7305 新家工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 316 | 316 | 316 | 316 | 8,000 | 3,160 |
| 1996-12-19 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1996-12-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1996-12-13 | 368 | 368 | 368 | 368 | 18,000 | 3,680 |
| 1996-12-12 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1996-12-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-12-04 | 398 | 398 | 398 | 398 | 10,000 | 3,980 |
| 1996-11-25 | 398 | 398 | 398 | 398 | 5,000 | 3,980 |
| 1996-11-22 | 398 | 399 | 398 | 398 | 5,000 | 3,980 |
| 1996-11-21 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1996-11-15 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 1996-11-14 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1996-11-08 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1996-11-07 | 463 | 463 | 440 | 440 | 7,000 | 4,400 |
| 1996-11-06 | 460 | 481 | 458 | 460 | 50,000 | 4,600 |
| 1996-11-05 | 393 | 393 | 393 | 393 | 4,000 | 3,930 |
| 1996-11-01 | 371 | 371 | 370 | 370 | 12,000 | 3,700 |
| 1996-10-25 | 376 | 376 | 376 | 376 | 7,000 | 3,760 |
| 1996-10-23 | 383 | 383 | 375 | 375 | 2,000 | 3,750 |
| 1996-10-22 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 1996-10-01 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1996-09-27 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 1996-09-24 | 408 | 408 | 408 | 408 | 4,000 | 4,080 |
| 1996-09-13 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1996-09-12 | 411 | 411 | 411 | 411 | 11,000 | 4,110 |
| 1996-08-30 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1996-08-23 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1996-07-25 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1996-07-15 | 424 | 424 | 424 | 424 | 10,000 | 4,240 |
| 1996-07-08 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1996-07-05 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1996-07-03 | 455 | 455 | 455 | 455 | 13,000 | 4,550 |
| 1996-07-02 | 455 | 455 | 455 | 455 | 7,000 | 4,550 |
| 1996-06-28 | 455 | 464 | 455 | 464 | 11,000 | 4,640 |
| 1996-06-25 | 470 | 470 | 464 | 464 | 4,000 | 4,640 |
| 1996-06-14 | 447 | 447 | 447 | 447 | 14,000 | 4,470 |
| 1996-05-27 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1996-05-24 | 487 | 487 | 487 | 487 | 3,000 | 4,870 |
| 1996-05-20 | 515 | 515 | 500 | 500 | 12,000 | 5,000 |
| 1996-05-17 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-05-15 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 1996-05-09 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1996-05-08 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-05-07 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-05-02 | 502 | 502 | 494 | 494 | 5,000 | 4,940 |
| 1996-05-01 | 488 | 492 | 488 | 492 | 6,000 | 4,920 |
| 1996-04-25 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1996-04-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-04-17 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1996-04-15 | 506 | 507 | 500 | 500 | 4,000 | 5,000 |
| 1996-04-12 | 525 | 529 | 505 | 510 | 13,000 | 5,100 |
| 1996-04-11 | 493 | 530 | 493 | 530 | 29,000 | 5,300 |
| 1996-04-10 | 488 | 504 | 480 | 504 | 6,000 | 5,040 |
| 1996-04-08 | 466 | 466 | 466 | 466 | 6,000 | 4,660 |
| 1996-03-29 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 1996-03-27 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1996-03-25 | 431 | 431 | 431 | 431 | 4,000 | 4,310 |
| 1996-03-08 | 385 | 385 | 385 | 385 | 11,000 | 3,850 |
| 1996-03-06 | 386 | 386 | 386 | 386 | 426,000 | 3,860 |
| 1996-02-23 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1996-02-09 | 429 | 430 | 429 | 430 | 5,000 | 4,300 |
| 1996-02-05 | 426 | 426 | 425 | 425 | 5,000 | 4,250 |
| 1996-01-31 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1996-01-30 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-01-25 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 1996-01-11 | 423 | 432 | 423 | 432 | 8,000 | 4,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
