984-10-014254274194199,0203,982.89
1984-09-2843943942942926,0594,077.95
1984-09-2743444843444862,1404,258.56
1984-09-26449459439439152,3434,173
1984-09-2544944944444664,1444,239.54
1984-09-22409434409419137,3093,982.89
1984-09-2139839939439933,0743,792.78
1984-09-203933943923926,0143,726.24
1984-09-1939440438939896,2163,783.27
1984-09-18369399369393106,2393,735.74
1984-09-1738938937938447,1063,650.19
1984-09-14365408365404345,7783,840.30
1984-09-13424424389389185,4173,697.72
1984-09-12432432424424149,3364,030.42
1984-09-11472472439439206,4644,173
1984-09-10454474449468477,0734,448.67
1984-09-07428478418446984,2144,239.54
1984-09-06399434389434763,7184,125.48
1984-09-053944233894041,213,7303,840.30
1984-09-043494033404001,104,4843,802.28
1984-09-03360364340356492,1073,384.03
1984-09-013593793493591,158,6063,412.55
1984-08-312943492943492,859,4313,317.49
1984-08-302842952792952,135,8042,804.18
1984-08-292642882642881,566,5232,737.64
1984-08-28254267253267616,3862,538.02
1984-08-27258258254256238,5362,433.46
1984-08-25259259254259382,8612,461.98
1984-08-242492712492621,180,6552,490.49
1984-08-23243249243249204,4602,366.92
1984-08-22249249239244464,0442,319.39
1984-08-2124025924025999,2232,461.98
1984-08-20237239237239137,3092,271.86
1984-08-1823523523523544,0992,233.84
1984-08-1723523523423481,1832,224.33
1984-08-16235235234235158,3562,233.84
1984-08-15235235234235123,2772,233.84
1984-08-14239239234239119,2682,271.86
1984-08-13239243239243153,3452,309.89
1984-08-10239239237239114,2572,271.86
1984-08-09239243234239263,5932,271.86
1984-08-08244247244247291,6562,347.91
1984-08-07239243239243102,2302,309.89
1984-08-0623723923423936,0812,271.86
1984-08-042342352342356,0142,233.84
1984-08-0322523022523012,0272,186.31
1984-08-0221922421922022,0502,091.25
1984-08-0122022021821817,0382,072.24
1984-07-3122122122022026,0592,091.25
1984-07-3022122422122316,0362,119.77
1984-07-2822022022022015,0342,091.25
1984-07-272212212202204,0092,091.25
1984-07-2622122322022032,0722,091.25
1984-07-2522122122122114,0322,100.76
1984-07-2422322422022043,0972,091.25
1984-07-2322822822422421,0472,129.28
1984-07-2122123422123440,0902,224.33
1984-07-2022122722122339,0882,119.77
1984-07-1921222120822155,1242,100.76
1984-07-1822622621721773,1652,062.74
1984-07-1723423422622640,0902,148.29
1984-07-1623423823423457,1282,224.33
1984-07-1323924323424377,1742,309.89
1984-07-12229244220244187,4222,319.39
1984-07-11249254244244121,2732,319.39
1984-07-10261263254256484,0892,433.46
1984-07-09249279249269945,1262,557.03
1984-07-07244248239248377,8502,357.41
1984-07-06219239215233389,8772,214.83
1984-07-05221221204205137,3091,948.67
1984-07-04210223206220432,9742,091.25
1984-07-03187215185215139,3132,043.73
1984-07-0218118818118813,0291,787.07
1984-06-271761761761766,0141,673
1984-06-261751761751765,0111,673
1984-06-2217217217117210,0231,634.98
1984-06-201711711711712,0051,625.48
1984-06-181701701661667,0161,577.95
1984-06-151741741661664,0091,577.95
1984-06-051741741741741,0021,653.99
1984-06-011731731731731,0021,644.49
1984-05-291701701701702,0051,615.97
1984-05-2517017017017028,0631,615.97
1984-05-211671671671671,0021,587.45
1984-05-191701701661663,0071,577.95
1984-05-1817317317017059,1331,615.97
1984-05-141731731731733,0071,644.49
1984-05-101731731731738,0181,644.49
1984-05-091781781781784,0091,692.02
1984-05-081781781781785,0111,692.02
1984-05-071801801801804,0091,711.03
1984-05-041801801801802,0051,711.03
1984-05-011801801801805,0111,711.03
1984-04-281801801801803,0071,711.03
1984-04-261761761761761,0021,673
1984-04-241751751751751,0021,663.50
1984-04-2017517517217214,0321,634.98
1984-04-191801801751759,0201,663.50
1984-04-171831831831831,0021,739.54
1984-04-131831831831836,0141,739.54
1984-04-101941941931938,0181,834.60
1984-04-0920020019519512,0271,853.61
1984-04-0719420719320214,0321,920.15
1984-04-0618519618519647,1061,863.12
1984-04-0517218517218513,0291,758.56
1984-04-031711711711714,0091,625.48
1984-03-311711711711717,0161,625.48
1984-03-301711711711713,0071,625.48
1984-03-291731731711715,0111,625.48
1984-03-281751751751752,0051,663.50
1984-03-271771771771776,0141,682.51
1984-03-2617817817817811,0251,692.02
1984-03-231791791781787,0161,692.02
1984-03-211801801801805,0111,711.03
1984-03-1918018018018022,0501,711.03
1984-03-141801801801808,0181,711.03
1984-03-131801801801804,0091,711.03
1984-03-1218018018018010,0231,711.03
1984-03-091801801801804,0091,711.03
1984-03-0818018018018010,0231,711.03
1984-03-071811811811815,0111,720.53
1984-03-061841841811815,0111,720.53
1984-03-051841841841842,0051,749.05
1984-03-021871871841847,0161,749.05
1984-03-0119019018818819,0431,787.07
1984-02-291921921881883,0071,787.07
1984-02-2819219319219316,0361,834.60
1984-02-242002002002006,0141,901.14
1984-02-221901991901996,0141,891.64
1984-02-211891891891891,0021,796.58
1984-02-201881881881883,0071,787.07
1984-02-1818918918918910,0231,796.58
1984-02-171991991991992,0051,891.64
1984-02-162002051991996,0141,891.64
1984-02-152022021991998,0181,891.64
1984-02-142062062032039,0201,929.66
1984-02-1321021020720717,0381,967.68
1984-02-1021221321121216,0362,015.21
1984-02-0921321421321314,0322,024.71
1984-02-0821221421121234,0772,015.21
1984-02-0721621721321368,1532,024.71
1984-02-0621721921521575,1692,043.73
1984-02-0421521821221848,1082,072.24
1984-02-03222223212212136,3072,015.21
1984-02-02213222209220239,5392,091.25
1984-02-01189219189219208,4692,081.75
1984-01-3118719018719014,0321,806.08
1984-01-3018618918618623,0521,768.06
1984-01-2718719018619013,0291,806.08
1984-01-2618618718618711,0251,777.57
1984-01-2519219318518638,0861,768.06
1984-01-2419319319319323,0521,834.60
1984-01-2319019319019316,0361,834.60
1984-01-2119519519019046,1041,806.08
1984-01-2019019219019232,0721,825.10
1984-01-191851861851869,0201,768.06
1984-01-1818518518518513,0291,758.56
1984-01-1718418518418433,0741,749.05
1984-01-121831831831835,0111,739.54
1984-01-111801801801808,0181,711.03
1984-01-101781781781788,0181,692.02
1984-01-091751751751757,0161,663.50
1984-01-071741741741744,0091,653.99
1984-01-0617417417317310,0231,644.49
1984-01-051741741741745,0111,653.99
1984-01-041751751741757,0161,663.50

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