1. HOME >
  2. 株価時系列 >
  3. 7305 >
  4. 1990年

7305 新家工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-201,6861,6861,6861,6861,00216,026.60
1990-12-191,6761,6861,6761,6862,00516,026.60
1990-12-181,6661,6661,6661,6666,01415,836.50
1990-12-121,5961,5961,5861,5863,00715,076
1990-12-111,5471,5661,5471,5662,00514,885.90
1990-11-291,5661,5661,5661,5661,00214,885.90
1990-11-071,4571,4571,4571,4571,00213,849.80
1990-09-211,4971,4971,4971,4971,00214,230
1990-09-201,4971,4971,4971,4972,00514,230
1990-09-181,4971,4971,4971,49748,10814,230
1990-08-151,6361,6361,6361,6366,01415,551.30
1990-08-091,6461,6461,6461,6461,00215,646.40
1990-07-301,7161,7161,6961,6967,01616,121.70
1990-07-201,8561,8561,7961,7967,01617,072.20
1990-07-191,8861,8861,8861,8862,00517,927.80
1990-07-181,8761,8761,8761,8766,01417,832.70
1990-06-271,7161,7161,7161,7162,00516,311.80
1990-06-221,7761,7961,7761,7962,00517,072.20
1990-06-201,7261,7261,6961,70625,05616,216.70
1990-06-191,7861,7861,7861,7868,01816,977.20
1990-06-181,8561,9061,8461,90699,22318,117.90
1990-06-151,8061,8661,8061,85694,21217,642.60
1990-06-141,8061,8061,7761,78620,04516,977.20
1990-06-131,7461,8161,7461,79669,15617,072.20
1990-06-121,6661,7461,6661,74618,04116,597
1990-06-111,6961,6961,6461,67624,05415,931.60
1990-06-081,6661,7061,6661,69629,06516,121.70
1990-06-071,5961,6461,5961,64616,03615,646.40
1990-05-301,5271,5471,5271,5473,00714,705.30
1990-05-291,5471,5471,5471,5476,01414,705.30
1990-05-241,5961,5961,5561,5567,01614,790.90
1990-05-231,5761,5761,5761,5763,00714,981
1990-05-181,6061,6061,6061,60612,02715,266.20
1990-05-171,6061,6061,5961,59617,03815,171.10
1990-05-161,5661,5661,5661,5662,00514,885.90
1990-05-111,5271,5561,5271,55621,04714,790.90
1990-05-081,4971,4971,4971,4971,00214,230
1990-05-071,4971,4971,4971,4971,00214,230
1990-04-251,4871,5071,4871,5072,00514,325.10
1990-04-241,5271,5271,5271,5276,01414,515.20
1990-04-231,3971,4471,3971,4472,00513,754.80
1990-04-201,3971,3971,3971,39712,02713,279.50
1990-04-191,3771,3771,3771,3771,00213,089.40
1990-04-101,4071,4071,4071,40713,02913,374.50
1990-04-031,4171,4171,4171,4172,00513,469.60
1990-03-301,5761,5761,5761,57681,18314,981
1990-03-281,5171,5271,5171,5277,01614,515.20
1990-03-261,4771,4771,4771,4771,00214,039.90
1990-03-231,3971,3971,3971,3975,01113,279.50
1990-03-221,3971,3971,3971,39711,02513,279.50
1990-03-201,4671,4971,4571,49727,06114,230
1990-03-191,5861,5861,5471,5479,02014,705.30
1990-03-161,5171,5861,5171,58693,21015,076
1990-03-151,4971,5371,4971,53743,09714,610.30
1990-03-141,5271,5271,5171,52726,05914,515.20
1990-03-131,5661,5661,4971,49712,02714,230
1990-03-121,5761,5761,5471,5479,02014,705.30
1990-03-091,5471,5761,5471,55631,07014,790.90
1990-03-081,5661,5661,5561,55614,03214,790.90
1990-03-071,5371,5861,5371,566117,26414,885.90
1990-03-061,5561,5561,5371,54710,02314,705.30
1990-03-051,5171,5171,5071,5077,01614,325.10
1990-03-021,5661,5661,5071,52726,05914,515.20
1990-03-011,5661,5761,5271,566245,55214,885.90
1990-02-281,4471,5761,4471,547305,68814,705.30
1990-02-271,4471,4471,4271,4277,01613,564.60
1990-02-261,4071,4271,3871,42753,11913,564.60
1990-02-231,4471,4671,4471,4673,00713,944.90
1990-02-221,4371,4571,4371,44721,04713,754.80
1990-02-211,4371,4371,4171,41741,09213,469.60
1990-02-201,4671,4771,4571,47711,02514,039.90
1990-02-191,4871,4871,4471,47724,05414,039.90
1990-02-161,4871,4871,4671,48734,07714,135
1990-02-151,4871,4871,4471,47764,14414,039.90
1990-02-141,4271,4871,4171,48785,19214,135
1990-02-131,4171,4271,3971,41728,06313,469.60
1990-02-091,4071,4271,3971,42747,10613,564.60
1990-02-081,4071,4271,3971,39728,06313,279.50
1990-02-071,3971,4271,3971,42735,07913,564.60
1990-02-061,4171,4171,4171,41710,02313,469.60
1990-02-051,3671,3971,3671,39723,05213,279.50
1990-02-021,3671,3971,3471,39768,15313,279.50
1990-01-311,3471,3671,3471,34724,05412,804.20
1990-01-301,3671,3671,3571,3576,01412,899.20
1990-01-291,3471,3571,3471,3572,00512,899.20
1990-01-261,3571,3771,3571,3776,01413,089.40
1990-01-251,3771,3771,3471,34739,08812,804.20
1990-01-241,3871,3971,3871,38741,09213,184.40
1990-01-231,3871,3971,3871,38724,05413,184.40
1990-01-221,3971,3971,3871,39721,04713,279.50
1990-01-191,3871,3971,3871,39749,11013,279.50
1990-01-181,3871,4171,3871,39739,08813,279.50
1990-01-171,3971,4071,3971,40730,06813,374.50
1990-01-161,3971,4071,3871,38763,14213,184.40
1990-01-121,3971,4271,3971,40735,07913,374.50
1990-01-111,3971,4071,3971,40745,10113,374.50
1990-01-101,3971,4271,3971,39754,12213,279.50
1990-01-091,4371,4371,4071,40750,11313,374.50
1990-01-081,4371,4671,4371,43711,02513,659.70
1990-01-051,4371,4671,4171,46783,18713,944.90
1990-01-041,4571,4671,4371,44718,04113,754.80

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