7305 新家工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285835835565566,0145,285.17
1987-12-2660760758758720,0455,579.85
1987-12-2560260959959911,0255,693.92
1987-12-246096096096092,0055,788.97
1987-12-2263563562963116,0365,998.10
1987-12-2162963462962915,0345,979.09
1987-12-1860362960361927,0615,884.03
1987-12-176036046036044,0095,741.44
1987-12-1659960459959930,0685,693.92
1987-11-125195385195383,0075,114.07
1987-11-095885885785793,0075,503.80
1987-11-075995995995995,0115,693.92
1987-11-0657958957858926,0595,598.86
1987-11-055785795785792,0055,503.80
1987-11-025155245155248,0184,980.99
1987-10-3151151650951013,0294,847.91
1987-10-305005095005094,0094,838.40
1987-10-2950050950050021,0474,752.85
1987-10-2752052050050012,0274,752.85
1987-10-265585585455457,0165,180.61
1987-10-2455955955855811,0255,304.18
1987-10-235595595595593,0075,313.69
1987-10-2259859856956935,0795,408.75
1987-10-215705805705805,0115,513.31
1987-10-1962162460961924,0545,884.03
1987-10-1664965163164827,0616,159.70
1987-10-1566566565065475,1696,216.73
1987-10-14649679639664114,2576,311.79
1987-10-1364964962962926,0595,979.09
1987-10-1263963962963950,1136,074.14
1987-10-0965866162962974,1675,979.09
1987-10-08668668639648181,4086,159.70
1987-10-07628649610649107,2416,169.20
1987-10-0659862959862998,2215,979.09
1987-10-0558359358058915,0345,598.86
1987-10-0360960957959386,1945,636.88
1987-10-02568599568599108,2435,693.92
1987-10-0154656354456331,0705,351.71
1987-09-3054054452954414,0325,171.10
1987-09-295445445395394,0095,123.57
1987-09-285465465395393,0075,123.57
1987-09-265495495485483,0075,209.13
1987-09-255495495395398,0185,123.57
1987-09-2455255453954426,0595,171.10
1987-09-225495545445529,0205,247.15
1987-09-2155055854854856,1265,209.13
1987-09-1854854853954811,0255,209.13
1987-09-1753853853053815,0345,114.07
1987-09-165285285285285,0115,019.01
1987-09-145275285275279,0205,009.51
1987-09-115275275275271,0025,009.51
1987-09-105275275275271,0025,009.51
1987-09-095275275275273,0075,009.51
1987-09-085375375375374,0095,104.56
1987-09-055435435435431,0025,161.60
1987-09-0455355453555117,0385,237.64
1987-09-035495595445598,0185,313.69
1987-09-0255055454754719,0435,199.62
1987-09-015545545495494,0095,218.63
1987-08-3154955954955015,0345,228.14
1987-08-295395395395394,0095,123.57
1987-08-2855956853953912,0275,123.57
1987-08-2756856854954918,0415,218.63
1987-08-2652657652656975,1695,408.75
1987-08-2552852851452816,0365,019.01
1987-08-245295295095096,0144,838.40
1987-08-225105195105192,0054,933.46
1987-08-205015015015011,0024,762.36
1987-08-195195195195193,0074,933.46
1987-08-185245295205203,0074,942.97
1987-08-175295305195217,0164,952.47
1987-08-135055055055051,0024,800.38
1987-08-125135135135133,0074,876.43
1987-08-104964964964967,0164,714.83
1987-08-035295295295294,0095,028.52
1987-07-315295295295293,0075,028.52
1987-07-305345345295293,0075,028.52
1987-07-2953353453353411,0255,076.05
1987-07-285055145055144,0094,885.93
1987-07-2751951951451410,0234,885.93
1987-07-255195195195191,0024,933.46
1987-07-245035035035031,0024,781.37
1987-07-234994994994993,0074,743.35
1987-07-225205225095097,0164,838.40
1987-07-215195195195192,0054,933.46
1987-07-205595595595591,0025,313.69
1987-07-1756456455455413,0295,266.16
1987-07-1655456455455418,0415,266.16
1987-07-1554854854454411,0255,171.10
1987-07-1457757956957831,0705,494.30
1987-07-134945194885199,0204,933.46
1987-07-104854854854852,0054,610.27
1987-07-094854854854851,0024,610.27
1987-07-074944944854946,0144,695.82
1987-07-064974994924924,0094,676.81
1987-07-014774774774771,0024,534.22
1987-06-2949950448948921,0474,648.29
1987-06-2749951449449412,0274,695.82
1987-06-264944944944946,0144,695.82
1987-06-254984984954955,0114,705.32
1987-06-2451952050450437,0834,790.87
1987-06-235095095095097,0164,838.40
1987-06-224604734604734,0094,496.20
1987-06-194584584584582,0054,353.61
1987-06-184594594594592,0054,363.12
1987-06-114744744744741,0024,505.70
1987-06-104734744734743,0074,505.70
1987-06-064564564564562,0054,334.60
1987-06-0548148145946914,0324,458.17
1987-06-0450150148648631,0704,619.77
1987-06-014274274274272,0054,058.94
1987-05-304094104094102,0053,897.34
1987-05-294044044044042,0053,840.30
1987-05-204094094094091,0023,887.83
1987-05-194094094094091,0023,887.83
1987-05-184044044044041,0023,840.30
1987-05-154094094094091,0023,887.83
1987-04-233643643643641,0023,460.08
1987-03-283843843843843,0073,650.19
1987-03-263893893893891,0023,697.72
1987-03-253893893893891,0023,697.72
1987-03-233903903903901,0023,707.22
1987-03-173873873873872,0053,678.71
1987-03-103993993993991,0023,792.78
1987-03-093943943943941,0023,745.25
1987-03-043853853843845,0113,650.19
1987-03-023843843843841,0023,650.19
1987-02-273993993993991,0023,792.78
1987-02-264144144144141,0023,935.36
1987-02-234094094094091,0023,887.83
1987-02-194294294274276,0144,058.94
1987-02-184294294294291,0024,077.95
1987-01-293993993993993,0073,792.78
1987-01-164394394344342,0054,125.48
1987-01-144394394394391,0024,173
1987-01-1343443443443411,0254,125.48
1987-01-124344344344341,0024,125.48
1987-01-094344344344341,0024,125.48

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