7305 新家工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 120 | 121 | 118 | 121 | 69,000 | 1,210 |
| 2003-12-29 | 116 | 118 | 115 | 117 | 121,000 | 1,170 |
| 2003-12-26 | 109 | 114 | 109 | 113 | 140,000 | 1,130 |
| 2003-12-25 | 107 | 109 | 107 | 109 | 47,000 | 1,090 |
| 2003-12-24 | 107 | 108 | 106 | 107 | 133,000 | 1,070 |
| 2003-12-22 | 109 | 110 | 106 | 106 | 88,000 | 1,060 |
| 2003-12-19 | 109 | 110 | 107 | 109 | 131,000 | 1,090 |
| 2003-12-18 | 109 | 111 | 108 | 109 | 69,000 | 1,090 |
| 2003-12-17 | 113 | 113 | 110 | 110 | 75,000 | 1,100 |
| 2003-12-16 | 115 | 115 | 111 | 111 | 90,000 | 1,110 |
| 2003-12-15 | 114 | 117 | 114 | 115 | 115,000 | 1,150 |
| 2003-12-12 | 115 | 118 | 114 | 116 | 99,000 | 1,160 |
| 2003-12-11 | 113 | 115 | 113 | 114 | 50,000 | 1,140 |
| 2003-12-10 | 115 | 115 | 111 | 112 | 59,000 | 1,120 |
| 2003-12-09 | 117 | 119 | 111 | 116 | 76,000 | 1,160 |
| 2003-12-08 | 120 | 120 | 112 | 115 | 142,000 | 1,150 |
| 2003-12-05 | 118 | 121 | 115 | 121 | 77,000 | 1,210 |
| 2003-12-04 | 118 | 119 | 116 | 117 | 70,000 | 1,170 |
| 2003-12-03 | 112 | 119 | 112 | 118 | 114,000 | 1,180 |
| 2003-12-02 | 112 | 114 | 111 | 112 | 111,000 | 1,120 |
| 2003-12-01 | 110 | 114 | 106 | 114 | 95,000 | 1,140 |
| 2003-11-28 | 115 | 115 | 111 | 114 | 16,000 | 1,140 |
| 2003-11-27 | 116 | 117 | 114 | 117 | 17,000 | 1,170 |
| 2003-11-26 | 113 | 116 | 113 | 116 | 43,000 | 1,160 |
| 2003-11-25 | 116 | 121 | 116 | 117 | 78,000 | 1,170 |
| 2003-11-21 | 111 | 115 | 106 | 115 | 51,000 | 1,150 |
| 2003-11-20 | 107 | 110 | 106 | 108 | 46,000 | 1,080 |
| 2003-11-19 | 110 | 110 | 101 | 105 | 125,000 | 1,050 |
| 2003-11-18 | 112 | 112 | 100 | 101 | 213,000 | 1,010 |
| 2003-11-17 | 125 | 125 | 107 | 113 | 157,000 | 1,130 |
| 2003-11-14 | 126 | 128 | 124 | 124 | 39,000 | 1,240 |
| 2003-11-13 | 124 | 125 | 123 | 125 | 39,000 | 1,250 |
| 2003-11-12 | 125 | 130 | 123 | 127 | 63,000 | 1,270 |
| 2003-11-11 | 137 | 137 | 119 | 123 | 222,000 | 1,230 |
| 2003-11-10 | 138 | 140 | 135 | 137 | 21,000 | 1,370 |
| 2003-11-07 | 137 | 140 | 137 | 138 | 38,000 | 1,380 |
| 2003-11-06 | 142 | 142 | 137 | 139 | 47,000 | 1,390 |
| 2003-11-05 | 145 | 145 | 141 | 142 | 11,000 | 1,420 |
| 2003-11-04 | 141 | 145 | 141 | 145 | 76,000 | 1,450 |
| 2003-10-31 | 137 | 140 | 137 | 139 | 14,000 | 1,390 |
| 2003-10-30 | 138 | 139 | 137 | 137 | 24,000 | 1,370 |
| 2003-10-29 | 141 | 141 | 138 | 139 | 41,000 | 1,390 |
| 2003-10-28 | 135 | 138 | 135 | 136 | 25,000 | 1,360 |
| 2003-10-27 | 138 | 139 | 131 | 135 | 105,000 | 1,350 |
| 2003-10-24 | 141 | 144 | 137 | 138 | 81,000 | 1,380 |
| 2003-10-23 | 146 | 147 | 141 | 141 | 88,000 | 1,410 |
| 2003-10-22 | 155 | 155 | 149 | 149 | 57,000 | 1,490 |
| 2003-10-21 | 152 | 153 | 151 | 152 | 34,000 | 1,520 |
| 2003-10-20 | 155 | 155 | 151 | 152 | 24,000 | 1,520 |
| 2003-10-17 | 153 | 153 | 151 | 153 | 33,000 | 1,530 |
| 2003-10-16 | 151 | 155 | 151 | 151 | 41,000 | 1,510 |
| 2003-10-15 | 156 | 156 | 150 | 151 | 66,000 | 1,510 |
| 2003-10-14 | 157 | 159 | 156 | 156 | 77,000 | 1,560 |
| 2003-10-10 | 158 | 162 | 154 | 157 | 223,000 | 1,570 |
| 2003-10-09 | 154 | 165 | 154 | 155 | 421,000 | 1,550 |
| 2003-10-08 | 150 | 157 | 149 | 153 | 228,000 | 1,530 |
| 2003-10-07 | 150 | 150 | 148 | 149 | 94,000 | 1,490 |
| 2003-10-06 | 150 | 151 | 148 | 148 | 89,000 | 1,480 |
| 2003-10-03 | 148 | 149 | 145 | 148 | 103,000 | 1,480 |
| 2003-10-02 | 148 | 149 | 145 | 149 | 57,000 | 1,490 |
| 2003-10-01 | 151 | 151 | 144 | 147 | 110,000 | 1,470 |
| 2003-09-30 | 151 | 151 | 149 | 151 | 44,000 | 1,510 |
| 2003-09-29 | 153 | 153 | 149 | 149 | 51,000 | 1,490 |
| 2003-09-26 | 150 | 154 | 149 | 152 | 45,000 | 1,520 |
| 2003-09-25 | 146 | 155 | 146 | 155 | 96,000 | 1,550 |
| 2003-09-24 | 164 | 165 | 154 | 156 | 123,000 | 1,560 |
| 2003-09-22 | 171 | 174 | 162 | 165 | 455,000 | 1,650 |
| 2003-09-19 | 158 | 168 | 156 | 168 | 480,000 | 1,680 |
| 2003-09-18 | 153 | 157 | 152 | 156 | 135,000 | 1,560 |
| 2003-09-17 | 155 | 155 | 152 | 153 | 32,000 | 1,530 |
| 2003-09-16 | 153 | 155 | 152 | 153 | 53,000 | 1,530 |
| 2003-09-12 | 155 | 155 | 152 | 154 | 90,000 | 1,540 |
| 2003-09-11 | 153 | 155 | 151 | 151 | 46,000 | 1,510 |
| 2003-09-10 | 155 | 155 | 153 | 154 | 21,000 | 1,540 |
| 2003-09-09 | 151 | 155 | 151 | 155 | 80,000 | 1,550 |
| 2003-09-08 | 149 | 154 | 149 | 150 | 70,000 | 1,500 |
| 2003-09-05 | 159 | 159 | 151 | 153 | 170,000 | 1,530 |
| 2003-09-04 | 149 | 162 | 149 | 159 | 295,000 | 1,590 |
| 2003-09-03 | 151 | 151 | 148 | 149 | 61,000 | 1,490 |
| 2003-09-02 | 150 | 152 | 148 | 149 | 69,000 | 1,490 |
| 2003-09-01 | 150 | 151 | 147 | 150 | 74,000 | 1,500 |
| 2003-08-29 | 149 | 150 | 148 | 150 | 53,000 | 1,500 |
| 2003-08-28 | 149 | 149 | 147 | 148 | 46,000 | 1,480 |
| 2003-08-27 | 148 | 149 | 147 | 149 | 53,000 | 1,490 |
| 2003-08-26 | 148 | 150 | 147 | 147 | 52,000 | 1,470 |
| 2003-08-25 | 149 | 151 | 148 | 148 | 49,000 | 1,480 |
| 2003-08-22 | 153 | 154 | 147 | 147 | 95,000 | 1,470 |
| 2003-08-21 | 153 | 155 | 150 | 152 | 82,000 | 1,520 |
| 2003-08-20 | 150 | 152 | 147 | 150 | 75,000 | 1,500 |
| 2003-08-19 | 155 | 156 | 146 | 146 | 68,000 | 1,460 |
| 2003-08-18 | 145 | 154 | 144 | 154 | 150,000 | 1,540 |
| 2003-08-15 | 142 | 145 | 141 | 141 | 29,000 | 1,410 |
| 2003-08-14 | 145 | 145 | 140 | 142 | 72,000 | 1,420 |
| 2003-08-13 | 136 | 145 | 136 | 142 | 68,000 | 1,420 |
| 2003-08-12 | 133 | 137 | 133 | 136 | 29,000 | 1,360 |
| 2003-08-11 | 135 | 135 | 133 | 133 | 16,000 | 1,330 |
| 2003-08-08 | 135 | 137 | 134 | 137 | 97,000 | 1,370 |
| 2003-08-07 | 135 | 137 | 133 | 133 | 21,000 | 1,330 |
| 2003-08-06 | 137 | 137 | 135 | 135 | 10,000 | 1,350 |
| 2003-08-05 | 135 | 138 | 134 | 138 | 45,000 | 1,380 |
| 2003-08-04 | 140 | 141 | 136 | 139 | 25,000 | 1,390 |
| 2003-08-01 | 138 | 139 | 134 | 139 | 92,000 | 1,390 |
| 2003-07-31 | 141 | 143 | 138 | 138 | 102,000 | 1,380 |
| 2003-07-30 | 141 | 143 | 140 | 141 | 53,000 | 1,410 |
| 2003-07-29 | 147 | 147 | 141 | 142 | 58,000 | 1,420 |
| 2003-07-28 | 146 | 146 | 142 | 143 | 87,000 | 1,430 |
| 2003-07-25 | 145 | 146 | 141 | 141 | 83,000 | 1,410 |
| 2003-07-24 | 146 | 146 | 136 | 144 | 97,000 | 1,440 |
| 2003-07-23 | 134 | 137 | 133 | 136 | 55,000 | 1,360 |
| 2003-07-22 | 134 | 137 | 133 | 134 | 61,000 | 1,340 |
| 2003-07-18 | 134 | 143 | 132 | 138 | 59,000 | 1,380 |
| 2003-07-17 | 147 | 147 | 134 | 140 | 149,000 | 1,400 |
| 2003-07-16 | 156 | 156 | 148 | 148 | 123,000 | 1,480 |
| 2003-07-15 | 155 | 159 | 154 | 154 | 105,000 | 1,540 |
| 2003-07-14 | 157 | 158 | 155 | 155 | 81,000 | 1,550 |
| 2003-07-11 | 157 | 157 | 151 | 153 | 154,000 | 1,530 |
| 2003-07-10 | 153 | 165 | 150 | 159 | 491,000 | 1,590 |
| 2003-07-09 | 148 | 149 | 146 | 149 | 93,000 | 1,490 |
| 2003-07-08 | 149 | 150 | 147 | 147 | 89,000 | 1,470 |
| 2003-07-07 | 149 | 153 | 146 | 150 | 143,000 | 1,500 |
| 2003-07-04 | 149 | 150 | 145 | 150 | 131,000 | 1,500 |
| 2003-07-03 | 153 | 155 | 151 | 151 | 173,000 | 1,510 |
| 2003-07-02 | 155 | 157 | 153 | 157 | 141,000 | 1,570 |
| 2003-07-01 | 153 | 157 | 152 | 153 | 178,000 | 1,530 |
| 2003-06-30 | 160 | 160 | 153 | 155 | 165,000 | 1,550 |
| 2003-06-27 | 153 | 160 | 153 | 158 | 238,000 | 1,580 |
| 2003-06-26 | 156 | 156 | 150 | 152 | 222,000 | 1,520 |
| 2003-06-25 | 148 | 159 | 148 | 158 | 225,000 | 1,580 |
| 2003-06-24 | 155 | 157 | 147 | 151 | 427,000 | 1,510 |
| 2003-06-23 | 169 | 169 | 160 | 160 | 289,000 | 1,600 |
| 2003-06-20 | 169 | 174 | 166 | 171 | 711,000 | 1,710 |
| 2003-06-19 | 179 | 184 | 166 | 174 | 2,134,000 | 1,740 |
| 2003-06-18 | 147 | 160 | 142 | 154 | 715,000 | 1,540 |
| 2003-06-17 | 164 | 165 | 135 | 135 | 793,000 | 1,350 |
| 2003-06-16 | 148 | 167 | 146 | 156 | 2,632,000 | 1,560 |
| 2003-06-13 | 137 | 141 | 133 | 139 | 439,000 | 1,390 |
| 2003-06-12 | 139 | 141 | 132 | 134 | 326,000 | 1,340 |
| 2003-06-11 | 128 | 142 | 128 | 138 | 576,000 | 1,380 |
| 2003-06-10 | 131 | 131 | 123 | 131 | 262,000 | 1,310 |
| 2003-06-09 | 122 | 140 | 121 | 131 | 1,091,000 | 1,310 |
| 2003-06-06 | 115 | 121 | 115 | 118 | 293,000 | 1,180 |
| 2003-06-05 | 118 | 123 | 113 | 118 | 456,000 | 1,180 |
| 2003-06-04 | 107 | 122 | 105 | 115 | 553,000 | 1,150 |
| 2003-06-03 | 99 | 105 | 99 | 105 | 95,000 | 1,050 |
| 2003-06-02 | 100 | 100 | 98 | 99 | 50,000 | 990 |
| 2003-05-30 | 97 | 98 | 97 | 98 | 33,000 | 980 |
| 2003-05-29 | 95 | 97 | 94 | 97 | 43,000 | 970 |
| 2003-05-28 | 95 | 95 | 93 | 94 | 17,000 | 940 |
| 2003-05-27 | 96 | 96 | 93 | 93 | 24,000 | 930 |
| 2003-05-26 | 96 | 96 | 95 | 96 | 38,000 | 960 |
| 2003-05-23 | 97 | 97 | 94 | 96 | 30,000 | 960 |
| 2003-05-22 | 95 | 98 | 92 | 96 | 40,000 | 960 |
| 2003-05-21 | 98 | 99 | 97 | 97 | 32,000 | 970 |
| 2003-05-20 | 97 | 98 | 97 | 98 | 11,000 | 980 |
| 2003-05-19 | 100 | 100 | 97 | 98 | 50,000 | 980 |
| 2003-05-16 | 97 | 103 | 97 | 100 | 135,000 | 1,000 |
| 2003-05-15 | 95 | 98 | 95 | 98 | 35,000 | 980 |
| 2003-05-14 | 96 | 96 | 94 | 94 | 15,000 | 940 |
| 2003-05-13 | 95 | 96 | 93 | 93 | 28,000 | 930 |
| 2003-05-12 | 94 | 95 | 94 | 94 | 18,000 | 940 |
| 2003-05-09 | 95 | 96 | 92 | 96 | 20,000 | 960 |
| 2003-05-08 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2003-05-07 | 96 | 96 | 93 | 94 | 8,000 | 940 |
| 2003-05-06 | 95 | 97 | 95 | 96 | 22,000 | 960 |
| 2003-05-02 | 95 | 96 | 94 | 96 | 18,000 | 960 |
| 2003-05-01 | 95 | 98 | 95 | 97 | 16,000 | 970 |
| 2003-04-30 | 94 | 97 | 92 | 95 | 21,000 | 950 |
| 2003-04-28 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2003-04-25 | 97 | 98 | 91 | 94 | 31,000 | 940 |
| 2003-04-24 | 97 | 97 | 96 | 97 | 35,000 | 970 |
| 2003-04-23 | 99 | 100 | 97 | 97 | 53,000 | 970 |
| 2003-04-22 | 96 | 98 | 95 | 98 | 58,000 | 980 |
| 2003-04-21 | 95 | 96 | 93 | 95 | 28,000 | 950 |
| 2003-04-18 | 90 | 93 | 90 | 91 | 30,000 | 910 |
| 2003-04-17 | 92 | 92 | 91 | 92 | 8,000 | 920 |
| 2003-04-16 | 93 | 93 | 91 | 92 | 8,000 | 920 |
| 2003-04-15 | 91 | 94 | 89 | 94 | 26,000 | 940 |
| 2003-04-14 | 90 | 91 | 89 | 91 | 39,000 | 910 |
| 2003-04-11 | 92 | 92 | 90 | 91 | 43,000 | 910 |
| 2003-04-10 | 91 | 92 | 89 | 92 | 64,000 | 920 |
| 2003-04-09 | 89 | 92 | 89 | 91 | 9,000 | 910 |
| 2003-04-08 | 93 | 93 | 90 | 92 | 13,000 | 920 |
| 2003-04-07 | 90 | 92 | 89 | 92 | 31,000 | 920 |
| 2003-04-04 | 86 | 90 | 84 | 89 | 31,000 | 890 |
| 2003-04-03 | 90 | 90 | 85 | 85 | 55,000 | 850 |
| 2003-04-02 | 89 | 90 | 89 | 90 | 18,000 | 900 |
| 2003-04-01 | 89 | 92 | 89 | 92 | 15,000 | 920 |
| 2003-03-31 | 92 | 94 | 90 | 90 | 34,000 | 900 |
| 2003-03-28 | 93 | 96 | 90 | 96 | 47,000 | 960 |
| 2003-03-27 | 89 | 91 | 88 | 91 | 30,000 | 910 |
| 2003-03-26 | 88 | 89 | 88 | 89 | 29,000 | 890 |
| 2003-03-25 | 86 | 88 | 83 | 87 | 63,000 | 870 |
| 2003-03-24 | 85 | 90 | 81 | 88 | 33,000 | 880 |
| 2003-03-20 | 84 | 84 | 82 | 84 | 15,000 | 840 |
| 2003-03-19 | 81 | 82 | 81 | 81 | 9,000 | 810 |
| 2003-03-18 | 82 | 84 | 82 | 82 | 29,000 | 820 |
| 2003-03-17 | 82 | 83 | 80 | 83 | 48,000 | 830 |
| 2003-03-14 | 85 | 86 | 85 | 86 | 90,000 | 860 |
| 2003-03-13 | 84 | 86 | 83 | 86 | 24,000 | 860 |
| 2003-03-12 | 83 | 86 | 82 | 82 | 10,000 | 820 |
| 2003-03-11 | 87 | 87 | 83 | 86 | 28,000 | 860 |
| 2003-03-10 | 84 | 87 | 83 | 87 | 43,000 | 870 |
| 2003-03-07 | 94 | 94 | 91 | 91 | 35,000 | 910 |
| 2003-03-06 | 96 | 96 | 94 | 94 | 24,000 | 940 |
| 2003-03-05 | 95 | 97 | 94 | 94 | 15,000 | 940 |
| 2003-03-04 | 94 | 97 | 94 | 94 | 27,000 | 940 |
| 2003-03-03 | 96 | 97 | 92 | 93 | 16,000 | 930 |
| 2003-02-28 | 96 | 97 | 95 | 95 | 31,000 | 950 |
| 2003-02-27 | 92 | 96 | 90 | 96 | 28,000 | 960 |
| 2003-02-26 | 94 | 94 | 92 | 92 | 26,000 | 920 |
| 2003-02-25 | 95 | 95 | 93 | 93 | 43,000 | 930 |
| 2003-02-24 | 96 | 97 | 95 | 95 | 42,000 | 950 |
| 2003-02-21 | 99 | 99 | 96 | 96 | 54,000 | 960 |
| 2003-02-20 | 97 | 97 | 94 | 95 | 72,000 | 950 |
| 2003-02-19 | 95 | 100 | 94 | 97 | 199,000 | 970 |
| 2003-02-18 | 90 | 94 | 90 | 93 | 46,000 | 930 |
| 2003-02-17 | 91 | 91 | 89 | 90 | 37,000 | 900 |
| 2003-02-14 | 90 | 91 | 90 | 91 | 37,000 | 910 |
| 2003-02-13 | 92 | 93 | 90 | 90 | 62,000 | 900 |
| 2003-02-12 | 93 | 97 | 91 | 91 | 65,000 | 910 |
| 2003-02-10 | 93 | 93 | 88 | 93 | 33,000 | 930 |
| 2003-02-07 | 93 | 93 | 92 | 93 | 29,000 | 930 |
| 2003-02-06 | 91 | 93 | 90 | 93 | 38,000 | 930 |
| 2003-02-05 | 89 | 92 | 89 | 89 | 34,000 | 890 |
| 2003-02-04 | 87 | 89 | 87 | 89 | 22,000 | 890 |
| 2003-02-03 | 80 | 87 | 80 | 87 | 22,000 | 870 |
| 2003-01-31 | 83 | 83 | 80 | 80 | 36,000 | 800 |
| 2003-01-30 | 88 | 90 | 84 | 85 | 23,000 | 850 |
| 2003-01-29 | 87 | 88 | 85 | 87 | 20,000 | 870 |
| 2003-01-28 | 86 | 87 | 86 | 87 | 10,000 | 870 |
| 2003-01-27 | 89 | 89 | 86 | 86 | 22,000 | 860 |
| 2003-01-24 | 90 | 90 | 87 | 89 | 38,000 | 890 |
| 2003-01-23 | 89 | 89 | 84 | 88 | 34,000 | 880 |
| 2003-01-22 | 90 | 91 | 90 | 90 | 45,000 | 900 |
| 2003-01-21 | 88 | 92 | 87 | 89 | 78,000 | 890 |
| 2003-01-20 | 81 | 88 | 81 | 88 | 104,000 | 880 |
| 2003-01-17 | 76 | 84 | 76 | 81 | 74,000 | 810 |
| 2003-01-16 | 77 | 77 | 76 | 76 | 28,000 | 760 |
| 2003-01-15 | 78 | 78 | 75 | 78 | 43,000 | 780 |
| 2003-01-14 | 75 | 77 | 75 | 77 | 9,000 | 770 |
| 2003-01-10 | 75 | 75 | 74 | 75 | 34,000 | 750 |
| 2003-01-09 | 75 | 77 | 75 | 77 | 13,000 | 770 |
| 2003-01-08 | 76 | 76 | 75 | 75 | 12,000 | 750 |
| 2003-01-07 | 77 | 77 | 77 | 77 | 13,000 | 770 |
| 2003-01-06 | 77 | 77 | 77 | 77 | 5,000 | 770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
