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
1984-12-28	449	449	449	449	2,005	4,268.06
1984-12-22	468	468	468	468	1,002	4,448.67
1984-12-21	469	469	469	469	1,002	4,458.17
1984-12-20	469	469	469	469	1,002	4,458.17
1984-12-18	479	479	479	479	3,007	4,553.23
1984-12-14	509	509	509	509	1,002	4,838.40
1984-12-12	504	509	504	509	20,045	4,838.40
1984-12-10	505	509	505	509	7,016	4,838.40
1984-12-07	499	503	494	503	3,007	4,781.37
1984-12-05	507	507	505	505	8,018	4,800.38
1984-12-04	519	519	508	508	9,020	4,828.90
1984-12-03	515	515	515	515	30,068	4,895.44
1984-11-29	479	479	479	479	4,009	4,553.23
1984-11-28	488	488	474	474	26,059	4,505.70
1984-11-27	489	489	484	488	29,065	4,638.78
1984-11-24	426	429	426	429	2,005	4,077.95
1984-11-22	419	419	419	419	2,005	3,982.89
1984-11-21	414	419	414	419	4,009	3,982.89
1984-11-20	424	424	419	419	16,036	3,982.89
1984-11-19	430	430	429	429	11,025	4,077.95
1984-11-17	439	439	429	429	2,005	4,077.95
1984-11-16	444	444	438	438	14,032	4,163.50
1984-11-15	444	444	444	444	5,011	4,220.53
1984-11-12	479	479	479	479	1,002	4,553.23
1984-11-09	479	479	479	479	2,005	4,553.23
1984-11-08	489	489	478	478	3,007	4,543.73
1984-11-02	482	493	482	493	5,011	4,686.31
1984-11-01	483	483	483	483	7,016	4,591.25
1984-10-29	498	498	483	483	129,291	4,591.25
1984-10-27	498	498	498	498	128,289	4,733.84
1984-10-26	512	512	499	499	17,038	4,743.35
1984-10-25	489	502	489	502	24,054	4,771.86
1984-10-24	494	494	489	489	12,027	4,648.29
1984-10-23	499	499	498	498	35,079	4,733.84
1984-10-22	499	499	498	499	6,014	4,743.35
1984-10-20	495	499	495	499	35,079	4,743.35
1984-10-19	485	490	485	490	39,088	4,657.79
1984-10-18	499	499	489	490	16,036	4,657.79
1984-10-17	509	519	509	519	51,115	4,933.46
1984-10-16	464	469	459	469	25,056	4,458.17
1984-10-15	469	470	469	469	32,072	4,458.17
1984-10-12	489	489	489	489	37,083	4,648.29
1984-10-11	504	533	504	519	104,234	4,933.46
1984-10-09	539	549	527	548	228,514	5,209.13
1984-10-08	500	547	500	538	173,390	5,114.07
1984-10-06	519	519	499	499	90,203	4,743.35
1984-10-05	459	474	458	474	128,289	4,505.70
1984-10-04	467	467	459	460	59,133	4,372.62
1984-10-03	454	469	449	469	46,104	4,458.17
1984-10-02	421	439	421	439	32,072	4,173
1984-10-01	425	427	419	419	9,020	3,982.89
1984-09-28	439	439	429	429	26,059	4,077.95
1984-09-27	434	448	434	448	62,140	4,258.56
1984-09-26	449	459	439	439	152,343	4,173
1984-09-25	449	449	444	446	64,144	4,239.54
1984-09-22	409	434	409	419	137,309	3,982.89
1984-09-21	398	399	394	399	33,074	3,792.78
1984-09-20	393	394	392	392	6,014	3,726.24
1984-09-19	394	404	389	398	96,216	3,783.27
1984-09-18	369	399	369	393	106,239	3,735.74
1984-09-17	389	389	379	384	47,106	3,650.19
1984-09-14	365	408	365	404	345,778	3,840.30
1984-09-13	424	424	389	389	185,417	3,697.72
1984-09-12	432	432	424	424	149,336	4,030.42
1984-09-11	472	472	439	439	206,464	4,173
1984-09-10	454	474	449	468	477,073	4,448.67
1984-09-07	428	478	418	446	984,214	4,239.54
1984-09-06	399	434	389	434	763,718	4,125.48
1984-09-05	394	423	389	404	1,213,730	3,840.30
1984-09-04	349	403	340	400	1,104,484	3,802.28
1984-09-03	360	364	340	356	492,107	3,384.03
1984-09-01	359	379	349	359	1,158,606	3,412.55
1984-08-31	294	349	294	349	2,859,431	3,317.49
1984-08-30	284	295	279	295	2,135,804	2,804.18
1984-08-29	264	288	264	288	1,566,523	2,737.64
1984-08-28	254	267	253	267	616,386	2,538.02
1984-08-27	258	258	254	256	238,536	2,433.46
1984-08-25	259	259	254	259	382,861	2,461.98
1984-08-24	249	271	249	262	1,180,655	2,490.49
1984-08-23	243	249	243	249	204,460	2,366.92
1984-08-22	249	249	239	244	464,044	2,319.39
1984-08-21	240	259	240	259	99,223	2,461.98
1984-08-20	237	239	237	239	137,309	2,271.86
1984-08-18	235	235	235	235	44,099	2,233.84
1984-08-17	235	235	234	234	81,183	2,224.33
1984-08-16	235	235	234	235	158,356	2,233.84
1984-08-15	235	235	234	235	123,277	2,233.84
1984-08-14	239	239	234	239	119,268	2,271.86
1984-08-13	239	243	239	243	153,345	2,309.89
1984-08-10	239	239	237	239	114,257	2,271.86
1984-08-09	239	243	234	239	263,593	2,271.86
1984-08-08	244	247	244	247	291,656	2,347.91
1984-08-07	239	243	239	243	102,230	2,309.89
1984-08-06	237	239	234	239	36,081	2,271.86
1984-08-04	234	235	234	235	6,014	2,233.84
1984-08-03	225	230	225	230	12,027	2,186.31
1984-08-02	219	224	219	220	22,050	2,091.25
1984-08-01	220	220	218	218	17,038	2,072.24
1984-07-31	221	221	220	220	26,059	2,091.25
1984-07-30	221	224	221	223	16,036	2,119.77
1984-07-28	220	220	220	220	15,034	2,091.25
1984-07-27	221	221	220	220	4,009	2,091.25
1984-07-26	221	223	220	220	32,072	2,091.25
1984-07-25	221	221	221	221	14,032	2,100.76
1984-07-24	223	224	220	220	43,097	2,091.25
1984-07-23	228	228	224	224	21,047	2,129.28
1984-07-21	221	234	221	234	40,090	2,224.33
1984-07-20	221	227	221	223	39,088	2,119.77
1984-07-19	212	221	208	221	55,124	2,100.76
1984-07-18	226	226	217	217	73,165	2,062.74
1984-07-17	234	234	226	226	40,090	2,148.29
1984-07-16	234	238	234	234	57,128	2,224.33
1984-07-13	239	243	234	243	77,174	2,309.89
1984-07-12	229	244	220	244	187,422	2,319.39
1984-07-11	249	254	244	244	121,273	2,319.39
1984-07-10	261	263	254	256	484,089	2,433.46
1984-07-09	249	279	249	269	945,126	2,557.03
1984-07-07	244	248	239	248	377,850	2,357.41
1984-07-06	219	239	215	233	389,877	2,214.83
1984-07-05	221	221	204	205	137,309	1,948.67
1984-07-04	210	223	206	220	432,974	2,091.25
1984-07-03	187	215	185	215	139,313	2,043.73
1984-07-02	181	188	181	188	13,029	1,787.07
1984-06-27	176	176	176	176	6,014	1,673
1984-06-26	175	176	175	176	5,011	1,673
1984-06-22	172	172	171	172	10,023	1,634.98
1984-06-20	171	171	171	171	2,005	1,625.48
1984-06-18	170	170	166	166	7,016	1,577.95
1984-06-15	174	174	166	166	4,009	1,577.95
1984-06-05	174	174	174	174	1,002	1,653.99
1984-06-01	173	173	173	173	1,002	1,644.49
1984-05-29	170	170	170	170	2,005	1,615.97
1984-05-25	170	170	170	170	28,063	1,615.97
1984-05-21	167	167	167	167	1,002	1,587.45
1984-05-19	170	170	166	166	3,007	1,577.95
1984-05-18	173	173	170	170	59,133	1,615.97
1984-05-14	173	173	173	173	3,007	1,644.49
1984-05-10	173	173	173	173	8,018	1,644.49
1984-05-09	178	178	178	178	4,009	1,692.02
1984-05-08	178	178	178	178	5,011	1,692.02
1984-05-07	180	180	180	180	4,009	1,711.03
1984-05-04	180	180	180	180	2,005	1,711.03
1984-05-01	180	180	180	180	5,011	1,711.03
1984-04-28	180	180	180	180	3,007	1,711.03
1984-04-26	176	176	176	176	1,002	1,673
1984-04-24	175	175	175	175	1,002	1,663.50
1984-04-20	175	175	172	172	14,032	1,634.98
1984-04-19	180	180	175	175	9,020	1,663.50
1984-04-17	183	183	183	183	1,002	1,739.54
1984-04-13	183	183	183	183	6,014	1,739.54
1984-04-10	194	194	193	193	8,018	1,834.60
1984-04-09	200	200	195	195	12,027	1,853.61
1984-04-07	194	207	193	202	14,032	1,920.15
1984-04-06	185	196	185	196	47,106	1,863.12
1984-04-05	172	185	172	185	13,029	1,758.56
1984-04-03	171	171	171	171	4,009	1,625.48
1984-03-31	171	171	171	171	7,016	1,625.48
1984-03-30	171	171	171	171	3,007	1,625.48
1984-03-29	173	173	171	171	5,011	1,625.48
1984-03-28	175	175	175	175	2,005	1,663.50
1984-03-27	177	177	177	177	6,014	1,682.51
1984-03-26	178	178	178	178	11,025	1,692.02
1984-03-23	179	179	178	178	7,016	1,692.02
1984-03-21	180	180	180	180	5,011	1,711.03
1984-03-19	180	180	180	180	22,050	1,711.03
1984-03-14	180	180	180	180	8,018	1,711.03
1984-03-13	180	180	180	180	4,009	1,711.03
1984-03-12	180	180	180	180	10,023	1,711.03
1984-03-09	180	180	180	180	4,009	1,711.03
1984-03-08	180	180	180	180	10,023	1,711.03
1984-03-07	181	181	181	181	5,011	1,720.53
1984-03-06	184	184	181	181	5,011	1,720.53
1984-03-05	184	184	184	184	2,005	1,749.05
1984-03-02	187	187	184	184	7,016	1,749.05
1984-03-01	190	190	188	188	19,043	1,787.07
1984-02-29	192	192	188	188	3,007	1,787.07
1984-02-28	192	193	192	193	16,036	1,834.60
1984-02-24	200	200	200	200	6,014	1,901.14
1984-02-22	190	199	190	199	6,014	1,891.64
1984-02-21	189	189	189	189	1,002	1,796.58
1984-02-20	188	188	188	188	3,007	1,787.07
1984-02-18	189	189	189	189	10,023	1,796.58
1984-02-17	199	199	199	199	2,005	1,891.64
1984-02-16	200	205	199	199	6,014	1,891.64
1984-02-15	202	202	199	199	8,018	1,891.64
1984-02-14	206	206	203	203	9,020	1,929.66
1984-02-13	210	210	207	207	17,038	1,967.68
1984-02-10	212	213	211	212	16,036	2,015.21
1984-02-09	213	214	213	213	14,032	2,024.71
1984-02-08	212	214	211	212	34,077	2,015.21
1984-02-07	216	217	213	213	68,153	2,024.71
1984-02-06	217	219	215	215	75,169	2,043.73
1984-02-04	215	218	212	218	48,108	2,072.24
1984-02-03	222	223	212	212	136,307	2,015.21
1984-02-02	213	222	209	220	239,539	2,091.25
1984-02-01	189	219	189	219	208,469	2,081.75
1984-01-31	187	190	187	190	14,032	1,806.08
1984-01-30	186	189	186	186	23,052	1,768.06
1984-01-27	187	190	186	190	13,029	1,806.08
1984-01-26	186	187	186	187	11,025	1,777.57
1984-01-25	192	193	185	186	38,086	1,768.06
1984-01-24	193	193	193	193	23,052	1,834.60
1984-01-23	190	193	190	193	16,036	1,834.60
1984-01-21	195	195	190	190	46,104	1,806.08
1984-01-20	190	192	190	192	32,072	1,825.10
1984-01-19	185	186	185	186	9,020	1,768.06
1984-01-18	185	185	185	185	13,029	1,758.56
1984-01-17	184	185	184	184	33,074	1,749.05
1984-01-12	183	183	183	183	5,011	1,739.54
1984-01-11	180	180	180	180	8,018	1,711.03
1984-01-10	178	178	178	178	8,018	1,692.02
1984-01-09	175	175	175	175	7,016	1,663.50
1984-01-07	174	174	174	174	4,009	1,653.99
1984-01-06	174	174	173	173	10,023	1,644.49
1984-01-05	174	174	174	174	5,011	1,653.99
1984-01-04	175	175	174	175	7,016	1,663.50

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