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
2005-12-3030430430030085,0003,000
2005-12-29305305299301247,0003,010
2005-12-28299301294300242,0003,000
2005-12-27301302297298188,0002,980
2005-12-26304304297297235,0002,970
2005-12-22303305300302179,0003,020
2005-12-21302305300304243,0003,040
2005-12-20300304300302177,0003,020
2005-12-19298302298301159,0003,010
2005-12-16300300293297338,0002,970
2005-12-15304306301301375,0003,010
2005-12-14313316307307472,0003,070
2005-12-13315315309313276,0003,130
2005-12-12312317310314158,0003,140
2005-12-09305313305307279,0003,070
2005-12-08307308303304223,0003,040
2005-12-07313313310310169,0003,100
2005-12-06317317308309383,0003,090
2005-12-05319321314317390,0003,170
2005-12-02326326317320470,0003,200
2005-12-01321326320326257,0003,260
2005-11-30319324318322394,0003,220
2005-11-29316322312319438,0003,190
2005-11-28311322309319528,0003,190
2005-11-25315315307312424,0003,120
2005-11-243083163063151,026,0003,150
2005-11-22294305293303287,0003,030
2005-11-21296298294294178,0002,940
2005-11-18292298290296315,0002,960
2005-11-1728629028629098,0002,900
2005-11-16287288282286261,0002,860
2005-11-15291291287288173,0002,880
2005-11-14294294291292104,0002,920
2005-11-11291292290292215,0002,920
2005-11-10293294290292269,0002,920
2005-11-09296297290291482,0002,910
2005-11-08295299293298301,0002,980
2005-11-07292294290293270,0002,930
2005-11-04292292290291207,0002,910
2005-11-02290290289289179,0002,890
2005-11-0129229228929155,0002,910
2005-10-31295295288290261,0002,900
2005-10-28291291267287349,0002,870
2005-10-2729229228929179,0002,910
2005-10-26291291287288112,0002,880
2005-10-2529029128828870,0002,880
2005-10-2428929028728784,0002,870
2005-10-21288289286289125,0002,890
2005-10-2029129128929174,0002,910
2005-10-19289292289290113,0002,900
2005-10-18294294289289179,0002,890
2005-10-17294294290290115,0002,900
2005-10-14288292288291204,0002,910
2005-10-13290292284288158,0002,880
2005-10-12293293289289112,0002,890
2005-10-1128429028429060,0002,900
2005-10-0728328528328467,0002,840
2005-10-06289291285285159,0002,850
2005-10-0529629729229497,0002,940
2005-10-04292297289295222,0002,950
2005-10-03289294285292104,0002,920
2005-09-30298300293294289,0002,940
2005-09-29303303295298316,0002,980
2005-09-28292304291301566,0003,010
2005-09-27290298288296455,0002,960
2005-09-26286291285288300,0002,880
2005-09-22283285280285173,0002,850
2005-09-21288288282282238,0002,820
2005-09-20286289281288234,0002,880
2005-09-16284286283285153,0002,850
2005-09-15282283280283113,0002,830
2005-09-14280283278282102,0002,820
2005-09-13283284279280209,0002,800
2005-09-12287287282284151,0002,840
2005-09-092762922762851,092,0002,850
2005-09-08275275272275179,0002,750
2005-09-07275276271273155,0002,730
2005-09-06278280275275176,0002,750
2005-09-0528028027727887,0002,780
2005-09-0228028027727980,0002,790
2005-09-0127728027728094,0002,800
2005-08-3127627827527577,0002,750
2005-08-3027928127627894,0002,780
2005-08-2928328327627685,0002,760
2005-08-2627928027727992,0002,790
2005-08-2528428427827858,0002,780
2005-08-2428028628028282,0002,820
2005-08-2328628728428448,0002,840
2005-08-2228628628328557,0002,850
2005-08-1928828828428658,0002,860
2005-08-18286290286288124,0002,880
2005-08-1728728828528791,0002,870
2005-08-16278290278289249,0002,890
2005-08-1528028227727860,0002,780
2005-08-1228128327928047,0002,800
2005-08-1128528627928060,0002,800
2005-08-1028028328028183,0002,810
2005-08-09274278274277127,0002,770
2005-08-08264274262273218,0002,730
2005-08-05280284271272273,0002,720
2005-08-04285288281284136,0002,840
2005-08-03292294290290208,0002,900
2005-08-02293293285287221,0002,870
2005-08-01290295288293402,0002,930
2005-07-29284288283288209,0002,880
2005-07-28281286280284233,0002,840
2005-07-2728128127828186,0002,810
2005-07-2628128127828141,0002,810
2005-07-2528428427928084,0002,800
2005-07-22279281275280137,0002,800
2005-07-21280285279282358,0002,820
2005-07-20273281270278462,0002,780
2005-07-1927227226827050,0002,700
2005-07-1527227227027173,0002,710
2005-07-1426927026927046,0002,700
2005-07-1327027026726838,0002,680
2005-07-1227127126726949,0002,690
2005-07-1127027126827083,0002,700
2005-07-0827027026826981,0002,690
2005-07-0727027226826978,0002,690
2005-07-0626927126827080,0002,700
2005-07-0526926926726881,0002,680
2005-07-0427027026826969,0002,690
2005-07-0127027126626873,0002,680
2005-06-3027027026826854,0002,680
2005-06-2926927026826896,0002,680
2005-06-2826626826526893,0002,680
2005-06-27265266263266109,0002,660
2005-06-24266268265268122,0002,680
2005-06-2327027227027189,0002,710
2005-06-22270271268270222,0002,700
2005-06-21273273269269117,0002,690
2005-06-20273274270272127,0002,720
2005-06-17268275268274218,0002,740
2005-06-16271271268268155,0002,680
2005-06-15274274268270164,0002,700
2005-06-1427227327027163,0002,710
2005-06-1327227226927184,0002,710
2005-06-10269270268269132,0002,690
2005-06-09270270266267129,0002,670
2005-06-0826826926726880,0002,680
2005-06-0727027026726862,0002,680
2005-06-0626726826626876,0002,680
2005-06-0327127126726957,0002,690
2005-06-02275275269269142,0002,690
2005-06-01276276272274189,0002,740
2005-05-3126927126827183,0002,710
2005-05-3026426826426676,0002,660
2005-05-27262266262263141,0002,630
2005-05-26266269263263140,0002,630
2005-05-25279279268269134,0002,690
2005-05-2427728127627890,0002,780
2005-05-23280281275277147,0002,770
2005-05-20285285269278109,0002,780
2005-05-19283284279282165,0002,820
2005-05-18279284278278102,0002,780
2005-05-17287292276278160,0002,780
2005-05-16297297285288191,0002,880
2005-05-13295297295297160,0002,970
2005-05-12300302298298201,0002,980
2005-05-11299303297303533,0003,030
2005-05-102863052843041,635,0003,040
2005-05-09280280275279215,0002,790
2005-05-06275277272277263,0002,770
2005-05-0227427827327392,0002,730
2005-04-28275278272273201,0002,730
2005-04-27283283273274544,0002,740
2005-04-26267269263265255,0002,650
2005-04-25265267261263138,0002,630
2005-04-22265265261261118,0002,610
2005-04-21254257250256294,0002,560
2005-04-20268268261261128,0002,610
2005-04-19254265254259195,0002,590
2005-04-18251256248253339,0002,530
2005-04-15269276265265318,0002,650
2005-04-14276276271274252,0002,740
2005-04-13280282278279150,0002,790
2005-04-12286286277277280,0002,770
2005-04-11287288284287205,0002,870
2005-04-08290292286289172,0002,890
2005-04-07292293288292141,0002,920
2005-04-0628929428929194,0002,910
2005-04-05284291281290232,0002,900
2005-04-04287290284286190,0002,860
2005-04-01286290280290324,0002,900
2005-03-31276286276284311,0002,840
2005-03-30281285271276508,0002,760
2005-03-29293298286288264,0002,880
2005-03-28293297290294217,0002,940
2005-03-25307307293296582,0002,960
2005-03-24309310305306303,0003,060
2005-03-23312313309311339,0003,110
2005-03-22308314308312373,0003,120
2005-03-18306310306307302,0003,070
2005-03-17303307302304245,0003,040
2005-03-16307308304307333,0003,070
2005-03-15316316307309450,0003,090
2005-03-14318318313313485,0003,130
2005-03-113153233153181,286,0003,180
2005-03-10315322313314738,0003,140
2005-03-09318319313315455,0003,150
2005-03-08320320316317718,0003,170
2005-03-073133243113232,637,0003,230
2005-03-04310315308313647,0003,130
2005-03-03314314304310522,0003,100
2005-03-02317318310314872,0003,140
2005-03-013043163043162,004,0003,160
2005-02-28303303298301519,0003,010
2005-02-25303304299301290,0003,010
2005-02-24298302296302392,0003,020
2005-02-23300301296296336,0002,960
2005-02-22303304300301305,0003,010
2005-02-21296306296303553,0003,030
2005-02-18298303296297832,0002,970
2005-02-17310310303303754,0003,030
2005-02-163083203073102,429,0003,100
2005-02-15308312302309873,0003,090
2005-02-143163163053071,061,0003,070
2005-02-103113193093152,203,0003,150
2005-02-093033122993111,374,0003,110
2005-02-083033062963001,498,0003,000
2005-02-073063163053066,020,0003,060
2005-02-042973022913012,624,0003,010
2005-02-032943052912931,890,0002,930
2005-02-022953002852964,643,0002,960
2005-02-012722982722944,731,0002,940
2005-01-31270271266269380,0002,690
2005-01-28269269264265302,0002,650
2005-01-27268270267269325,0002,690
2005-01-26268272267268357,0002,680
2005-01-25265266263264289,0002,640
2005-01-24262267261265347,0002,650
2005-01-21267268262264418,0002,640
2005-01-20268271267269485,0002,690
2005-01-192652752652721,384,0002,720
2005-01-18266268265265380,0002,650
2005-01-17270270265265360,0002,650
2005-01-14259268258267671,0002,670
2005-01-13263264260261487,0002,610
2005-01-12272272264264587,0002,640
2005-01-11274275270271762,0002,710
2005-01-072732772662712,700,0002,710
2005-01-062582682572641,664,0002,640
2005-01-052492662482631,576,0002,630
2005-01-04251251245249285,0002,490

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