1. HOME >
  2. 株価時系列 >
  3. 7305 >
  4. 1989年

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
1989-12-291,4371,4571,4171,457141,31813,849.80
1989-12-281,3871,4371,3871,417101,22813,469.60
1989-12-271,3871,3971,3771,38767,15113,184.40
1989-12-261,3671,3971,3571,38789,20113,184.40
1989-12-251,3871,3871,3571,36725,05612,994.30
1989-12-221,3571,3971,3471,397125,28213,279.50
1989-12-211,4071,4071,3571,397113,25513,279.50
1989-12-201,3771,3971,3671,39736,08113,279.50
1989-12-191,3971,4171,3471,37760,13513,089.40
1989-12-181,4771,4771,4071,417107,24113,469.60
1989-12-151,4571,4871,4471,487104,23414,135
1989-12-141,4371,4671,4271,467168,37913,944.90
1989-12-131,3871,4471,3871,437233,52513,659.70
1989-12-121,3671,3971,3671,36783,18712,994.30
1989-12-111,3671,3871,3671,36747,10612,994.30
1989-12-081,3971,4071,3671,377143,32213,089.40
1989-12-071,3571,4071,3571,387298,67213,184.40
1989-12-061,2971,3471,2971,34747,10612,804.20
1989-12-051,1971,2371,1971,2372,00511,758.60
1989-12-041,2171,2171,1971,1973,00711,378.30
1989-11-221,2171,2171,2171,2171,00211,568.40
1989-11-091,0981,1171,0981,1173,00710,617.90
1989-11-061,1571,1571,1571,1571,00210,998.10
1989-10-271,1971,1971,1971,1971,00211,378.30
1989-10-241,1971,1971,1971,1971,00211,378.30
1989-10-201,2071,2071,2071,2072,00511,473.40
1989-10-161,2571,2571,2571,2571,00211,948.70
1989-10-131,2571,2571,2571,2579,02011,948.70
1989-10-111,2571,2571,2471,2475,01111,853.60
1989-10-091,2471,2571,2471,2574,00911,948.70
1989-10-061,2771,2771,2571,27715,03412,138.80
1989-10-031,2571,2571,2571,2571,00211,948.70
1989-10-021,2371,2571,2371,2572,00511,948.70
1989-09-291,2571,2571,2571,2575,01111,948.70
1989-09-281,3371,3371,2971,2978,01812,328.90
1989-09-271,3571,3571,3271,32711,02512,614.10
1989-09-261,3671,3871,3471,34716,03612,804.20
1989-09-251,3871,3871,3471,3871,102,48013,184.40
1989-09-221,3871,3871,3771,3773,00713,089.40
1989-09-211,3271,3971,3271,38733,07413,184.40
1989-09-191,2871,2871,2871,2872,00512,233.80
1989-09-181,2771,2771,2771,2774,00912,138.80
1989-09-141,3371,3371,3371,3371,00212,709.10
1989-09-131,3271,3271,3271,3271,00212,614.10
1989-09-121,3271,3271,3271,3272,00512,614.10
1989-09-111,3071,3471,3071,34718,04112,804.20
1989-09-081,2671,2871,2671,28724,05412,233.80
1989-09-071,2471,2471,2371,23774,16711,758.60
1989-08-251,2971,2971,2871,2874,00912,233.80
1989-08-241,3071,3071,2871,2875,01112,233.80
1989-08-231,2971,3071,2971,2973,00712,328.90
1989-08-221,3271,3271,3171,3176,01412,519
1989-08-211,3471,3471,3271,32711,02512,614.10
1989-08-181,3471,3471,3271,32719,04312,614.10
1989-08-171,3071,3471,2971,32717,03812,614.10
1989-08-161,2971,2971,2971,2973,00712,328.90
1989-08-151,2671,3171,2671,2975,01112,328.90
1989-08-111,2371,2371,2171,2177,01611,568.40
1989-08-101,2371,2371,2371,2374,00911,758.60
1989-08-091,2471,2471,2271,2272,00511,663.50
1989-08-081,2471,2471,2471,2472,00511,853.60
1989-08-071,2471,2471,2471,2473,00711,853.60
1989-08-041,2271,2471,2271,2473,00711,853.60
1989-08-031,2171,2571,2171,23720,04511,758.60
1989-08-021,2371,2371,2371,2376,01411,758.60
1989-08-011,2871,2871,2871,2871,00212,233.80
1989-07-311,2871,2871,2771,27711,02512,138.80
1989-07-281,2671,2671,2671,2674,00912,043.70
1989-07-271,2471,2471,2471,2471,00211,853.60
1989-07-261,2371,2371,2371,2371,00211,758.60
1989-07-251,1971,2171,1971,2078,01811,473.40
1989-07-211,1671,1671,1171,1173,00710,617.90
1989-07-191,1671,1671,1571,16715,03411,093.20
1989-07-181,1571,1871,1571,1875,01111,283.30
1989-07-171,0881,1371,0881,13710,02310,808
1989-07-141,1771,1871,1471,1479,02010,903
1989-07-131,1771,1771,1771,1772,00511,188.20
1989-07-121,1771,1771,1771,17712,02711,188.20
1989-06-211,1081,1081,1081,1081,00210,532.30
1989-05-301,0181,0181,0181,0181,0029,676.81
1989-05-171,1471,1471,1171,1174,00910,617.90
1989-05-161,1771,1871,1471,14711,02510,903
1989-05-151,1771,2171,1771,18725,05611,283.30
1989-05-121,1471,1971,1371,17737,08311,188.20
1989-05-111,0681,1371,0681,1377,01610,808
1989-05-091,0281,0481,0281,0483,0079,961.98
1989-05-081,0281,0281,0281,0281,0029,771.86
1989-04-201,0681,0681,0681,0681,00210,152.10
1989-04-109189189189181,0028,726.24
1989-04-079189189189181,0028,726.24
1989-03-279789789789781,0029,296.58
1989-03-079489489489481,0029,011.41
1989-03-019389389389381,0028,916.35
1989-02-289419419419411,0028,944.87
1989-02-239979979979971,0029,477.19
1989-02-211,0081,0081,0081,0081,0029,581.75
1989-02-201,0181,0181,0181,0181,0029,676.81
1989-02-151,0481,0481,0481,0484,0099,961.98
1989-02-091,0781,0781,0781,0781,00210,247.10
1989-02-061,0481,0681,0481,06811,02510,152.10
1989-01-311,0781,0781,0781,0781,00210,247.10
1989-01-261,0281,0281,0281,0281,0029,771.86
1989-01-241,0681,0681,0681,0681,00210,152.10
1989-01-191,1271,1271,1271,1271,00210,712.90
1989-01-171,1471,1471,0581,05810,02310,057
1989-01-131,1271,1471,1271,1476,01410,903
1989-01-119689689689682,0059,201.52
1989-01-099669669489485,0119,011.41

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