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