7305 新家工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	255	255	249	252	475,000	2,520
2004-12-29	255	256	253	255	355,000	2,550
2004-12-28	259	260	253	253	403,000	2,530
2004-12-27	258	263	252	256	576,000	2,560
2004-12-24	268	270	254	258	2,710,000	2,580
2004-12-22	248	262	247	258	1,796,000	2,580
2004-12-21	251	252	245	247	426,000	2,470
2004-12-20	240	252	240	249	832,000	2,490
2004-12-17	239	241	238	240	242,000	2,400
2004-12-16	242	244	239	241	243,000	2,410
2004-12-15	241	244	241	242	233,000	2,420
2004-12-14	239	242	235	240	403,000	2,400
2004-12-13	240	242	239	239	256,000	2,390
2004-12-10	243	246	242	242	237,000	2,420
2004-12-09	249	249	242	242	364,000	2,420
2004-12-08	249	252	248	249	228,000	2,490
2004-12-07	255	255	246	249	1,075,000	2,490
2004-12-06	252	258	250	252	1,805,000	2,520
2004-12-03	241	257	241	248	3,727,000	2,480
2004-12-02	246	246	239	242	515,000	2,420
2004-12-01	237	251	234	247	3,338,000	2,470
2004-11-30	237	237	235	236	174,000	2,360
2004-11-29	235	239	235	237	141,000	2,370
2004-11-26	243	243	237	237	296,000	2,370
2004-11-25	241	243	234	241	622,000	2,410
2004-11-24	252	252	239	240	2,242,000	2,400
2004-11-22	243	262	240	251	21,939,000	2,510
2004-11-19	233	237	233	233	291,000	2,330
2004-11-18	234	235	233	233	273,000	2,330
2004-11-17	234	236	233	233	195,000	2,330
2004-11-16	235	237	234	235	180,000	2,350
2004-11-15	234	237	233	234	231,000	2,340
2004-11-12	235	238	232	233	266,000	2,330
2004-11-11	242	242	233	233	406,000	2,330
2004-11-10	243	244	241	241	149,000	2,410
2004-11-09	241	245	241	242	208,000	2,420
2004-11-08	247	247	238	240	534,000	2,400
2004-11-05	236	248	235	248	1,175,000	2,480
2004-11-04	238	238	234	234	256,000	2,340
2004-11-02	232	236	232	234	264,000	2,340
2004-11-01	234	237	233	235	243,000	2,350
2004-10-29	234	236	232	236	338,000	2,360
2004-10-28	237	237	234	237	253,000	2,370
2004-10-27	237	241	234	235	407,000	2,350
2004-10-26	239	239	235	238	275,000	2,380
2004-10-25	235	239	235	238	354,000	2,380
2004-10-22	240	243	238	239	422,000	2,390
2004-10-21	241	245	238	238	754,000	2,380
2004-10-20	245	247	238	241	915,000	2,410
2004-10-19	245	255	242	247	1,910,000	2,470
2004-10-18	255	255	240	243	2,669,000	2,430
2004-10-15	233	256	233	254	6,267,000	2,540
2004-10-14	246	251	237	237	1,757,000	2,370
2004-10-13	242	261	241	248	3,776,000	2,480
2004-10-12	240	241	236	238	692,000	2,380
2004-10-08	234	242	234	238	970,000	2,380
2004-10-07	246	246	237	238	1,137,000	2,380
2004-10-06	235	245	234	244	2,607,000	2,440
2004-10-05	267	268	234	236	7,527,000	2,360
2004-10-04	238	286	233	268	22,186,000	2,680
2004-10-01	240	248	229	234	21,946,000	2,340
2004-09-30	224	225	212	225	6,644,000	2,250
2004-09-29	180	181	174	175	76,000	1,750
2004-09-28	181	181	177	181	62,000	1,810
2004-09-27	185	185	178	181	96,000	1,810
2004-09-24	180	184	178	184	63,000	1,840
2004-09-22	187	187	180	183	139,000	1,830
2004-09-21	186	190	185	187	91,000	1,870
2004-09-17	189	189	186	187	52,000	1,870
2004-09-16	188	188	186	187	51,000	1,870
2004-09-15	190	191	187	189	104,000	1,890
2004-09-14	190	190	188	190	76,000	1,900
2004-09-13	189	190	186	190	91,000	1,900
2004-09-10	190	190	187	187	133,000	1,870
2004-09-09	190	191	187	190	120,000	1,900
2004-09-08	188	190	184	189	245,000	1,890
2004-09-07	190	191	188	188	104,000	1,880
2004-09-06	186	190	186	188	152,000	1,880
2004-09-03	192	192	187	189	149,000	1,890
2004-09-02	195	195	190	190	122,000	1,900
2004-09-01	191	193	188	191	95,000	1,910
2004-08-31	191	192	188	190	74,000	1,900
2004-08-30	195	195	192	194	50,000	1,940
2004-08-27	196	196	193	193	129,000	1,930
2004-08-26	191	195	190	193	205,000	1,930
2004-08-25	190	191	188	190	97,000	1,900
2004-08-24	189	191	188	191	168,000	1,910
2004-08-23	188	194	186	190	148,000	1,900
2004-08-20	187	189	186	186	199,000	1,860
2004-08-19	193	194	185	186	513,000	1,860
2004-08-18	199	205	192	194	692,000	1,940
2004-08-17	193	205	192	199	799,000	1,990
2004-08-16	192	193	185	193	184,000	1,930
2004-08-13	190	192	183	191	414,000	1,910
2004-08-12	178	195	178	191	464,000	1,910
2004-08-11	176	181	176	180	113,000	1,800
2004-08-10	174	177	174	175	72,000	1,750
2004-08-09	170	175	169	175	107,000	1,750
2004-08-06	170	178	170	178	46,000	1,780
2004-08-05	182	182	176	179	92,000	1,790
2004-08-04	172	179	168	179	137,000	1,790
2004-08-03	179	183	173	177	155,000	1,770
2004-08-02	172	177	172	177	60,000	1,770
2004-07-30	171	173	170	172	60,000	1,720
2004-07-29	168	171	167	170	90,000	1,700
2004-07-28	171	171	165	167	139,000	1,670
2004-07-27	178	180	159	162	248,000	1,620
2004-07-26	180	180	177	177	122,000	1,770
2004-07-23	181	183	181	182	97,000	1,820
2004-07-22	183	184	180	181	110,000	1,810
2004-07-21	182	186	179	185	127,000	1,850
2004-07-20	181	186	180	182	81,000	1,820
2004-07-16	182	186	180	184	103,000	1,840
2004-07-15	182	185	178	180	164,000	1,800
2004-07-14	190	190	182	182	189,000	1,820
2004-07-13	191	191	188	190	200,000	1,900
2004-07-12	193	193	185	189	264,000	1,890
2004-07-09	182	185	178	185	550,000	1,850
2004-07-08	189	191	183	186	244,000	1,860
2004-07-07	190	194	184	190	318,000	1,900
2004-07-06	194	199	189	190	281,000	1,900
2004-07-05	202	202	195	199	392,000	1,990
2004-07-02	203	206	202	204	253,000	2,040
2004-07-01	212	212	205	206	337,000	2,060
2004-06-30	204	214	203	209	551,000	2,090
2004-06-29	204	205	201	204	427,000	2,040
2004-06-28	206	207	203	203	419,000	2,030
2004-06-25	206	210	202	205	610,000	2,050
2004-06-24	207	211	201	205	1,078,000	2,050
2004-06-23	221	222	210	211	1,432,000	2,110
2004-06-22	215	227	214	222	3,738,000	2,220
2004-06-21	210	220	210	214	1,643,000	2,140
2004-06-18	213	217	209	213	2,165,000	2,130
2004-06-17	195	217	193	216	4,012,000	2,160
2004-06-16	191	196	189	193	1,440,000	1,930
2004-06-15	195	200	180	189	2,762,000	1,890
2004-06-14	180	192	179	190	1,291,000	1,900
2004-06-11	162	181	162	179	1,176,000	1,790
2004-06-10	160	164	159	164	185,000	1,640
2004-06-09	162	163	160	162	67,000	1,620
2004-06-08	163	163	160	160	132,000	1,600
2004-06-07	161	162	160	162	109,000	1,620
2004-06-04	155	160	155	160	165,000	1,600
2004-06-03	160	164	158	158	168,000	1,580
2004-06-02	162	162	156	159	367,000	1,590
2004-06-01	167	167	159	161	610,000	1,610
2004-05-31	167	167	166	167	19,000	1,670
2004-05-28	167	168	164	167	90,000	1,670
2004-05-27	172	172	166	167	69,000	1,670
2004-05-26	176	176	168	170	91,000	1,700
2004-05-25	177	177	168	172	171,000	1,720
2004-05-24	176	180	172	177	207,000	1,770
2004-05-21	168	174	168	172	125,000	1,720
2004-05-20	164	170	162	168	84,000	1,680
2004-05-19	163	168	161	166	72,000	1,660
2004-05-18	148	161	148	158	114,000	1,580
2004-05-17	164	168	153	153	266,000	1,530
2004-05-14	173	177	171	174	138,000	1,740
2004-05-13	178	179	173	175	267,000	1,750
2004-05-12	176	177	174	176	168,000	1,760
2004-05-11	164	172	163	171	165,000	1,710
2004-05-10	180	180	165	165	295,000	1,650
2004-05-07	176	183	171	180	742,000	1,800
2004-05-06	186	188	175	176	822,000	1,760
2004-04-30	161	163	160	161	54,000	1,610
2004-04-28	162	165	161	163	80,000	1,630
2004-04-27	163	163	161	163	68,000	1,630
2004-04-26	168	168	163	163	90,000	1,630
2004-04-23	167	168	165	167	90,000	1,670
2004-04-22	168	170	165	165	66,000	1,650
2004-04-21	163	169	162	169	103,000	1,690
2004-04-20	163	165	161	164	108,000	1,640
2004-04-19	172	173	163	166	137,000	1,660
2004-04-16	170	173	170	172	98,000	1,720
2004-04-15	177	178	171	173	230,000	1,730
2004-04-14	170	177	170	177	183,000	1,770
2004-04-13	169	175	168	172	305,000	1,720
2004-04-12	163	171	163	171	155,000	1,710
2004-04-09	170	170	164	168	125,000	1,680
2004-04-08	165	169	165	169	80,000	1,690
2004-04-07	168	168	165	167	131,000	1,670
2004-04-06	170	170	166	169	110,000	1,690
2004-04-05	171	173	170	170	76,000	1,700
2004-04-02	172	172	169	169	134,000	1,690
2004-04-01	170	177	170	173	349,000	1,730
2004-03-31	166	169	163	169	110,000	1,690
2004-03-30	163	165	163	165	75,000	1,650
2004-03-29	164	165	161	165	99,000	1,650
2004-03-26	171	171	164	165	138,000	1,650
2004-03-25	170	174	167	171	404,000	1,710
2004-03-24	163	172	158	167	428,000	1,670
2004-03-23	155	158	155	158	71,000	1,580
2004-03-22	154	159	154	158	117,000	1,580
2004-03-19	158	159	156	159	121,000	1,590
2004-03-18	162	164	159	160	191,000	1,600
2004-03-17	161	161	158	161	148,000	1,610
2004-03-16	160	161	156	158	130,000	1,580
2004-03-15	160	161	158	161	130,000	1,610
2004-03-12	158	160	157	158	151,000	1,580
2004-03-11	163	163	158	160	142,000	1,600
2004-03-10	162	165	161	162	316,000	1,620
2004-03-09	157	163	157	161	729,000	1,610
2004-03-08	155	156	153	154	163,000	1,540
2004-03-05	153	156	152	153	138,000	1,530
2004-03-04	151	156	150	156	179,000	1,560
2004-03-03	150	151	149	150	63,000	1,500
2004-03-02	152	153	148	150	53,000	1,500
2004-03-01	155	155	151	151	74,000	1,510
2004-02-27	148	150	147	150	48,000	1,500
2004-02-26	148	149	148	149	35,000	1,490
2004-02-25	149	149	147	148	28,000	1,480
2004-02-24	152	153	149	149	67,000	1,490
2004-02-23	151	152	150	151	51,000	1,510
2004-02-20	152	152	150	150	30,000	1,500
2004-02-19	151	153	151	151	28,000	1,510
2004-02-18	152	153	150	151	110,000	1,510
2004-02-17	150	152	150	152	42,000	1,520
2004-02-16	154	154	149	149	105,000	1,490
2004-02-13	153	154	152	153	105,000	1,530
2004-02-12	156	157	152	152	261,000	1,520
2004-02-10	146	158	146	155	682,000	1,550
2004-02-09	143	148	143	146	94,000	1,460
2004-02-06	146	146	143	144	75,000	1,440
2004-02-05	140	147	140	147	92,000	1,470
2004-02-04	144	145	140	144	115,000	1,440
2004-02-03	145	145	140	143	94,000	1,430
2004-02-02	141	143	140	140	112,000	1,400
2004-01-30	139	145	139	143	56,000	1,430
2004-01-29	147	151	140	142	221,000	1,420
2004-01-28	153	154	148	149	173,000	1,490
2004-01-27	156	157	150	150	599,000	1,500
2004-01-26	146	160	146	157	1,956,000	1,570
2004-01-23	135	148	134	141	1,287,000	1,410
2004-01-22	134	135	132	132	82,000	1,320
2004-01-21	133	134	132	134	113,000	1,340
2004-01-20	136	136	133	133	139,000	1,330
2004-01-19	133	133	131	133	154,000	1,330
2004-01-16	133	133	131	133	105,000	1,330
2004-01-15	138	138	133	133	230,000	1,330
2004-01-14	130	138	130	137	185,000	1,370
2004-01-13	132	134	131	133	98,000	1,330
2004-01-09	129	132	127	132	121,000	1,320
2004-01-08	126	130	125	129	97,000	1,290
2004-01-07	121	126	121	125	80,000	1,250
2004-01-06	127	128	121	124	110,000	1,240
2004-01-05	124	126	123	126	74,000	1,260

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31