7305 新家工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	659	659	659	659	1,002	6,264.26
1985-12-23	639	639	639	639	1,002	6,074.14
1985-12-06	683	683	683	683	1,002	6,492.40
1985-12-05	698	698	698	698	1,002	6,634.98
1985-11-27	698	698	693	693	4,009	6,587.45
1985-11-15	713	713	713	713	1,002	6,777.57
1985-11-13	675	719	675	713	14,032	6,777.57
1985-11-12	657	665	657	665	4,009	6,321.29
1985-11-11	657	657	657	657	1,002	6,245.25
1985-10-05	546	546	546	546	1,002	5,190.11
1985-09-05	646	646	646	646	2,005	6,140.68
1985-08-22	589	589	589	589	1,002	5,598.86
1985-08-21	589	589	589	589	1,002	5,598.86
1985-08-19	599	599	599	599	1,002	5,693.92
1985-08-15	599	599	599	599	1,002	5,693.92
1985-08-13	599	599	599	599	8,018	5,693.92
1985-08-12	619	619	619	619	2,005	5,884.03
1985-08-09	614	614	614	614	1,002	5,836.50
1985-08-08	629	630	609	609	7,016	5,788.97
1985-08-07	619	620	619	620	3,007	5,893.54
1985-08-06	580	589	580	589	2,005	5,598.86
1985-08-02	529	538	529	538	3,007	5,114.07
1985-06-29	609	609	589	589	4,009	5,598.86
1985-06-28	589	589	589	589	2,005	5,598.86
1985-05-30	758	758	758	758	1,002	7,205.32
1985-05-16	768	768	768	768	7,016	7,300.38
1985-05-10	808	808	808	808	1,002	7,680.61
1985-04-30	814	814	814	814	3,007	7,737.64
1985-04-27	813	813	813	813	2,005	7,728.14
1985-04-24	813	813	813	813	1,002	7,728.14
1985-04-22	828	828	802	802	6,014	7,623.57
1985-04-18	828	828	828	828	6,014	7,870.72
1985-04-17	798	798	798	798	1,002	7,585.55
1985-04-12	796	796	796	796	1,002	7,566.54
1985-04-06	778	778	778	778	1,002	7,395.44
1985-04-05	778	778	778	778	1,002	7,395.44
1985-03-29	809	809	809	809	1,002	7,690.11
1985-03-28	818	819	818	819	5,011	7,785.17
1985-03-26	818	818	818	818	1,002	7,775.67
1985-03-25	808	808	808	808	1,002	7,680.61
1985-03-13	908	908	908	908	1,002	8,631.18
1985-03-08	968	968	968	968	2,005	9,201.52
1985-03-07	1,028	1,048	1,028	1,048	12,027	9,961.98
1985-03-05	1,058	1,058	1,058	1,058	9,020	10,057
1985-03-01	1,028	1,028	1,028	1,028	1,002	9,771.86
1985-02-27	978	978	978	978	13,029	9,296.58
1985-02-26	898	913	898	913	3,007	8,678.71
1985-02-25	913	913	913	913	2,005	8,678.71
1985-02-23	913	913	913	913	13,029	8,678.71
1985-02-22	913	913	913	913	4,009	8,678.71
1985-02-20	943	943	943	943	2,005	8,963.88
1985-02-19	938	938	928	928	3,007	8,821.29
1985-02-18	888	888	888	888	9,020	8,441.06
1985-02-16	868	885	868	885	8,018	8,412.55
1985-02-15	849	868	849	868	20,045	8,250.95
1985-02-14	798	813	783	813	8,018	7,728.14
1985-02-13	787	793	787	793	9,020	7,538.02
1985-02-12	753	798	753	797	39,088	7,576.05
1985-02-08	783	783	762	762	19,043	7,243.35
1985-02-07	743	787	743	783	18,041	7,442.97
1985-02-06	728	738	728	738	13,029	7,015.21
1985-02-05	708	718	708	718	7,016	6,825.10
1985-02-04	668	688	668	688	24,054	6,539.92
1985-02-02	708	708	688	688	5,011	6,539.92
1985-02-01	698	708	682	703	35,079	6,682.51
1985-01-31	708	708	697	697	40,090	6,625.48
1985-01-30	574	602	574	602	70,158	5,722.43
1985-01-29	559	599	559	583	291,656	5,541.83
1985-01-28	558	569	558	569	5,011	5,408.75
1985-01-25	519	559	519	559	24,054	5,313.69
1985-01-23	494	494	494	494	2,005	4,695.82
1985-01-21	509	509	504	504	5,011	4,790.87
1985-01-17	504	504	504	504	10,023	4,790.87
1985-01-16	500	514	500	514	8,018	4,885.93
1985-01-11	470	472	470	472	32,072	4,486.69
1985-01-10	468	469	468	469	11,025	4,458.17
1985-01-09	464	469	464	468	28,063	4,448.67
1985-01-07	459	459	459	459	6,014	4,363.12

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