7305 新家工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	111	111	111	111	4,000	1,110
1999-12-27	114	115	110	110	26,000	1,100
1999-12-24	114	115	114	115	11,000	1,150
1999-12-22	111	111	111	111	3,000	1,110
1999-12-21	115	115	115	115	2,000	1,150
1999-12-20	124	127	124	127	6,000	1,270
1999-12-17	120	120	120	120	1,000	1,200
1999-12-15	125	125	125	125	3,000	1,250
1999-12-14	125	125	125	125	1,000	1,250
1999-12-13	125	125	125	125	1,000	1,250
1999-12-10	128	128	123	123	37,000	1,230
1999-12-08	128	128	128	128	1,000	1,280
1999-12-06	130	139	130	139	20,000	1,390
1999-12-03	130	135	130	130	23,000	1,300
1999-12-02	137	139	136	136	5,000	1,360
1999-12-01	127	127	127	127	5,000	1,270
1999-11-30	132	132	130	130	3,000	1,300
1999-11-26	128	128	127	127	12,000	1,270
1999-11-25	136	136	127	127	14,000	1,270
1999-11-24	131	131	131	131	3,000	1,310
1999-11-22	139	139	131	136	9,000	1,360
1999-11-19	138	138	138	138	3,000	1,380
1999-11-18	128	138	128	138	3,000	1,380
1999-11-17	126	126	125	125	3,000	1,250
1999-11-16	135	135	126	126	9,000	1,260
1999-11-15	140	140	140	140	5,000	1,400
1999-11-12	130	130	126	126	5,000	1,260
1999-11-11	130	140	130	140	4,000	1,400
1999-11-10	135	135	135	135	1,000	1,350
1999-11-09	139	140	130	130	8,000	1,300
1999-11-04	140	140	140	140	4,000	1,400
1999-11-02	140	140	140	140	3,000	1,400
1999-10-26	140	140	140	140	5,000	1,400
1999-10-25	140	140	140	140	5,000	1,400
1999-10-22	137	139	137	139	3,000	1,390
1999-10-21	140	140	140	140	1,000	1,400
1999-10-20	136	136	136	136	4,000	1,360
1999-10-19	149	149	139	144	5,000	1,440
1999-10-18	136	144	136	144	4,000	1,440
1999-10-15	140	140	140	140	10,000	1,400
1999-10-14	140	140	135	140	13,000	1,400
1999-10-13	140	140	140	140	9,000	1,400
1999-10-12	141	141	140	140	10,000	1,400
1999-10-08	143	143	140	140	4,000	1,400
1999-10-07	150	150	141	142	6,000	1,420
1999-10-04	154	154	154	154	2,000	1,540
1999-10-01	155	155	155	155	4,000	1,550
1999-09-30	140	145	140	145	3,000	1,450
1999-09-29	140	145	140	145	10,000	1,450
1999-09-28	150	150	150	150	1,000	1,500
1999-09-27	150	150	150	150	2,000	1,500
1999-09-24	155	155	150	155	7,000	1,550
1999-09-22	165	165	165	165	11,000	1,650
1999-09-21	158	158	158	158	3,000	1,580
1999-09-20	160	160	156	156	6,000	1,560
1999-09-17	163	165	161	165	8,000	1,650
1999-09-16	163	163	163	163	1,000	1,630
1999-09-10	180	180	163	163	34,000	1,630
1999-09-08	173	173	170	170	12,000	1,700
1999-09-07	178	178	178	178	1,000	1,780
1999-09-06	180	185	180	180	10,000	1,800
1999-09-03	175	180	175	180	3,000	1,800
1999-08-31	170	170	170	170	10,000	1,700
1999-08-27	170	180	166	180	4,000	1,800
1999-08-25	166	166	166	166	1,000	1,660
1999-08-24	166	166	166	166	2,000	1,660
1999-08-23	161	161	161	161	1,000	1,610
1999-08-19	163	163	160	160	13,000	1,600
1999-08-17	161	161	161	161	4,000	1,610
1999-08-11	160	160	160	160	8,000	1,600
1999-08-09	160	160	160	160	1,000	1,600
1999-08-06	165	165	165	165	1,000	1,650
1999-08-05	165	165	165	165	6,000	1,650
1999-08-04	165	165	165	165	3,000	1,650
1999-08-03	171	171	170	170	3,000	1,700
1999-08-02	175	180	171	171	6,000	1,710
1999-07-30	172	180	172	180	3,000	1,800
1999-07-29	175	175	175	175	17,000	1,750
1999-07-28	183	183	175	175	8,000	1,750
1999-07-27	183	183	183	183	5,000	1,830
1999-07-26	185	185	185	185	1,000	1,850
1999-07-23	180	187	178	187	22,000	1,870
1999-07-22	188	188	180	185	9,000	1,850
1999-07-21	181	189	180	189	10,000	1,890
1999-07-19	180	180	180	180	5,000	1,800
1999-07-16	183	183	175	175	14,000	1,750
1999-07-15	175	185	175	178	16,000	1,780
1999-07-14	189	189	185	185	27,000	1,850
1999-07-13	185	186	185	186	10,000	1,860
1999-07-12	187	188	185	185	3,000	1,850
1999-07-08	185	185	185	185	2,000	1,850
1999-07-07	185	185	185	185	4,000	1,850
1999-07-06	180	180	180	180	1,000	1,800
1999-07-05	180	180	180	180	17,000	1,800
1999-07-02	180	181	175	175	32,000	1,750
1999-07-01	181	181	175	175	6,000	1,750
1999-06-30	183	183	181	181	6,000	1,810
1999-06-29	197	197	185	185	6,000	1,850
1999-06-28	185	185	185	185	15,000	1,850
1999-06-25	190	190	190	190	9,000	1,900
1999-06-24	189	189	189	189	11,000	1,890
1999-06-23	190	190	190	190	1,000	1,900
1999-06-22	190	190	190	190	10,000	1,900
1999-06-21	200	203	190	190	6,000	1,900
1999-06-18	190	190	190	190	1,000	1,900
1999-06-17	184	190	184	190	2,000	1,900
1999-06-16	184	185	174	185	15,000	1,850
1999-06-15	184	184	184	184	6,000	1,840
1999-06-14	184	184	184	184	1,000	1,840
1999-06-11	209	209	209	209	36,000	2,090
1999-06-09	179	179	179	179	1,000	1,790
1999-06-08	171	171	169	169	7,000	1,690
1999-05-27	176	176	176	176	2,000	1,760
1999-05-26	171	176	166	176	3,000	1,760
1999-05-25	176	178	176	178	16,000	1,780
1999-05-24	170	170	170	170	1,000	1,700
1999-05-21	175	180	175	175	7,000	1,750
1999-05-20	185	185	175	175	3,000	1,750
1999-05-18	190	190	190	190	6,000	1,900
1999-05-17	198	198	190	190	6,000	1,900
1999-05-13	200	200	192	200	21,000	2,000
1999-05-12	204	205	199	199	9,000	1,990
1999-05-11	200	200	199	199	5,000	1,990
1999-05-07	195	195	190	191	5,000	1,910
1999-05-06	202	202	197	197	5,000	1,970
1999-04-27	196	202	196	202	5,000	2,020
1999-04-26	197	200	196	197	7,000	1,970
1999-04-23	196	196	195	195	12,000	1,950
1999-04-22	196	196	190	190	18,000	1,900
1999-04-21	202	202	195	195	13,000	1,950
1999-04-20	211	211	190	202	18,000	2,020
1999-04-19	220	220	215	220	8,000	2,200
1999-04-16	225	235	219	224	101,000	2,240
1999-04-15	212	223	210	223	41,000	2,230
1999-04-14	208	208	197	197	22,000	1,970
1999-04-13	200	214	200	207	25,000	2,070
1999-04-12	200	200	190	195	53,000	1,950
1999-04-09	209	210	195	197	72,000	1,970
1999-04-08	220	225	200	210	185,000	2,100
1999-04-07	193	217	193	217	98,000	2,170
1999-04-06	181	195	181	191	29,000	1,910
1999-04-05	180	186	175	186	62,000	1,860
1999-04-02	159	162	157	162	22,000	1,620
1999-04-01	145	150	145	150	10,000	1,500
1999-03-31	150	155	150	150	8,000	1,500
1999-03-30	158	158	155	155	6,000	1,550
1999-03-29	150	158	150	158	4,000	1,580
1999-03-26	150	155	150	155	21,000	1,550
1999-03-25	155	155	150	150	7,000	1,500
1999-03-24	160	160	160	160	4,000	1,600
1999-03-23	160	160	160	160	7,000	1,600
1999-03-18	163	163	163	163	3,000	1,630
1999-03-17	160	160	155	155	4,000	1,550
1999-03-16	150	155	150	155	9,000	1,550
1999-03-15	163	163	160	160	2,000	1,600
1999-03-12	159	159	149	154	15,000	1,540
1999-03-11	147	148	144	144	4,000	1,440
1999-03-10	150	150	145	145	2,000	1,450
1999-03-09	149	150	149	150	7,000	1,500
1999-03-08	144	150	140	149	7,000	1,490
1999-03-05	138	140	138	140	6,000	1,400
1999-03-04	138	138	138	138	50,000	1,380
1999-03-03	134	134	134	134	1,000	1,340
1999-02-25	147	147	147	147	9,000	1,470
1999-02-24	147	147	147	147	2,000	1,470
1999-02-19	147	147	147	147	2,000	1,470
1999-02-18	147	150	147	147	23,000	1,470
1999-02-16	149	149	149	149	6,000	1,490
1999-02-12	147	147	147	147	29,000	1,470
1999-02-10	147	147	147	147	2,000	1,470
1999-02-09	147	147	147	147	1,000	1,470
1999-02-05	147	147	147	147	8,000	1,470
1999-02-04	150	152	147	147	21,000	1,470
1999-02-03	150	150	150	150	3,000	1,500
1999-02-02	145	145	145	145	5,000	1,450
1999-02-01	144	144	144	144	1,000	1,440
1999-01-28	140	140	140	140	4,000	1,400
1999-01-27	140	140	140	140	5,000	1,400
1999-01-25	133	133	133	133	1,000	1,330
1999-01-21	132	132	132	132	14,000	1,320
1999-01-12	132	132	132	132	1,000	1,320

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株