7305 新家工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 385 | 385 | 380 | 380 | 7,000 | 3,800 |
| 1995-12-20 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1995-12-19 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1995-12-08 | 380 | 381 | 380 | 381 | 11,000 | 3,810 |
| 1995-11-24 | 354 | 354 | 354 | 354 | 6,000 | 3,540 |
| 1995-11-16 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1995-11-09 | 325 | 325 | 325 | 325 | 11,000 | 3,250 |
| 1995-11-08 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1995-10-25 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1995-09-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-09-26 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 1995-09-25 | 327 | 327 | 327 | 327 | 6,000 | 3,270 |
| 1995-09-11 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1995-09-04 | 343 | 343 | 343 | 343 | 5,000 | 3,430 |
| 1995-08-25 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1995-08-22 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1995-08-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-08-04 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-07-25 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1995-07-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1995-07-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-07-03 | 270 | 270 | 270 | 270 | 22,000 | 2,700 |
| 1995-06-26 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1995-06-23 | 265 | 265 | 265 | 265 | 8,000 | 2,650 |
| 1995-05-29 | 305 | 305 | 305 | 305 | 15,000 | 3,050 |
| 1995-05-26 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1995-05-15 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1995-05-02 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1995-04-26 | 363 | 363 | 363 | 363 | 17,000 | 3,630 |
| 1995-03-24 | 316 | 316 | 313 | 313 | 8,000 | 3,130 |
| 1995-03-22 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 1995-03-10 | 368 | 368 | 368 | 368 | 30,000 | 3,680 |
| 1995-02-24 | 380 | 380 | 371 | 371 | 7,000 | 3,710 |
| 1995-02-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-02-20 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1995-02-10 | 367 | 367 | 367 | 367 | 10,000 | 3,670 |
| 1995-02-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-01-31 | 393 | 393 | 385 | 385 | 15,000 | 3,850 |
| 1995-01-30 | 375 | 381 | 375 | 380 | 7,000 | 3,800 |
| 1995-01-27 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-01-25 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-01-18 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 1995-01-17 | 402 | 412 | 402 | 411 | 7,000 | 4,110 |
| 1995-01-13 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1995-01-09 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
