7305 新家工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 1997-12-24 | 118 | 118 | 118 | 118 | 21,000 | 1,180 |
| 1997-12-22 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 1997-12-18 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1997-12-12 | 155 | 155 | 149 | 149 | 16,000 | 1,490 |
| 1997-12-10 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1997-12-09 | 151 | 151 | 151 | 151 | 23,000 | 1,510 |
| 1997-12-05 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1997-12-04 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1997-12-03 | 156 | 156 | 152 | 152 | 5,000 | 1,520 |
| 1997-12-02 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1997-12-01 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1997-11-28 | 147 | 147 | 145 | 145 | 5,000 | 1,450 |
| 1997-11-27 | 151 | 151 | 146 | 146 | 7,000 | 1,460 |
| 1997-11-26 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1997-11-25 | 162 | 162 | 160 | 160 | 15,000 | 1,600 |
| 1997-11-21 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 1997-11-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1997-11-19 | 164 | 164 | 162 | 162 | 3,000 | 1,620 |
| 1997-11-17 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 1997-11-14 | 172 | 172 | 158 | 158 | 6,000 | 1,580 |
| 1997-11-10 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1997-11-07 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1997-10-27 | 182 | 183 | 182 | 183 | 5,000 | 1,830 |
| 1997-10-24 | 181 | 181 | 181 | 181 | 11,000 | 1,810 |
| 1997-10-13 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1997-09-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1997-09-24 | 226 | 226 | 217 | 217 | 9,000 | 2,170 |
| 1997-09-12 | 218 | 218 | 218 | 218 | 16,000 | 2,180 |
| 1997-08-25 | 243 | 243 | 240 | 240 | 8,000 | 2,400 |
| 1997-08-21 | 240 | 240 | 240 | 240 | 143,000 | 2,400 |
| 1997-08-20 | 240 | 240 | 240 | 240 | 143,000 | 2,400 |
| 1997-08-12 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-08-11 | 226 | 230 | 226 | 230 | 10,000 | 2,300 |
| 1997-07-25 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1997-07-16 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-07-11 | 282 | 282 | 280 | 280 | 4,000 | 2,800 |
| 1997-07-09 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1997-06-27 | 295 | 300 | 295 | 300 | 13,000 | 3,000 |
| 1997-06-26 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-06-25 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 1997-06-13 | 321 | 321 | 321 | 321 | 7,000 | 3,210 |
| 1997-06-11 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1997-05-29 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1997-05-23 | 314 | 315 | 314 | 315 | 7,000 | 3,150 |
| 1997-05-20 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-04-25 | 275 | 275 | 275 | 275 | 6,000 | 2,750 |
| 1997-04-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1997-04-01 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1997-03-26 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 1997-03-25 | 313 | 313 | 313 | 313 | 7,000 | 3,130 |
| 1997-03-14 | 305 | 310 | 305 | 310 | 13,000 | 3,100 |
| 1997-03-11 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 1997-02-25 | 314 | 314 | 314 | 314 | 7,000 | 3,140 |
| 1997-01-24 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 1997-01-08 | 321 | 321 | 310 | 310 | 7,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
