7305 新家工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 92 | 94 | 92 | 94 | 7,000 | 940 |
| 2000-12-28 | 94 | 94 | 92 | 92 | 9,000 | 920 |
| 2000-12-27 | 94 | 95 | 94 | 94 | 8,000 | 940 |
| 2000-12-26 | 94 | 94 | 93 | 93 | 6,000 | 930 |
| 2000-12-25 | 93 | 95 | 93 | 94 | 17,000 | 940 |
| 2000-12-22 | 95 | 95 | 88 | 93 | 6,000 | 930 |
| 2000-12-21 | 91 | 91 | 86 | 86 | 6,000 | 860 |
| 2000-12-20 | 92 | 94 | 92 | 94 | 12,000 | 940 |
| 2000-12-19 | 98 | 98 | 95 | 95 | 23,000 | 950 |
| 2000-12-18 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-12-15 | 95 | 95 | 95 | 95 | 29,000 | 950 |
| 2000-12-14 | 98 | 98 | 95 | 95 | 12,000 | 950 |
| 2000-12-13 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2000-12-12 | 101 | 101 | 99 | 99 | 11,000 | 990 |
| 2000-12-11 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2000-12-08 | 98 | 98 | 98 | 98 | 27,000 | 980 |
| 2000-12-07 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2000-12-06 | 100 | 100 | 100 | 100 | 28,000 | 1,000 |
| 2000-12-05 | 108 | 108 | 105 | 105 | 6,000 | 1,050 |
| 2000-12-04 | 100 | 103 | 100 | 103 | 22,000 | 1,030 |
| 2000-12-01 | 96 | 98 | 96 | 98 | 5,000 | 980 |
| 2000-11-30 | 100 | 100 | 94 | 97 | 23,000 | 970 |
| 2000-11-29 | 97 | 99 | 94 | 99 | 18,000 | 990 |
| 2000-11-28 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-11-27 | 96 | 96 | 94 | 94 | 21,000 | 940 |
| 2000-11-24 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-11-16 | 92 | 100 | 92 | 96 | 5,000 | 960 |
| 2000-11-15 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2000-11-14 | 94 | 95 | 94 | 94 | 4,000 | 940 |
| 2000-11-13 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-11-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2000-11-09 | 99 | 99 | 96 | 96 | 2,000 | 960 |
| 2000-11-08 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2000-11-07 | 96 | 96 | 94 | 95 | 23,000 | 950 |
| 2000-11-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-11-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-10-31 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-10-26 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2000-10-25 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2000-10-24 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2000-10-20 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2000-10-19 | 100 | 100 | 95 | 100 | 6,000 | 1,000 |
| 2000-10-18 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2000-10-17 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-10-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-10-12 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2000-10-11 | 102 | 102 | 102 | 102 | 8,000 | 1,020 |
| 2000-10-10 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-10-06 | 106 | 106 | 102 | 102 | 21,000 | 1,020 |
| 2000-10-05 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-10-04 | 105 | 109 | 100 | 102 | 14,000 | 1,020 |
| 2000-10-03 | 107 | 107 | 102 | 105 | 11,000 | 1,050 |
| 2000-10-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-09-29 | 110 | 111 | 106 | 106 | 3,000 | 1,060 |
| 2000-09-26 | 113 | 113 | 110 | 111 | 5,000 | 1,110 |
| 2000-09-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-09-21 | 108 | 110 | 107 | 110 | 14,000 | 1,100 |
| 2000-09-20 | 114 | 114 | 106 | 106 | 24,000 | 1,060 |
| 2000-09-19 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-09-18 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-09-14 | 111 | 116 | 110 | 110 | 12,000 | 1,100 |
| 2000-09-11 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2000-09-08 | 110 | 111 | 110 | 111 | 12,000 | 1,110 |
| 2000-09-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-08-31 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2000-08-28 | 118 | 118 | 118 | 118 | 7,000 | 1,180 |
| 2000-08-25 | 117 | 117 | 117 | 117 | 6,000 | 1,170 |
| 2000-08-15 | 110 | 116 | 110 | 116 | 4,000 | 1,160 |
| 2000-08-14 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-08-11 | 110 | 110 | 108 | 110 | 12,000 | 1,100 |
| 2000-08-09 | 111 | 111 | 107 | 107 | 7,000 | 1,070 |
| 2000-08-08 | 116 | 116 | 110 | 110 | 2,000 | 1,100 |
| 2000-08-07 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2000-08-03 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2000-08-02 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2000-08-01 | 114 | 118 | 114 | 118 | 7,000 | 1,180 |
| 2000-07-31 | 115 | 119 | 115 | 119 | 7,000 | 1,190 |
| 2000-07-28 | 120 | 122 | 120 | 122 | 10,000 | 1,220 |
| 2000-07-27 | 124 | 124 | 120 | 123 | 25,000 | 1,230 |
| 2000-07-26 | 124 | 124 | 120 | 120 | 4,000 | 1,200 |
| 2000-07-25 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 2000-07-24 | 122 | 122 | 120 | 120 | 11,000 | 1,200 |
| 2000-07-21 | 125 | 130 | 125 | 130 | 2,000 | 1,300 |
| 2000-07-19 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-07-18 | 134 | 134 | 125 | 125 | 6,000 | 1,250 |
| 2000-07-17 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-07-14 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2000-07-13 | 134 | 134 | 127 | 127 | 8,000 | 1,270 |
| 2000-07-12 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-07-11 | 130 | 130 | 129 | 130 | 5,000 | 1,300 |
| 2000-07-10 | 127 | 130 | 127 | 130 | 11,000 | 1,300 |
| 2000-07-07 | 134 | 135 | 134 | 135 | 7,000 | 1,350 |
| 2000-07-06 | 135 | 135 | 125 | 135 | 6,000 | 1,350 |
| 2000-07-05 | 140 | 140 | 135 | 135 | 5,000 | 1,350 |
| 2000-07-04 | 137 | 140 | 136 | 139 | 22,000 | 1,390 |
| 2000-07-03 | 135 | 135 | 135 | 135 | 14,000 | 1,350 |
| 2000-06-30 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2000-06-28 | 120 | 120 | 120 | 120 | 32,000 | 1,200 |
| 2000-06-26 | 120 | 120 | 115 | 115 | 5,000 | 1,150 |
| 2000-06-23 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2000-06-22 | 118 | 118 | 115 | 118 | 5,000 | 1,180 |
| 2000-06-21 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-06-20 | 117 | 120 | 117 | 120 | 4,000 | 1,200 |
| 2000-06-19 | 119 | 119 | 118 | 119 | 8,000 | 1,190 |
| 2000-06-16 | 117 | 120 | 117 | 120 | 19,000 | 1,200 |
| 2000-06-15 | 115 | 117 | 115 | 117 | 43,000 | 1,170 |
| 2000-06-14 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-06-13 | 125 | 125 | 121 | 125 | 6,000 | 1,250 |
| 2000-06-12 | 120 | 125 | 120 | 124 | 6,000 | 1,240 |
| 2000-06-09 | 121 | 121 | 121 | 121 | 15,000 | 1,210 |
| 2000-06-08 | 110 | 115 | 110 | 115 | 13,000 | 1,150 |
| 2000-06-07 | 110 | 111 | 110 | 110 | 4,000 | 1,100 |
| 2000-06-05 | 110 | 110 | 104 | 104 | 5,000 | 1,040 |
| 2000-06-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-06-01 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2000-05-31 | 112 | 112 | 111 | 111 | 5,000 | 1,110 |
| 2000-05-30 | 110 | 115 | 110 | 115 | 16,000 | 1,150 |
| 2000-05-29 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2000-05-26 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-05-25 | 111 | 111 | 110 | 110 | 5,000 | 1,100 |
| 2000-05-24 | 113 | 113 | 108 | 108 | 2,000 | 1,080 |
| 2000-05-22 | 114 | 114 | 114 | 114 | 5,000 | 1,140 |
| 2000-05-19 | 110 | 113 | 110 | 113 | 3,000 | 1,130 |
| 2000-05-18 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2000-05-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-05-16 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-05-15 | 118 | 118 | 109 | 113 | 11,000 | 1,130 |
| 2000-05-12 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2000-05-10 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2000-05-09 | 109 | 119 | 109 | 119 | 8,000 | 1,190 |
| 2000-05-08 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2000-05-02 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2000-05-01 | 108 | 110 | 108 | 110 | 4,000 | 1,100 |
| 2000-04-28 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2000-04-27 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2000-04-25 | 114 | 114 | 114 | 114 | 14,000 | 1,140 |
| 2000-04-21 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2000-04-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-04-17 | 113 | 118 | 113 | 118 | 13,000 | 1,180 |
| 2000-04-13 | 125 | 125 | 118 | 118 | 5,000 | 1,180 |
| 2000-04-12 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-04-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-04-07 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-04-06 | 126 | 126 | 120 | 120 | 25,000 | 1,200 |
| 2000-04-05 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-04-04 | 120 | 122 | 120 | 122 | 4,000 | 1,220 |
| 2000-04-03 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2000-03-30 | 127 | 128 | 123 | 123 | 8,000 | 1,230 |
| 2000-03-29 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2000-03-27 | 129 | 132 | 129 | 132 | 8,000 | 1,320 |
| 2000-03-24 | 129 | 129 | 127 | 129 | 9,000 | 1,290 |
| 2000-03-23 | 120 | 125 | 120 | 120 | 7,000 | 1,200 |
| 2000-03-22 | 124 | 124 | 120 | 120 | 7,000 | 1,200 |
| 2000-03-21 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-03-17 | 113 | 122 | 113 | 117 | 22,000 | 1,170 |
| 2000-03-16 | 110 | 112 | 110 | 112 | 4,000 | 1,120 |
| 2000-03-15 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-03-14 | 103 | 108 | 102 | 102 | 57,000 | 1,020 |
| 2000-03-13 | 102 | 103 | 101 | 101 | 97,000 | 1,010 |
| 2000-03-10 | 100 | 102 | 100 | 101 | 82,000 | 1,010 |
| 2000-03-09 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2000-03-07 | 105 | 105 | 101 | 105 | 21,000 | 1,050 |
| 2000-03-06 | 108 | 108 | 100 | 100 | 9,000 | 1,000 |
| 2000-03-01 | 100 | 100 | 98 | 98 | 11,000 | 980 |
| 2000-02-29 | 100 | 100 | 98 | 98 | 2,000 | 980 |
| 2000-02-28 | 105 | 106 | 96 | 106 | 28,000 | 1,060 |
| 2000-02-25 | 97 | 97 | 95 | 95 | 10,000 | 950 |
| 2000-02-24 | 100 | 100 | 97 | 97 | 6,000 | 970 |
| 2000-02-23 | 106 | 106 | 100 | 100 | 11,000 | 1,000 |
| 2000-02-22 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2000-02-21 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2000-02-18 | 104 | 104 | 103 | 103 | 8,000 | 1,030 |
| 2000-02-17 | 115 | 115 | 103 | 103 | 9,000 | 1,030 |
| 2000-02-16 | 113 | 113 | 110 | 110 | 7,000 | 1,100 |
| 2000-02-15 | 113 | 113 | 112 | 112 | 5,000 | 1,120 |
| 2000-02-08 | 115 | 125 | 115 | 125 | 6,000 | 1,250 |
| 2000-02-07 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-02-04 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2000-02-03 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 2000-02-02 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2000-02-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-01-31 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-01-28 | 122 | 122 | 120 | 120 | 8,000 | 1,200 |
| 2000-01-26 | 125 | 125 | 125 | 125 | 15,000 | 1,250 |
| 2000-01-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-01-21 | 123 | 128 | 123 | 123 | 5,000 | 1,230 |
| 2000-01-20 | 125 | 125 | 122 | 122 | 3,000 | 1,220 |
| 2000-01-19 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2000-01-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-01-17 | 111 | 115 | 110 | 115 | 4,000 | 1,150 |
| 2000-01-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-01-13 | 107 | 107 | 106 | 106 | 19,000 | 1,060 |
| 2000-01-12 | 110 | 110 | 107 | 107 | 13,000 | 1,070 |
| 2000-01-11 | 106 | 112 | 106 | 108 | 8,000 | 1,080 |
| 2000-01-07 | 110 | 113 | 106 | 113 | 6,000 | 1,130 |
| 2000-01-06 | 110 | 110 | 106 | 107 | 18,000 | 1,070 |
| 2000-01-05 | 115 | 115 | 108 | 108 | 6,000 | 1,080 |
| 2000-01-04 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
