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
1988-12-28	890	890	888	888	2,005	8,441.06
1988-12-26	978	978	968	968	2,005	9,201.52
1988-12-24	968	968	968	968	1,002	9,201.52
1988-12-22	998	998	998	998	1,002	9,486.69
1988-12-21	998	998	998	998	2,005	9,486.69
1988-12-20	1,018	1,018	1,018	1,018	3,007	9,676.81
1988-11-30	1,497	1,497	1,497	1,497	1,008,268	14,230
1988-11-25	1,566	1,566	1,566	1,566	2,005	14,885.90
1988-11-22	1,646	1,726	1,616	1,726	41,092	16,406.80
1988-11-21	1,646	1,666	1,646	1,666	2,005	15,836.50
1988-11-18	1,646	1,646	1,646	1,646	3,007	15,646.40
1988-11-11	1,626	1,626	1,626	1,626	1,002	15,456.30
1988-11-09	1,646	1,646	1,646	1,646	1,002	15,646.40
1988-11-05	1,596	1,596	1,596	1,596	1,002	15,171.10
1988-10-25	1,537	1,537	1,537	1,537	1,002	14,610.30
1988-10-22	1,596	1,596	1,596	1,596	1,002	15,171.10
1988-10-21	1,636	1,656	1,636	1,656	3,007	15,741.40
1988-10-20	1,646	1,666	1,646	1,666	2,005	15,836.50
1988-10-19	1,636	1,636	1,636	1,636	2,005	15,551.30
1988-10-05	1,547	1,576	1,547	1,576	3,007	14,981
1988-10-01	1,676	1,676	1,676	1,676	15,034	15,931.60
1988-09-27	1,517	1,517	1,517	1,517	2,005	14,420.20
1988-09-21	1,596	1,596	1,596	1,596	1,002	15,171.10
1988-09-20	1,646	1,646	1,646	1,646	1,002	15,646.40
1988-09-16	1,736	1,736	1,646	1,646	323,728	15,646.40
1988-09-14	1,746	1,766	1,686	1,766	246,555	16,787.10
1988-09-13	1,656	1,766	1,656	1,766	34,077	16,787.10
1988-09-12	1,656	1,656	1,656	1,656	5,011	15,741.40
1988-08-29	1,776	1,776	1,776	1,776	2,005	16,882.10
1988-08-27	1,796	1,796	1,776	1,776	6,014	16,882.10
1988-08-26	1,796	1,846	1,776	1,776	85,192	16,882.10
1988-08-25	1,706	1,746	1,706	1,746	8,018	16,597
1988-08-24	1,666	1,696	1,646	1,646	8,018	15,646.40
1988-08-19	1,547	1,646	1,547	1,646	16,036	15,646.40
1988-08-16	1,556	1,596	1,556	1,596	5,011	15,171.10
1988-08-15	1,576	1,576	1,576	1,576	1,002	14,981
1988-07-28	1,497	1,497	1,497	1,497	5,011	14,230
1988-07-26	1,167	1,167	1,167	1,167	6,014	11,093.20
1988-07-19	1,626	1,626	1,626	1,626	1,002	15,456.30
1988-07-15	1,606	1,606	1,596	1,596	6,014	15,171.10
1988-07-14	1,606	1,606	1,596	1,596	2,005	15,171.10
1988-07-13	1,606	1,606	1,606	1,606	5,011	15,266.20
1988-07-11	1,676	1,696	1,646	1,696	6,014	16,121.70
1988-07-08	1,596	1,696	1,596	1,696	6,014	16,121.70
1988-07-07	1,556	1,566	1,517	1,566	8,018	14,885.90
1988-07-04	1,646	1,656	1,646	1,656	4,009	15,741.40
1988-07-02	1,686	1,696	1,646	1,696	19,043	16,121.70
1988-07-01	1,626	1,626	1,626	1,626	3,007	15,456.30
1988-06-30	1,646	1,646	1,606	1,606	3,007	15,266.20
1988-06-29	1,686	1,686	1,626	1,626	6,014	15,456.30
1988-06-28	1,686	1,696	1,626	1,696	29,065	16,121.70
1988-06-27	1,736	1,736	1,666	1,666	25,056	15,836.50
1988-06-25	1,766	1,766	1,696	1,696	12,027	16,121.70
1988-06-24	1,726	1,766	1,696	1,746	69,156	16,597
1988-06-23	1,696	1,736	1,646	1,696	11,025	16,121.70
1988-06-22	1,726	1,736	1,676	1,696	57,128	16,121.70
1988-06-21	1,676	1,746	1,676	1,696	67,151	16,121.70
1988-06-20	1,626	1,666	1,626	1,636	86,194	15,551.30
1988-06-17	1,507	1,616	1,507	1,606	90,203	15,266.20
1988-06-16	1,487	1,596	1,487	1,497	102,230	14,230
1988-06-15	1,517	1,547	1,497	1,547	6,014	14,705.30
1988-06-14	1,477	1,527	1,477	1,487	41,092	14,135
1988-06-13	1,477	1,487	1,477	1,487	10,023	14,135
1988-06-10	1,397	1,457	1,387	1,397	30,068	13,279.50
1988-06-09	1,387	1,397	1,387	1,397	8,018	13,279.50
1988-06-07	1,497	1,497	1,457	1,457	2,005	13,849.80
1988-06-06	1,497	1,507	1,477	1,497	38,086	14,230
1988-06-04	1,397	1,427	1,387	1,397	29,065	13,279.50
1988-06-03	1,437	1,437	1,387	1,387	39,088	13,184.40
1988-06-02	1,437	1,447	1,437	1,437	34,077	13,659.70
1988-06-01	1,517	1,547	1,497	1,497	72,162	14,230
1988-05-31	1,537	1,556	1,477	1,497	58,131	14,230
1988-05-30	1,457	1,507	1,447	1,507	74,167	14,325.10
1988-05-27	1,217	1,347	1,217	1,337	203,458	12,709.10
1988-05-26	1,217	1,267	1,217	1,217	88,198	11,568.40
1988-05-25	1,157	1,197	1,147	1,197	68,153	11,378.30
1988-05-24	1,008	1,068	1,008	1,068	110,248	10,152.10
1988-05-23	1,008	1,018	998	998	66,149	9,486.69
1988-05-20	938	983	938	978	63,142	9,296.58
1988-05-19	942	942	935	935	7,016	8,887.83
1988-05-18	928	942	928	942	13,029	8,954.37
1988-05-17	903	903	903	903	1,002	8,583.65
1988-05-12	889	912	870	912	28,063	8,669.20
1988-05-11	899	899	899	899	3,007	8,545.63
1988-05-09	903	908	898	899	9,020	8,545.63
1988-05-02	913	913	908	908	4,009	8,631.18
1988-04-30	903	903	903	903	2,005	8,583.65
1988-04-28	902	902	902	902	9,020	8,574.14
1988-04-27	933	933	912	912	17,038	8,669.20
1988-04-26	928	948	928	948	23,052	9,011.41
1988-04-25	938	943	928	928	14,032	8,821.29
1988-04-23	946	946	936	938	5,011	8,916.35
1988-04-22	928	948	928	946	19,043	8,992.40
1988-04-21	928	928	919	928	18,041	8,821.29
1988-04-20	893	911	893	898	17,038	8,536.12
1988-04-19	888	893	888	888	12,027	8,441.06
1988-04-18	898	903	898	903	15,034	8,583.65
1988-04-15	888	888	873	878	9,020	8,346.01
1988-04-14	898	898	888	893	16,036	8,488.59
1988-04-13	899	907	898	907	35,079	8,621.67
1988-04-12	898	908	893	908	72,162	8,631.18
1988-04-11	878	888	878	878	12,027	8,346.01
1988-04-08	878	893	878	887	42,095	8,431.56
1988-04-07	888	888	887	888	26,059	8,441.06
1988-04-06	898	908	888	888	123,277	8,441.06
1988-04-05	907	907	896	896	18,041	8,517.11
1988-04-04	859	918	859	908	111,250	8,631.18
1988-04-02	836	867	835	858	48,108	8,155.89
1988-04-01	798	826	798	826	18,041	7,851.71
1988-03-31	807	818	801	801	11,025	7,614.07
1988-03-30	805	813	805	811	11,025	7,709.13
1988-03-29	798	813	798	813	9,020	7,728.14
1988-03-28	770	770	770	770	1,002	7,319.39
1988-03-26	773	773	773	773	4,009	7,347.91
1988-03-24	798	808	798	799	27,061	7,595.06
1988-03-23	786	788	786	788	22,050	7,490.49
1988-03-22	773	778	773	778	2,005	7,395.44
1988-03-17	788	788	783	783	10,023	7,442.97
1988-03-16	798	806	798	798	33,074	7,585.55
1988-03-15	759	788	759	788	19,043	7,490.49
1988-03-14	748	758	748	758	4,009	7,205.32
1988-03-11	757	758	748	748	6,014	7,110.27
1988-03-10	768	768	758	758	27,061	7,205.32
1988-03-09	733	762	733	762	44,099	7,243.35
1988-03-05	723	736	723	736	4,009	6,996.20
1988-03-04	736	736	723	723	2,005	6,872.62
1988-03-03	736	736	736	736	2,005	6,996.20
1988-03-02	738	738	738	738	1,002	7,015.21
1988-03-01	698	729	698	718	9,020	6,825.10
1988-02-29	708	708	697	697	3,007	6,625.48
1988-02-25	708	708	698	698	5,011	6,634.98
1988-02-24	710	710	703	703	8,018	6,682.51
1988-02-23	709	710	708	708	6,014	6,730.04
1988-02-22	699	719	699	719	3,007	6,834.60
1988-02-19	728	728	698	698	8,018	6,634.98
1988-02-18	728	728	718	718	2,005	6,825.10
1988-02-17	733	735	728	728	37,083	6,920.15
1988-02-16	701	731	701	723	23,052	6,872.62
1988-02-15	708	708	700	701	9,020	6,663.50
1988-02-12	708	717	703	708	17,038	6,730.04
1988-02-10	724	724	699	716	32,072	6,806.08
1988-02-09	674	728	674	714	121,273	6,787.07
1988-02-08	664	673	664	673	3,007	6,397.34
1988-02-06	678	688	673	673	14,032	6,397.34
1988-02-05	679	688	678	678	31,070	6,444.87
1988-02-04	709	712	678	685	160,361	6,511.41
1988-02-03	668	718	668	708	143,322	6,730.04
1988-02-02	658	663	658	663	13,029	6,302.28
1988-02-01	627	628	627	628	5,011	5,969.58
1988-01-30	628	628	627	627	2,005	5,960.08
1988-01-29	618	618	618	618	1,002	5,874.52
1988-01-28	629	629	629	629	1,002	5,979.09
1988-01-27	623	623	623	623	1,002	5,922.05
1988-01-26	633	633	633	633	2,005	6,017.11
1988-01-25	629	634	629	634	2,005	6,026.62
1988-01-23	649	654	627	637	10,023	6,055.13
1988-01-22	649	659	634	639	24,054	6,074.14
1988-01-21	622	643	622	643	16,036	6,112.17
1988-01-20	609	614	609	614	110,248	5,836.50
1988-01-18	629	637	609	609	15,034	5,788.97
1988-01-14	636	639	629	629	25,056	5,979.09
1988-01-13	634	665	634	644	84,189	6,121.67
1988-01-12	609	629	609	629	15,034	5,979.09
1988-01-11	604	604	604	604	4,009	5,741.44
1988-01-08	599	614	599	614	4,009	5,836.50
1988-01-07	599	599	599	599	11,025	5,693.92
1988-01-06	592	592	592	592	2,005	5,627.38

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