7305 新家工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 1998-12-29 | 133 | 134 | 133 | 134 | 13,000 | 1,340 |
| 1998-12-28 | 135 | 135 | 131 | 131 | 10,000 | 1,310 |
| 1998-12-25 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1998-12-24 | 144 | 144 | 144 | 144 | 18,000 | 1,440 |
| 1998-12-21 | 140 | 140 | 140 | 140 | 24,000 | 1,400 |
| 1998-12-17 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1998-12-15 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1998-12-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-12-11 | 140 | 150 | 140 | 150 | 16,000 | 1,500 |
| 1998-12-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-07 | 156 | 156 | 156 | 156 | 8,000 | 1,560 |
| 1998-12-04 | 157 | 157 | 156 | 156 | 13,000 | 1,560 |
| 1998-12-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-12-01 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1998-11-27 | 169 | 169 | 169 | 169 | 10,000 | 1,690 |
| 1998-11-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-11-24 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 1998-11-20 | 156 | 156 | 156 | 156 | 10,000 | 1,560 |
| 1998-11-19 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1998-11-11 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1998-10-30 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-10-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-10-27 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1998-10-26 | 141 | 146 | 138 | 146 | 4,000 | 1,460 |
| 1998-10-23 | 141 | 141 | 141 | 141 | 10,000 | 1,410 |
| 1998-10-22 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1998-10-21 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1998-10-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-10-13 | 133 | 133 | 130 | 130 | 11,000 | 1,300 |
| 1998-10-12 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1998-10-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-10-08 | 130 | 131 | 130 | 130 | 5,000 | 1,300 |
| 1998-10-02 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1998-10-01 | 130 | 130 | 124 | 124 | 5,000 | 1,240 |
| 1998-09-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-09-29 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1998-09-28 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 1998-09-22 | 150 | 150 | 142 | 142 | 14,000 | 1,420 |
| 1998-09-21 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1998-09-18 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-09-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-09-11 | 158 | 158 | 150 | 150 | 27,000 | 1,500 |
| 1998-09-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-09-08 | 159 | 159 | 150 | 150 | 5,000 | 1,500 |
| 1998-09-07 | 153 | 153 | 146 | 146 | 12,000 | 1,460 |
| 1998-09-04 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1998-09-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1998-09-01 | 158 | 158 | 156 | 156 | 3,000 | 1,560 |
| 1998-08-31 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-08-28 | 163 | 163 | 153 | 153 | 2,000 | 1,530 |
| 1998-08-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-08-26 | 172 | 172 | 165 | 165 | 9,000 | 1,650 |
| 1998-08-25 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 1998-08-17 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1998-08-12 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 1998-07-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-07-29 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1998-07-28 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1998-07-27 | 193 | 193 | 193 | 193 | 9,000 | 1,930 |
| 1998-07-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-07-14 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1998-07-13 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1998-07-10 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1998-07-09 | 215 | 215 | 208 | 208 | 5,000 | 2,080 |
| 1998-07-08 | 221 | 221 | 215 | 215 | 50,000 | 2,150 |
| 1998-07-07 | 240 | 240 | 219 | 219 | 10,000 | 2,190 |
| 1998-07-06 | 227 | 231 | 227 | 231 | 7,000 | 2,310 |
| 1998-07-03 | 210 | 215 | 206 | 215 | 8,000 | 2,150 |
| 1998-07-02 | 218 | 218 | 211 | 215 | 16,000 | 2,150 |
| 1998-07-01 | 206 | 207 | 206 | 207 | 6,000 | 2,070 |
| 1998-06-30 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 1998-06-26 | 193 | 193 | 185 | 185 | 29,000 | 1,850 |
| 1998-06-22 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1998-06-18 | 205 | 205 | 198 | 198 | 5,000 | 1,980 |
| 1998-06-12 | 168 | 185 | 168 | 181 | 28,000 | 1,810 |
| 1998-06-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-06-09 | 192 | 195 | 192 | 195 | 3,000 | 1,950 |
| 1998-06-08 | 207 | 207 | 195 | 195 | 5,000 | 1,950 |
| 1998-06-05 | 190 | 190 | 187 | 190 | 6,000 | 1,900 |
| 1998-06-04 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1998-06-02 | 160 | 160 | 158 | 158 | 8,000 | 1,580 |
| 1998-06-01 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 1998-05-27 | 169 | 169 | 168 | 168 | 10,000 | 1,680 |
| 1998-05-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1998-05-06 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 1998-04-30 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 1998-04-28 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1998-04-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-04-24 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 1998-04-23 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 1998-04-10 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-04-03 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 1998-04-02 | 171 | 171 | 166 | 166 | 5,000 | 1,660 |
| 1998-03-17 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1998-03-16 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1998-03-13 | 197 | 197 | 197 | 197 | 5,000 | 1,970 |
| 1998-03-10 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 1998-03-06 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1998-03-05 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1998-03-02 | 218 | 220 | 218 | 220 | 4,000 | 2,200 |
| 1998-02-27 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 1998-02-26 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 1998-02-25 | 199 | 199 | 199 | 199 | 9,000 | 1,990 |
| 1998-02-23 | 203 | 203 | 198 | 198 | 2,000 | 1,980 |
| 1998-02-19 | 202 | 203 | 200 | 203 | 8,000 | 2,030 |
| 1998-02-18 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1998-02-17 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1998-02-16 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1998-02-13 | 224 | 224 | 208 | 208 | 6,000 | 2,080 |
| 1998-02-12 | 221 | 225 | 221 | 225 | 6,000 | 2,250 |
| 1998-02-10 | 227 | 227 | 216 | 220 | 6,000 | 2,200 |
| 1998-02-06 | 229 | 229 | 215 | 215 | 9,000 | 2,150 |
| 1998-02-05 | 193 | 215 | 193 | 215 | 11,000 | 2,150 |
| 1998-02-03 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1998-01-30 | 188 | 188 | 186 | 186 | 3,000 | 1,860 |
| 1998-01-29 | 212 | 218 | 198 | 198 | 5,000 | 1,980 |
| 1998-01-28 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1998-01-27 | 199 | 200 | 198 | 200 | 3,000 | 2,000 |
| 1998-01-26 | 180 | 182 | 171 | 180 | 12,000 | 1,800 |
| 1998-01-23 | 159 | 159 | 158 | 158 | 14,000 | 1,580 |
| 1998-01-22 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
