7305 新家工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 304 | 304 | 300 | 300 | 85,000 | 3,000 |
| 2005-12-29 | 305 | 305 | 299 | 301 | 247,000 | 3,010 |
| 2005-12-28 | 299 | 301 | 294 | 300 | 242,000 | 3,000 |
| 2005-12-27 | 301 | 302 | 297 | 298 | 188,000 | 2,980 |
| 2005-12-26 | 304 | 304 | 297 | 297 | 235,000 | 2,970 |
| 2005-12-22 | 303 | 305 | 300 | 302 | 179,000 | 3,020 |
| 2005-12-21 | 302 | 305 | 300 | 304 | 243,000 | 3,040 |
| 2005-12-20 | 300 | 304 | 300 | 302 | 177,000 | 3,020 |
| 2005-12-19 | 298 | 302 | 298 | 301 | 159,000 | 3,010 |
| 2005-12-16 | 300 | 300 | 293 | 297 | 338,000 | 2,970 |
| 2005-12-15 | 304 | 306 | 301 | 301 | 375,000 | 3,010 |
| 2005-12-14 | 313 | 316 | 307 | 307 | 472,000 | 3,070 |
| 2005-12-13 | 315 | 315 | 309 | 313 | 276,000 | 3,130 |
| 2005-12-12 | 312 | 317 | 310 | 314 | 158,000 | 3,140 |
| 2005-12-09 | 305 | 313 | 305 | 307 | 279,000 | 3,070 |
| 2005-12-08 | 307 | 308 | 303 | 304 | 223,000 | 3,040 |
| 2005-12-07 | 313 | 313 | 310 | 310 | 169,000 | 3,100 |
| 2005-12-06 | 317 | 317 | 308 | 309 | 383,000 | 3,090 |
| 2005-12-05 | 319 | 321 | 314 | 317 | 390,000 | 3,170 |
| 2005-12-02 | 326 | 326 | 317 | 320 | 470,000 | 3,200 |
| 2005-12-01 | 321 | 326 | 320 | 326 | 257,000 | 3,260 |
| 2005-11-30 | 319 | 324 | 318 | 322 | 394,000 | 3,220 |
| 2005-11-29 | 316 | 322 | 312 | 319 | 438,000 | 3,190 |
| 2005-11-28 | 311 | 322 | 309 | 319 | 528,000 | 3,190 |
| 2005-11-25 | 315 | 315 | 307 | 312 | 424,000 | 3,120 |
| 2005-11-24 | 308 | 316 | 306 | 315 | 1,026,000 | 3,150 |
| 2005-11-22 | 294 | 305 | 293 | 303 | 287,000 | 3,030 |
| 2005-11-21 | 296 | 298 | 294 | 294 | 178,000 | 2,940 |
| 2005-11-18 | 292 | 298 | 290 | 296 | 315,000 | 2,960 |
| 2005-11-17 | 286 | 290 | 286 | 290 | 98,000 | 2,900 |
| 2005-11-16 | 287 | 288 | 282 | 286 | 261,000 | 2,860 |
| 2005-11-15 | 291 | 291 | 287 | 288 | 173,000 | 2,880 |
| 2005-11-14 | 294 | 294 | 291 | 292 | 104,000 | 2,920 |
| 2005-11-11 | 291 | 292 | 290 | 292 | 215,000 | 2,920 |
| 2005-11-10 | 293 | 294 | 290 | 292 | 269,000 | 2,920 |
| 2005-11-09 | 296 | 297 | 290 | 291 | 482,000 | 2,910 |
| 2005-11-08 | 295 | 299 | 293 | 298 | 301,000 | 2,980 |
| 2005-11-07 | 292 | 294 | 290 | 293 | 270,000 | 2,930 |
| 2005-11-04 | 292 | 292 | 290 | 291 | 207,000 | 2,910 |
| 2005-11-02 | 290 | 290 | 289 | 289 | 179,000 | 2,890 |
| 2005-11-01 | 292 | 292 | 289 | 291 | 55,000 | 2,910 |
| 2005-10-31 | 295 | 295 | 288 | 290 | 261,000 | 2,900 |
| 2005-10-28 | 291 | 291 | 267 | 287 | 349,000 | 2,870 |
| 2005-10-27 | 292 | 292 | 289 | 291 | 79,000 | 2,910 |
| 2005-10-26 | 291 | 291 | 287 | 288 | 112,000 | 2,880 |
| 2005-10-25 | 290 | 291 | 288 | 288 | 70,000 | 2,880 |
| 2005-10-24 | 289 | 290 | 287 | 287 | 84,000 | 2,870 |
| 2005-10-21 | 288 | 289 | 286 | 289 | 125,000 | 2,890 |
| 2005-10-20 | 291 | 291 | 289 | 291 | 74,000 | 2,910 |
| 2005-10-19 | 289 | 292 | 289 | 290 | 113,000 | 2,900 |
| 2005-10-18 | 294 | 294 | 289 | 289 | 179,000 | 2,890 |
| 2005-10-17 | 294 | 294 | 290 | 290 | 115,000 | 2,900 |
| 2005-10-14 | 288 | 292 | 288 | 291 | 204,000 | 2,910 |
| 2005-10-13 | 290 | 292 | 284 | 288 | 158,000 | 2,880 |
| 2005-10-12 | 293 | 293 | 289 | 289 | 112,000 | 2,890 |
| 2005-10-11 | 284 | 290 | 284 | 290 | 60,000 | 2,900 |
| 2005-10-07 | 283 | 285 | 283 | 284 | 67,000 | 2,840 |
| 2005-10-06 | 289 | 291 | 285 | 285 | 159,000 | 2,850 |
| 2005-10-05 | 296 | 297 | 292 | 294 | 97,000 | 2,940 |
| 2005-10-04 | 292 | 297 | 289 | 295 | 222,000 | 2,950 |
| 2005-10-03 | 289 | 294 | 285 | 292 | 104,000 | 2,920 |
| 2005-09-30 | 298 | 300 | 293 | 294 | 289,000 | 2,940 |
| 2005-09-29 | 303 | 303 | 295 | 298 | 316,000 | 2,980 |
| 2005-09-28 | 292 | 304 | 291 | 301 | 566,000 | 3,010 |
| 2005-09-27 | 290 | 298 | 288 | 296 | 455,000 | 2,960 |
| 2005-09-26 | 286 | 291 | 285 | 288 | 300,000 | 2,880 |
| 2005-09-22 | 283 | 285 | 280 | 285 | 173,000 | 2,850 |
| 2005-09-21 | 288 | 288 | 282 | 282 | 238,000 | 2,820 |
| 2005-09-20 | 286 | 289 | 281 | 288 | 234,000 | 2,880 |
| 2005-09-16 | 284 | 286 | 283 | 285 | 153,000 | 2,850 |
| 2005-09-15 | 282 | 283 | 280 | 283 | 113,000 | 2,830 |
| 2005-09-14 | 280 | 283 | 278 | 282 | 102,000 | 2,820 |
| 2005-09-13 | 283 | 284 | 279 | 280 | 209,000 | 2,800 |
| 2005-09-12 | 287 | 287 | 282 | 284 | 151,000 | 2,840 |
| 2005-09-09 | 276 | 292 | 276 | 285 | 1,092,000 | 2,850 |
| 2005-09-08 | 275 | 275 | 272 | 275 | 179,000 | 2,750 |
| 2005-09-07 | 275 | 276 | 271 | 273 | 155,000 | 2,730 |
| 2005-09-06 | 278 | 280 | 275 | 275 | 176,000 | 2,750 |
| 2005-09-05 | 280 | 280 | 277 | 278 | 87,000 | 2,780 |
| 2005-09-02 | 280 | 280 | 277 | 279 | 80,000 | 2,790 |
| 2005-09-01 | 277 | 280 | 277 | 280 | 94,000 | 2,800 |
| 2005-08-31 | 276 | 278 | 275 | 275 | 77,000 | 2,750 |
| 2005-08-30 | 279 | 281 | 276 | 278 | 94,000 | 2,780 |
| 2005-08-29 | 283 | 283 | 276 | 276 | 85,000 | 2,760 |
| 2005-08-26 | 279 | 280 | 277 | 279 | 92,000 | 2,790 |
| 2005-08-25 | 284 | 284 | 278 | 278 | 58,000 | 2,780 |
| 2005-08-24 | 280 | 286 | 280 | 282 | 82,000 | 2,820 |
| 2005-08-23 | 286 | 287 | 284 | 284 | 48,000 | 2,840 |
| 2005-08-22 | 286 | 286 | 283 | 285 | 57,000 | 2,850 |
| 2005-08-19 | 288 | 288 | 284 | 286 | 58,000 | 2,860 |
| 2005-08-18 | 286 | 290 | 286 | 288 | 124,000 | 2,880 |
| 2005-08-17 | 287 | 288 | 285 | 287 | 91,000 | 2,870 |
| 2005-08-16 | 278 | 290 | 278 | 289 | 249,000 | 2,890 |
| 2005-08-15 | 280 | 282 | 277 | 278 | 60,000 | 2,780 |
| 2005-08-12 | 281 | 283 | 279 | 280 | 47,000 | 2,800 |
| 2005-08-11 | 285 | 286 | 279 | 280 | 60,000 | 2,800 |
| 2005-08-10 | 280 | 283 | 280 | 281 | 83,000 | 2,810 |
| 2005-08-09 | 274 | 278 | 274 | 277 | 127,000 | 2,770 |
| 2005-08-08 | 264 | 274 | 262 | 273 | 218,000 | 2,730 |
| 2005-08-05 | 280 | 284 | 271 | 272 | 273,000 | 2,720 |
| 2005-08-04 | 285 | 288 | 281 | 284 | 136,000 | 2,840 |
| 2005-08-03 | 292 | 294 | 290 | 290 | 208,000 | 2,900 |
| 2005-08-02 | 293 | 293 | 285 | 287 | 221,000 | 2,870 |
| 2005-08-01 | 290 | 295 | 288 | 293 | 402,000 | 2,930 |
| 2005-07-29 | 284 | 288 | 283 | 288 | 209,000 | 2,880 |
| 2005-07-28 | 281 | 286 | 280 | 284 | 233,000 | 2,840 |
| 2005-07-27 | 281 | 281 | 278 | 281 | 86,000 | 2,810 |
| 2005-07-26 | 281 | 281 | 278 | 281 | 41,000 | 2,810 |
| 2005-07-25 | 284 | 284 | 279 | 280 | 84,000 | 2,800 |
| 2005-07-22 | 279 | 281 | 275 | 280 | 137,000 | 2,800 |
| 2005-07-21 | 280 | 285 | 279 | 282 | 358,000 | 2,820 |
| 2005-07-20 | 273 | 281 | 270 | 278 | 462,000 | 2,780 |
| 2005-07-19 | 272 | 272 | 268 | 270 | 50,000 | 2,700 |
| 2005-07-15 | 272 | 272 | 270 | 271 | 73,000 | 2,710 |
| 2005-07-14 | 269 | 270 | 269 | 270 | 46,000 | 2,700 |
| 2005-07-13 | 270 | 270 | 267 | 268 | 38,000 | 2,680 |
| 2005-07-12 | 271 | 271 | 267 | 269 | 49,000 | 2,690 |
| 2005-07-11 | 270 | 271 | 268 | 270 | 83,000 | 2,700 |
| 2005-07-08 | 270 | 270 | 268 | 269 | 81,000 | 2,690 |
| 2005-07-07 | 270 | 272 | 268 | 269 | 78,000 | 2,690 |
| 2005-07-06 | 269 | 271 | 268 | 270 | 80,000 | 2,700 |
| 2005-07-05 | 269 | 269 | 267 | 268 | 81,000 | 2,680 |
| 2005-07-04 | 270 | 270 | 268 | 269 | 69,000 | 2,690 |
| 2005-07-01 | 270 | 271 | 266 | 268 | 73,000 | 2,680 |
| 2005-06-30 | 270 | 270 | 268 | 268 | 54,000 | 2,680 |
| 2005-06-29 | 269 | 270 | 268 | 268 | 96,000 | 2,680 |
| 2005-06-28 | 266 | 268 | 265 | 268 | 93,000 | 2,680 |
| 2005-06-27 | 265 | 266 | 263 | 266 | 109,000 | 2,660 |
| 2005-06-24 | 266 | 268 | 265 | 268 | 122,000 | 2,680 |
| 2005-06-23 | 270 | 272 | 270 | 271 | 89,000 | 2,710 |
| 2005-06-22 | 270 | 271 | 268 | 270 | 222,000 | 2,700 |
| 2005-06-21 | 273 | 273 | 269 | 269 | 117,000 | 2,690 |
| 2005-06-20 | 273 | 274 | 270 | 272 | 127,000 | 2,720 |
| 2005-06-17 | 268 | 275 | 268 | 274 | 218,000 | 2,740 |
| 2005-06-16 | 271 | 271 | 268 | 268 | 155,000 | 2,680 |
| 2005-06-15 | 274 | 274 | 268 | 270 | 164,000 | 2,700 |
| 2005-06-14 | 272 | 273 | 270 | 271 | 63,000 | 2,710 |
| 2005-06-13 | 272 | 272 | 269 | 271 | 84,000 | 2,710 |
| 2005-06-10 | 269 | 270 | 268 | 269 | 132,000 | 2,690 |
| 2005-06-09 | 270 | 270 | 266 | 267 | 129,000 | 2,670 |
| 2005-06-08 | 268 | 269 | 267 | 268 | 80,000 | 2,680 |
| 2005-06-07 | 270 | 270 | 267 | 268 | 62,000 | 2,680 |
| 2005-06-06 | 267 | 268 | 266 | 268 | 76,000 | 2,680 |
| 2005-06-03 | 271 | 271 | 267 | 269 | 57,000 | 2,690 |
| 2005-06-02 | 275 | 275 | 269 | 269 | 142,000 | 2,690 |
| 2005-06-01 | 276 | 276 | 272 | 274 | 189,000 | 2,740 |
| 2005-05-31 | 269 | 271 | 268 | 271 | 83,000 | 2,710 |
| 2005-05-30 | 264 | 268 | 264 | 266 | 76,000 | 2,660 |
| 2005-05-27 | 262 | 266 | 262 | 263 | 141,000 | 2,630 |
| 2005-05-26 | 266 | 269 | 263 | 263 | 140,000 | 2,630 |
| 2005-05-25 | 279 | 279 | 268 | 269 | 134,000 | 2,690 |
| 2005-05-24 | 277 | 281 | 276 | 278 | 90,000 | 2,780 |
| 2005-05-23 | 280 | 281 | 275 | 277 | 147,000 | 2,770 |
| 2005-05-20 | 285 | 285 | 269 | 278 | 109,000 | 2,780 |
| 2005-05-19 | 283 | 284 | 279 | 282 | 165,000 | 2,820 |
| 2005-05-18 | 279 | 284 | 278 | 278 | 102,000 | 2,780 |
| 2005-05-17 | 287 | 292 | 276 | 278 | 160,000 | 2,780 |
| 2005-05-16 | 297 | 297 | 285 | 288 | 191,000 | 2,880 |
| 2005-05-13 | 295 | 297 | 295 | 297 | 160,000 | 2,970 |
| 2005-05-12 | 300 | 302 | 298 | 298 | 201,000 | 2,980 |
| 2005-05-11 | 299 | 303 | 297 | 303 | 533,000 | 3,030 |
| 2005-05-10 | 286 | 305 | 284 | 304 | 1,635,000 | 3,040 |
| 2005-05-09 | 280 | 280 | 275 | 279 | 215,000 | 2,790 |
| 2005-05-06 | 275 | 277 | 272 | 277 | 263,000 | 2,770 |
| 2005-05-02 | 274 | 278 | 273 | 273 | 92,000 | 2,730 |
| 2005-04-28 | 275 | 278 | 272 | 273 | 201,000 | 2,730 |
| 2005-04-27 | 283 | 283 | 273 | 274 | 544,000 | 2,740 |
| 2005-04-26 | 267 | 269 | 263 | 265 | 255,000 | 2,650 |
| 2005-04-25 | 265 | 267 | 261 | 263 | 138,000 | 2,630 |
| 2005-04-22 | 265 | 265 | 261 | 261 | 118,000 | 2,610 |
| 2005-04-21 | 254 | 257 | 250 | 256 | 294,000 | 2,560 |
| 2005-04-20 | 268 | 268 | 261 | 261 | 128,000 | 2,610 |
| 2005-04-19 | 254 | 265 | 254 | 259 | 195,000 | 2,590 |
| 2005-04-18 | 251 | 256 | 248 | 253 | 339,000 | 2,530 |
| 2005-04-15 | 269 | 276 | 265 | 265 | 318,000 | 2,650 |
| 2005-04-14 | 276 | 276 | 271 | 274 | 252,000 | 2,740 |
| 2005-04-13 | 280 | 282 | 278 | 279 | 150,000 | 2,790 |
| 2005-04-12 | 286 | 286 | 277 | 277 | 280,000 | 2,770 |
| 2005-04-11 | 287 | 288 | 284 | 287 | 205,000 | 2,870 |
| 2005-04-08 | 290 | 292 | 286 | 289 | 172,000 | 2,890 |
| 2005-04-07 | 292 | 293 | 288 | 292 | 141,000 | 2,920 |
| 2005-04-06 | 289 | 294 | 289 | 291 | 94,000 | 2,910 |
| 2005-04-05 | 284 | 291 | 281 | 290 | 232,000 | 2,900 |
| 2005-04-04 | 287 | 290 | 284 | 286 | 190,000 | 2,860 |
| 2005-04-01 | 286 | 290 | 280 | 290 | 324,000 | 2,900 |
| 2005-03-31 | 276 | 286 | 276 | 284 | 311,000 | 2,840 |
| 2005-03-30 | 281 | 285 | 271 | 276 | 508,000 | 2,760 |
| 2005-03-29 | 293 | 298 | 286 | 288 | 264,000 | 2,880 |
| 2005-03-28 | 293 | 297 | 290 | 294 | 217,000 | 2,940 |
| 2005-03-25 | 307 | 307 | 293 | 296 | 582,000 | 2,960 |
| 2005-03-24 | 309 | 310 | 305 | 306 | 303,000 | 3,060 |
| 2005-03-23 | 312 | 313 | 309 | 311 | 339,000 | 3,110 |
| 2005-03-22 | 308 | 314 | 308 | 312 | 373,000 | 3,120 |
| 2005-03-18 | 306 | 310 | 306 | 307 | 302,000 | 3,070 |
| 2005-03-17 | 303 | 307 | 302 | 304 | 245,000 | 3,040 |
| 2005-03-16 | 307 | 308 | 304 | 307 | 333,000 | 3,070 |
| 2005-03-15 | 316 | 316 | 307 | 309 | 450,000 | 3,090 |
| 2005-03-14 | 318 | 318 | 313 | 313 | 485,000 | 3,130 |
| 2005-03-11 | 315 | 323 | 315 | 318 | 1,286,000 | 3,180 |
| 2005-03-10 | 315 | 322 | 313 | 314 | 738,000 | 3,140 |
| 2005-03-09 | 318 | 319 | 313 | 315 | 455,000 | 3,150 |
| 2005-03-08 | 320 | 320 | 316 | 317 | 718,000 | 3,170 |
| 2005-03-07 | 313 | 324 | 311 | 323 | 2,637,000 | 3,230 |
| 2005-03-04 | 310 | 315 | 308 | 313 | 647,000 | 3,130 |
| 2005-03-03 | 314 | 314 | 304 | 310 | 522,000 | 3,100 |
| 2005-03-02 | 317 | 318 | 310 | 314 | 872,000 | 3,140 |
| 2005-03-01 | 304 | 316 | 304 | 316 | 2,004,000 | 3,160 |
| 2005-02-28 | 303 | 303 | 298 | 301 | 519,000 | 3,010 |
| 2005-02-25 | 303 | 304 | 299 | 301 | 290,000 | 3,010 |
| 2005-02-24 | 298 | 302 | 296 | 302 | 392,000 | 3,020 |
| 2005-02-23 | 300 | 301 | 296 | 296 | 336,000 | 2,960 |
| 2005-02-22 | 303 | 304 | 300 | 301 | 305,000 | 3,010 |
| 2005-02-21 | 296 | 306 | 296 | 303 | 553,000 | 3,030 |
| 2005-02-18 | 298 | 303 | 296 | 297 | 832,000 | 2,970 |
| 2005-02-17 | 310 | 310 | 303 | 303 | 754,000 | 3,030 |
| 2005-02-16 | 308 | 320 | 307 | 310 | 2,429,000 | 3,100 |
| 2005-02-15 | 308 | 312 | 302 | 309 | 873,000 | 3,090 |
| 2005-02-14 | 316 | 316 | 305 | 307 | 1,061,000 | 3,070 |
| 2005-02-10 | 311 | 319 | 309 | 315 | 2,203,000 | 3,150 |
| 2005-02-09 | 303 | 312 | 299 | 311 | 1,374,000 | 3,110 |
| 2005-02-08 | 303 | 306 | 296 | 300 | 1,498,000 | 3,000 |
| 2005-02-07 | 306 | 316 | 305 | 306 | 6,020,000 | 3,060 |
| 2005-02-04 | 297 | 302 | 291 | 301 | 2,624,000 | 3,010 |
| 2005-02-03 | 294 | 305 | 291 | 293 | 1,890,000 | 2,930 |
| 2005-02-02 | 295 | 300 | 285 | 296 | 4,643,000 | 2,960 |
| 2005-02-01 | 272 | 298 | 272 | 294 | 4,731,000 | 2,940 |
| 2005-01-31 | 270 | 271 | 266 | 269 | 380,000 | 2,690 |
| 2005-01-28 | 269 | 269 | 264 | 265 | 302,000 | 2,650 |
| 2005-01-27 | 268 | 270 | 267 | 269 | 325,000 | 2,690 |
| 2005-01-26 | 268 | 272 | 267 | 268 | 357,000 | 2,680 |
| 2005-01-25 | 265 | 266 | 263 | 264 | 289,000 | 2,640 |
| 2005-01-24 | 262 | 267 | 261 | 265 | 347,000 | 2,650 |
| 2005-01-21 | 267 | 268 | 262 | 264 | 418,000 | 2,640 |
| 2005-01-20 | 268 | 271 | 267 | 269 | 485,000 | 2,690 |
| 2005-01-19 | 265 | 275 | 265 | 272 | 1,384,000 | 2,720 |
| 2005-01-18 | 266 | 268 | 265 | 265 | 380,000 | 2,650 |
| 2005-01-17 | 270 | 270 | 265 | 265 | 360,000 | 2,650 |
| 2005-01-14 | 259 | 268 | 258 | 267 | 671,000 | 2,670 |
| 2005-01-13 | 263 | 264 | 260 | 261 | 487,000 | 2,610 |
| 2005-01-12 | 272 | 272 | 264 | 264 | 587,000 | 2,640 |
| 2005-01-11 | 274 | 275 | 270 | 271 | 762,000 | 2,710 |
| 2005-01-07 | 273 | 277 | 266 | 271 | 2,700,000 | 2,710 |
| 2005-01-06 | 258 | 268 | 257 | 264 | 1,664,000 | 2,640 |
| 2005-01-05 | 249 | 266 | 248 | 263 | 1,576,000 | 2,630 |
| 2005-01-04 | 251 | 251 | 245 | 249 | 285,000 | 2,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
