7305 新家工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,437	1,457	1,417	1,457	141,318	13,849.80
1989-12-28	1,387	1,437	1,387	1,417	101,228	13,469.60
1989-12-27	1,387	1,397	1,377	1,387	67,151	13,184.40
1989-12-26	1,367	1,397	1,357	1,387	89,201	13,184.40
1989-12-25	1,387	1,387	1,357	1,367	25,056	12,994.30
1989-12-22	1,357	1,397	1,347	1,397	125,282	13,279.50
1989-12-21	1,407	1,407	1,357	1,397	113,255	13,279.50
1989-12-20	1,377	1,397	1,367	1,397	36,081	13,279.50
1989-12-19	1,397	1,417	1,347	1,377	60,135	13,089.40
1989-12-18	1,477	1,477	1,407	1,417	107,241	13,469.60
1989-12-15	1,457	1,487	1,447	1,487	104,234	14,135
1989-12-14	1,437	1,467	1,427	1,467	168,379	13,944.90
1989-12-13	1,387	1,447	1,387	1,437	233,525	13,659.70
1989-12-12	1,367	1,397	1,367	1,367	83,187	12,994.30
1989-12-11	1,367	1,387	1,367	1,367	47,106	12,994.30
1989-12-08	1,397	1,407	1,367	1,377	143,322	13,089.40
1989-12-07	1,357	1,407	1,357	1,387	298,672	13,184.40
1989-12-06	1,297	1,347	1,297	1,347	47,106	12,804.20
1989-12-05	1,197	1,237	1,197	1,237	2,005	11,758.60
1989-12-04	1,217	1,217	1,197	1,197	3,007	11,378.30
1989-11-22	1,217	1,217	1,217	1,217	1,002	11,568.40
1989-11-09	1,098	1,117	1,098	1,117	3,007	10,617.90
1989-11-06	1,157	1,157	1,157	1,157	1,002	10,998.10
1989-10-27	1,197	1,197	1,197	1,197	1,002	11,378.30
1989-10-24	1,197	1,197	1,197	1,197	1,002	11,378.30
1989-10-20	1,207	1,207	1,207	1,207	2,005	11,473.40
1989-10-16	1,257	1,257	1,257	1,257	1,002	11,948.70
1989-10-13	1,257	1,257	1,257	1,257	9,020	11,948.70
1989-10-11	1,257	1,257	1,247	1,247	5,011	11,853.60
1989-10-09	1,247	1,257	1,247	1,257	4,009	11,948.70
1989-10-06	1,277	1,277	1,257	1,277	15,034	12,138.80
1989-10-03	1,257	1,257	1,257	1,257	1,002	11,948.70
1989-10-02	1,237	1,257	1,237	1,257	2,005	11,948.70
1989-09-29	1,257	1,257	1,257	1,257	5,011	11,948.70
1989-09-28	1,337	1,337	1,297	1,297	8,018	12,328.90
1989-09-27	1,357	1,357	1,327	1,327	11,025	12,614.10
1989-09-26	1,367	1,387	1,347	1,347	16,036	12,804.20
1989-09-25	1,387	1,387	1,347	1,387	1,102,480	13,184.40
1989-09-22	1,387	1,387	1,377	1,377	3,007	13,089.40
1989-09-21	1,327	1,397	1,327	1,387	33,074	13,184.40
1989-09-19	1,287	1,287	1,287	1,287	2,005	12,233.80
1989-09-18	1,277	1,277	1,277	1,277	4,009	12,138.80
1989-09-14	1,337	1,337	1,337	1,337	1,002	12,709.10
1989-09-13	1,327	1,327	1,327	1,327	1,002	12,614.10
1989-09-12	1,327	1,327	1,327	1,327	2,005	12,614.10
1989-09-11	1,307	1,347	1,307	1,347	18,041	12,804.20
1989-09-08	1,267	1,287	1,267	1,287	24,054	12,233.80
1989-09-07	1,247	1,247	1,237	1,237	74,167	11,758.60
1989-08-25	1,297	1,297	1,287	1,287	4,009	12,233.80
1989-08-24	1,307	1,307	1,287	1,287	5,011	12,233.80
1989-08-23	1,297	1,307	1,297	1,297	3,007	12,328.90
1989-08-22	1,327	1,327	1,317	1,317	6,014	12,519
1989-08-21	1,347	1,347	1,327	1,327	11,025	12,614.10
1989-08-18	1,347	1,347	1,327	1,327	19,043	12,614.10
1989-08-17	1,307	1,347	1,297	1,327	17,038	12,614.10
1989-08-16	1,297	1,297	1,297	1,297	3,007	12,328.90
1989-08-15	1,267	1,317	1,267	1,297	5,011	12,328.90
1989-08-11	1,237	1,237	1,217	1,217	7,016	11,568.40
1989-08-10	1,237	1,237	1,237	1,237	4,009	11,758.60
1989-08-09	1,247	1,247	1,227	1,227	2,005	11,663.50
1989-08-08	1,247	1,247	1,247	1,247	2,005	11,853.60
1989-08-07	1,247	1,247	1,247	1,247	3,007	11,853.60
1989-08-04	1,227	1,247	1,227	1,247	3,007	11,853.60
1989-08-03	1,217	1,257	1,217	1,237	20,045	11,758.60
1989-08-02	1,237	1,237	1,237	1,237	6,014	11,758.60
1989-08-01	1,287	1,287	1,287	1,287	1,002	12,233.80
1989-07-31	1,287	1,287	1,277	1,277	11,025	12,138.80
1989-07-28	1,267	1,267	1,267	1,267	4,009	12,043.70
1989-07-27	1,247	1,247	1,247	1,247	1,002	11,853.60
1989-07-26	1,237	1,237	1,237	1,237	1,002	11,758.60
1989-07-25	1,197	1,217	1,197	1,207	8,018	11,473.40
1989-07-21	1,167	1,167	1,117	1,117	3,007	10,617.90
1989-07-19	1,167	1,167	1,157	1,167	15,034	11,093.20
1989-07-18	1,157	1,187	1,157	1,187	5,011	11,283.30
1989-07-17	1,088	1,137	1,088	1,137	10,023	10,808
1989-07-14	1,177	1,187	1,147	1,147	9,020	10,903
1989-07-13	1,177	1,177	1,177	1,177	2,005	11,188.20
1989-07-12	1,177	1,177	1,177	1,177	12,027	11,188.20
1989-06-21	1,108	1,108	1,108	1,108	1,002	10,532.30
1989-05-30	1,018	1,018	1,018	1,018	1,002	9,676.81
1989-05-17	1,147	1,147	1,117	1,117	4,009	10,617.90
1989-05-16	1,177	1,187	1,147	1,147	11,025	10,903
1989-05-15	1,177	1,217	1,177	1,187	25,056	11,283.30
1989-05-12	1,147	1,197	1,137	1,177	37,083	11,188.20
1989-05-11	1,068	1,137	1,068	1,137	7,016	10,808
1989-05-09	1,028	1,048	1,028	1,048	3,007	9,961.98
1989-05-08	1,028	1,028	1,028	1,028	1,002	9,771.86
1989-04-20	1,068	1,068	1,068	1,068	1,002	10,152.10
1989-04-10	918	918	918	918	1,002	8,726.24
1989-04-07	918	918	918	918	1,002	8,726.24
1989-03-27	978	978	978	978	1,002	9,296.58
1989-03-07	948	948	948	948	1,002	9,011.41
1989-03-01	938	938	938	938	1,002	8,916.35
1989-02-28	941	941	941	941	1,002	8,944.87
1989-02-23	997	997	997	997	1,002	9,477.19
1989-02-21	1,008	1,008	1,008	1,008	1,002	9,581.75
1989-02-20	1,018	1,018	1,018	1,018	1,002	9,676.81
1989-02-15	1,048	1,048	1,048	1,048	4,009	9,961.98
1989-02-09	1,078	1,078	1,078	1,078	1,002	10,247.10
1989-02-06	1,048	1,068	1,048	1,068	11,025	10,152.10
1989-01-31	1,078	1,078	1,078	1,078	1,002	10,247.10
1989-01-26	1,028	1,028	1,028	1,028	1,002	9,771.86
1989-01-24	1,068	1,068	1,068	1,068	1,002	10,152.10
1989-01-19	1,127	1,127	1,127	1,127	1,002	10,712.90
1989-01-17	1,147	1,147	1,058	1,058	10,023	10,057
1989-01-13	1,127	1,147	1,127	1,147	6,014	10,903
1989-01-11	968	968	968	968	2,005	9,201.52
1989-01-09	966	966	948	948	5,011	9,011.41

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