1. HOME >
  2. 株価時系列 >
  3. 7305 >
  4. 1988年

7305 新家工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288908908888882,0058,441.06
1988-12-269789789689682,0059,201.52
1988-12-249689689689681,0029,201.52
1988-12-229989989989981,0029,486.69
1988-12-219989989989982,0059,486.69
1988-12-201,0181,0181,0181,0183,0079,676.81
1988-11-301,4971,4971,4971,4971,008,26814,230
1988-11-251,5661,5661,5661,5662,00514,885.90
1988-11-221,6461,7261,6161,72641,09216,406.80
1988-11-211,6461,6661,6461,6662,00515,836.50
1988-11-181,6461,6461,6461,6463,00715,646.40
1988-11-111,6261,6261,6261,6261,00215,456.30
1988-11-091,6461,6461,6461,6461,00215,646.40
1988-11-051,5961,5961,5961,5961,00215,171.10
1988-10-251,5371,5371,5371,5371,00214,610.30
1988-10-221,5961,5961,5961,5961,00215,171.10
1988-10-211,6361,6561,6361,6563,00715,741.40
1988-10-201,6461,6661,6461,6662,00515,836.50
1988-10-191,6361,6361,6361,6362,00515,551.30
1988-10-051,5471,5761,5471,5763,00714,981
1988-10-011,6761,6761,6761,67615,03415,931.60
1988-09-271,5171,5171,5171,5172,00514,420.20
1988-09-211,5961,5961,5961,5961,00215,171.10
1988-09-201,6461,6461,6461,6461,00215,646.40
1988-09-161,7361,7361,6461,646323,72815,646.40
1988-09-141,7461,7661,6861,766246,55516,787.10
1988-09-131,6561,7661,6561,76634,07716,787.10
1988-09-121,6561,6561,6561,6565,01115,741.40
1988-08-291,7761,7761,7761,7762,00516,882.10
1988-08-271,7961,7961,7761,7766,01416,882.10
1988-08-261,7961,8461,7761,77685,19216,882.10
1988-08-251,7061,7461,7061,7468,01816,597
1988-08-241,6661,6961,6461,6468,01815,646.40
1988-08-191,5471,6461,5471,64616,03615,646.40
1988-08-161,5561,5961,5561,5965,01115,171.10
1988-08-151,5761,5761,5761,5761,00214,981
1988-07-281,4971,4971,4971,4975,01114,230
1988-07-261,1671,1671,1671,1676,01411,093.20
1988-07-191,6261,6261,6261,6261,00215,456.30
1988-07-151,6061,6061,5961,5966,01415,171.10
1988-07-141,6061,6061,5961,5962,00515,171.10
1988-07-131,6061,6061,6061,6065,01115,266.20
1988-07-111,6761,6961,6461,6966,01416,121.70
1988-07-081,5961,6961,5961,6966,01416,121.70
1988-07-071,5561,5661,5171,5668,01814,885.90
1988-07-041,6461,6561,6461,6564,00915,741.40
1988-07-021,6861,6961,6461,69619,04316,121.70
1988-07-011,6261,6261,6261,6263,00715,456.30
1988-06-301,6461,6461,6061,6063,00715,266.20
1988-06-291,6861,6861,6261,6266,01415,456.30
1988-06-281,6861,6961,6261,69629,06516,121.70
1988-06-271,7361,7361,6661,66625,05615,836.50
1988-06-251,7661,7661,6961,69612,02716,121.70
1988-06-241,7261,7661,6961,74669,15616,597
1988-06-231,6961,7361,6461,69611,02516,121.70
1988-06-221,7261,7361,6761,69657,12816,121.70
1988-06-211,6761,7461,6761,69667,15116,121.70
1988-06-201,6261,6661,6261,63686,19415,551.30
1988-06-171,5071,6161,5071,60690,20315,266.20
1988-06-161,4871,5961,4871,497102,23014,230
1988-06-151,5171,5471,4971,5476,01414,705.30
1988-06-141,4771,5271,4771,48741,09214,135
1988-06-131,4771,4871,4771,48710,02314,135
1988-06-101,3971,4571,3871,39730,06813,279.50
1988-06-091,3871,3971,3871,3978,01813,279.50
1988-06-071,4971,4971,4571,4572,00513,849.80
1988-06-061,4971,5071,4771,49738,08614,230
1988-06-041,3971,4271,3871,39729,06513,279.50
1988-06-031,4371,4371,3871,38739,08813,184.40
1988-06-021,4371,4471,4371,43734,07713,659.70
1988-06-011,5171,5471,4971,49772,16214,230
1988-05-311,5371,5561,4771,49758,13114,230
1988-05-301,4571,5071,4471,50774,16714,325.10
1988-05-271,2171,3471,2171,337203,45812,709.10
1988-05-261,2171,2671,2171,21788,19811,568.40
1988-05-251,1571,1971,1471,19768,15311,378.30
1988-05-241,0081,0681,0081,068110,24810,152.10
1988-05-231,0081,01899899866,1499,486.69
1988-05-2093898393897863,1429,296.58
1988-05-199429429359357,0168,887.83
1988-05-1892894292894213,0298,954.37
1988-05-179039039039031,0028,583.65
1988-05-1288991287091228,0638,669.20
1988-05-118998998998993,0078,545.63
1988-05-099039088988999,0208,545.63
1988-05-029139139089084,0098,631.18
1988-04-309039039039032,0058,583.65
1988-04-289029029029029,0208,574.14
1988-04-2793393391291217,0388,669.20
1988-04-2692894892894823,0529,011.41
1988-04-2593894392892814,0328,821.29
1988-04-239469469369385,0118,916.35
1988-04-2292894892894619,0438,992.40
1988-04-2192892891992818,0418,821.29
1988-04-2089391189389817,0388,536.12
1988-04-1988889388888812,0278,441.06
1988-04-1889890389890315,0348,583.65
1988-04-158888888738789,0208,346.01
1988-04-1489889888889316,0368,488.59
1988-04-1389990789890735,0798,621.67
1988-04-1289890889390872,1628,631.18
1988-04-1187888887887812,0278,346.01
1988-04-0887889387888742,0958,431.56
1988-04-0788888888788826,0598,441.06
1988-04-06898908888888123,2778,441.06
1988-04-0590790789689618,0418,517.11
1988-04-04859918859908111,2508,631.18
1988-04-0283686783585848,1088,155.89
1988-04-0179882679882618,0417,851.71
1988-03-3180781880180111,0257,614.07
1988-03-3080581380581111,0257,709.13
1988-03-297988137988139,0207,728.14
1988-03-287707707707701,0027,319.39
1988-03-267737737737734,0097,347.91
1988-03-2479880879879927,0617,595.06
1988-03-2378678878678822,0507,490.49
1988-03-227737787737782,0057,395.44
1988-03-1778878878378310,0237,442.97
1988-03-1679880679879833,0747,585.55
1988-03-1575978875978819,0437,490.49
1988-03-147487587487584,0097,205.32
1988-03-117577587487486,0147,110.27
1988-03-1076876875875827,0617,205.32
1988-03-0973376273376244,0997,243.35
1988-03-057237367237364,0096,996.20
1988-03-047367367237232,0056,872.62
1988-03-037367367367362,0056,996.20
1988-03-027387387387381,0027,015.21
1988-03-016987296987189,0206,825.10
1988-02-297087086976973,0076,625.48
1988-02-257087086986985,0116,634.98
1988-02-247107107037038,0186,682.51
1988-02-237097107087086,0146,730.04
1988-02-226997196997193,0076,834.60
1988-02-197287286986988,0186,634.98
1988-02-187287287187182,0056,825.10
1988-02-1773373572872837,0836,920.15
1988-02-1670173170172323,0526,872.62
1988-02-157087087007019,0206,663.50
1988-02-1270871770370817,0386,730.04
1988-02-1072472469971632,0726,806.08
1988-02-09674728674714121,2736,787.07
1988-02-086646736646733,0076,397.34
1988-02-0667868867367314,0326,397.34
1988-02-0567968867867831,0706,444.87
1988-02-04709712678685160,3616,511.41
1988-02-03668718668708143,3226,730.04
1988-02-0265866365866313,0296,302.28
1988-02-016276286276285,0115,969.58
1988-01-306286286276272,0055,960.08
1988-01-296186186186181,0025,874.52
1988-01-286296296296291,0025,979.09
1988-01-276236236236231,0025,922.05
1988-01-266336336336332,0056,017.11
1988-01-256296346296342,0056,026.62
1988-01-2364965462763710,0236,055.13
1988-01-2264965963463924,0546,074.14
1988-01-2162264362264316,0366,112.17
1988-01-20609614609614110,2485,836.50
1988-01-1862963760960915,0345,788.97
1988-01-1463663962962925,0565,979.09
1988-01-1363466563464484,1896,121.67
1988-01-1260962960962915,0345,979.09
1988-01-116046046046044,0095,741.44
1988-01-085996145996144,0095,836.50
1988-01-0759959959959911,0255,693.92
1988-01-065925925925922,0055,627.38

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