7305 新家工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 289 | 289 | 284 | 287 | 56,000 | 2,870 |
| 2006-12-28 | 289 | 289 | 283 | 287 | 37,000 | 2,870 |
| 2006-12-27 | 286 | 287 | 284 | 284 | 55,000 | 2,840 |
| 2006-12-26 | 280 | 287 | 280 | 285 | 97,000 | 2,850 |
| 2006-12-25 | 290 | 290 | 285 | 285 | 35,000 | 2,850 |
| 2006-12-22 | 288 | 288 | 285 | 287 | 22,000 | 2,870 |
| 2006-12-21 | 282 | 293 | 282 | 290 | 199,000 | 2,900 |
| 2006-12-20 | 278 | 281 | 277 | 279 | 45,000 | 2,790 |
| 2006-12-19 | 276 | 280 | 275 | 275 | 163,000 | 2,750 |
| 2006-12-18 | 276 | 277 | 275 | 276 | 96,000 | 2,760 |
| 2006-12-15 | 276 | 276 | 275 | 276 | 82,000 | 2,760 |
| 2006-12-14 | 276 | 276 | 273 | 274 | 42,000 | 2,740 |
| 2006-12-13 | 272 | 275 | 271 | 273 | 95,000 | 2,730 |
| 2006-12-12 | 274 | 274 | 269 | 271 | 103,000 | 2,710 |
| 2006-12-11 | 264 | 270 | 264 | 270 | 53,000 | 2,700 |
| 2006-12-08 | 265 | 265 | 264 | 264 | 66,000 | 2,640 |
| 2006-12-07 | 259 | 267 | 259 | 264 | 105,000 | 2,640 |
| 2006-12-06 | 259 | 260 | 258 | 259 | 58,000 | 2,590 |
| 2006-12-05 | 260 | 261 | 257 | 257 | 57,000 | 2,570 |
| 2006-12-04 | 252 | 256 | 250 | 256 | 64,000 | 2,560 |
| 2006-12-01 | 254 | 254 | 251 | 254 | 28,000 | 2,540 |
| 2006-11-30 | 249 | 253 | 249 | 252 | 59,000 | 2,520 |
| 2006-11-29 | 247 | 248 | 243 | 248 | 46,000 | 2,480 |
| 2006-11-28 | 243 | 245 | 240 | 244 | 38,000 | 2,440 |
| 2006-11-27 | 242 | 243 | 239 | 243 | 70,000 | 2,430 |
| 2006-11-24 | 239 | 239 | 234 | 237 | 105,000 | 2,370 |
| 2006-11-22 | 234 | 238 | 233 | 237 | 66,000 | 2,370 |
| 2006-11-21 | 233 | 241 | 233 | 235 | 78,000 | 2,350 |
| 2006-11-20 | 242 | 243 | 237 | 238 | 56,000 | 2,380 |
| 2006-11-17 | 243 | 245 | 240 | 241 | 57,000 | 2,410 |
| 2006-11-16 | 247 | 250 | 242 | 243 | 81,000 | 2,430 |
| 2006-11-15 | 250 | 250 | 242 | 242 | 27,000 | 2,420 |
| 2006-11-14 | 242 | 248 | 238 | 245 | 85,000 | 2,450 |
| 2006-11-13 | 240 | 242 | 238 | 238 | 102,000 | 2,380 |
| 2006-11-10 | 246 | 246 | 242 | 244 | 65,000 | 2,440 |
| 2006-11-09 | 250 | 250 | 247 | 247 | 43,000 | 2,470 |
| 2006-11-08 | 253 | 253 | 247 | 250 | 103,000 | 2,500 |
| 2006-11-07 | 257 | 257 | 253 | 254 | 55,000 | 2,540 |
| 2006-11-06 | 255 | 258 | 255 | 257 | 22,000 | 2,570 |
| 2006-11-02 | 258 | 260 | 254 | 260 | 54,000 | 2,600 |
| 2006-11-01 | 258 | 260 | 257 | 257 | 33,000 | 2,570 |
| 2006-10-31 | 257 | 260 | 255 | 257 | 84,000 | 2,570 |
| 2006-10-30 | 260 | 261 | 258 | 259 | 55,000 | 2,590 |
| 2006-10-27 | 271 | 271 | 264 | 265 | 87,000 | 2,650 |
| 2006-10-26 | 268 | 271 | 268 | 270 | 38,000 | 2,700 |
| 2006-10-25 | 267 | 270 | 267 | 269 | 78,000 | 2,690 |
| 2006-10-24 | 266 | 266 | 264 | 266 | 55,000 | 2,660 |
| 2006-10-23 | 262 | 266 | 262 | 265 | 48,000 | 2,650 |
| 2006-10-20 | 263 | 265 | 263 | 264 | 11,000 | 2,640 |
| 2006-10-19 | 263 | 266 | 263 | 265 | 61,000 | 2,650 |
| 2006-10-18 | 262 | 263 | 260 | 262 | 66,000 | 2,620 |
| 2006-10-17 | 262 | 263 | 262 | 262 | 25,000 | 2,620 |
| 2006-10-16 | 259 | 261 | 259 | 260 | 39,000 | 2,600 |
| 2006-10-13 | 256 | 258 | 256 | 258 | 45,000 | 2,580 |
| 2006-10-12 | 256 | 257 | 245 | 256 | 53,000 | 2,560 |
| 2006-10-11 | 264 | 264 | 254 | 256 | 61,000 | 2,560 |
| 2006-10-10 | 265 | 265 | 262 | 265 | 18,000 | 2,650 |
| 2006-10-06 | 269 | 269 | 262 | 264 | 49,000 | 2,640 |
| 2006-10-05 | 265 | 268 | 265 | 268 | 38,000 | 2,680 |
| 2006-10-04 | 268 | 269 | 265 | 266 | 95,000 | 2,660 |
| 2006-10-03 | 268 | 270 | 268 | 270 | 70,000 | 2,700 |
| 2006-10-02 | 271 | 272 | 271 | 272 | 24,000 | 2,720 |
| 2006-09-29 | 270 | 272 | 270 | 271 | 17,000 | 2,710 |
| 2006-09-28 | 271 | 272 | 269 | 271 | 17,000 | 2,710 |
| 2006-09-27 | 264 | 270 | 263 | 270 | 92,000 | 2,700 |
| 2006-09-26 | 269 | 271 | 267 | 268 | 82,000 | 2,680 |
| 2006-09-25 | 272 | 272 | 270 | 272 | 95,000 | 2,720 |
| 2006-09-22 | 267 | 273 | 267 | 272 | 77,000 | 2,720 |
| 2006-09-21 | 271 | 271 | 265 | 265 | 67,000 | 2,650 |
| 2006-09-20 | 271 | 271 | 269 | 271 | 41,000 | 2,710 |
| 2006-09-19 | 272 | 274 | 271 | 271 | 24,000 | 2,710 |
| 2006-09-15 | 271 | 272 | 270 | 272 | 48,000 | 2,720 |
| 2006-09-14 | 271 | 274 | 271 | 274 | 26,000 | 2,740 |
| 2006-09-13 | 275 | 276 | 271 | 271 | 67,000 | 2,710 |
| 2006-09-12 | 279 | 279 | 274 | 275 | 50,000 | 2,750 |
| 2006-09-11 | 280 | 280 | 277 | 277 | 50,000 | 2,770 |
| 2006-09-08 | 281 | 282 | 278 | 279 | 173,000 | 2,790 |
| 2006-09-07 | 288 | 288 | 284 | 284 | 16,000 | 2,840 |
| 2006-09-06 | 288 | 290 | 286 | 288 | 67,000 | 2,880 |
| 2006-09-05 | 288 | 289 | 287 | 289 | 23,000 | 2,890 |
| 2006-09-04 | 289 | 289 | 287 | 288 | 32,000 | 2,880 |
| 2006-09-01 | 284 | 285 | 283 | 285 | 75,000 | 2,850 |
| 2006-08-31 | 284 | 288 | 283 | 285 | 21,000 | 2,850 |
| 2006-08-30 | 283 | 283 | 280 | 283 | 20,000 | 2,830 |
| 2006-08-29 | 282 | 282 | 281 | 282 | 27,000 | 2,820 |
| 2006-08-28 | 286 | 286 | 281 | 282 | 27,000 | 2,820 |
| 2006-08-25 | 288 | 288 | 285 | 285 | 42,000 | 2,850 |
| 2006-08-24 | 289 | 292 | 283 | 287 | 75,000 | 2,870 |
| 2006-08-23 | 292 | 292 | 286 | 292 | 31,000 | 2,920 |
| 2006-08-22 | 288 | 292 | 286 | 292 | 40,000 | 2,920 |
| 2006-08-21 | 295 | 295 | 289 | 291 | 51,000 | 2,910 |
| 2006-08-18 | 291 | 294 | 286 | 290 | 72,000 | 2,900 |
| 2006-08-17 | 281 | 292 | 281 | 292 | 95,000 | 2,920 |
| 2006-08-16 | 280 | 280 | 277 | 279 | 29,000 | 2,790 |
| 2006-08-15 | 278 | 278 | 275 | 278 | 31,000 | 2,780 |
| 2006-08-14 | 279 | 279 | 276 | 277 | 26,000 | 2,770 |
| 2006-08-11 | 284 | 284 | 275 | 278 | 43,000 | 2,780 |
| 2006-08-10 | 280 | 280 | 276 | 280 | 48,000 | 2,800 |
| 2006-08-09 | 275 | 277 | 274 | 277 | 20,000 | 2,770 |
| 2006-08-08 | 278 | 278 | 277 | 277 | 7,000 | 2,770 |
| 2006-08-07 | 277 | 277 | 274 | 274 | 21,000 | 2,740 |
| 2006-08-04 | 278 | 278 | 273 | 278 | 62,000 | 2,780 |
| 2006-08-03 | 277 | 278 | 275 | 278 | 50,000 | 2,780 |
| 2006-08-02 | 276 | 276 | 273 | 276 | 55,000 | 2,760 |
| 2006-08-01 | 280 | 280 | 275 | 276 | 44,000 | 2,760 |
| 2006-07-31 | 279 | 280 | 275 | 278 | 16,000 | 2,780 |
| 2006-07-28 | 277 | 279 | 275 | 277 | 29,000 | 2,770 |
| 2006-07-27 | 280 | 280 | 265 | 276 | 88,000 | 2,760 |
| 2006-07-26 | 284 | 284 | 279 | 280 | 19,000 | 2,800 |
| 2006-07-25 | 286 | 286 | 283 | 284 | 25,000 | 2,840 |
| 2006-07-24 | 280 | 280 | 277 | 278 | 27,000 | 2,780 |
| 2006-07-21 | 275 | 280 | 275 | 280 | 51,000 | 2,800 |
| 2006-07-20 | 289 | 289 | 282 | 288 | 26,000 | 2,880 |
| 2006-07-19 | 282 | 283 | 278 | 279 | 27,000 | 2,790 |
| 2006-07-18 | 285 | 285 | 275 | 277 | 49,000 | 2,770 |
| 2006-07-14 | 287 | 287 | 282 | 284 | 30,000 | 2,840 |
| 2006-07-13 | 287 | 288 | 285 | 286 | 32,000 | 2,860 |
| 2006-07-12 | 295 | 295 | 287 | 289 | 7,000 | 2,890 |
| 2006-07-11 | 292 | 296 | 292 | 295 | 25,000 | 2,950 |
| 2006-07-10 | 293 | 297 | 283 | 297 | 71,000 | 2,970 |
| 2006-07-07 | 290 | 293 | 290 | 291 | 113,000 | 2,910 |
| 2006-07-06 | 288 | 288 | 285 | 288 | 41,000 | 2,880 |
| 2006-07-05 | 284 | 289 | 284 | 285 | 47,000 | 2,850 |
| 2006-07-04 | 284 | 289 | 284 | 289 | 29,000 | 2,890 |
| 2006-07-03 | 285 | 287 | 285 | 287 | 18,000 | 2,870 |
| 2006-06-30 | 285 | 287 | 278 | 285 | 75,000 | 2,850 |
| 2006-06-29 | 280 | 284 | 280 | 283 | 16,000 | 2,830 |
| 2006-06-28 | 279 | 284 | 279 | 280 | 18,000 | 2,800 |
| 2006-06-27 | 285 | 285 | 282 | 285 | 14,000 | 2,850 |
| 2006-06-26 | 281 | 282 | 278 | 281 | 18,000 | 2,810 |
| 2006-06-23 | 280 | 280 | 277 | 280 | 23,000 | 2,800 |
| 2006-06-22 | 280 | 282 | 275 | 280 | 19,000 | 2,800 |
| 2006-06-21 | 277 | 277 | 272 | 275 | 33,000 | 2,750 |
| 2006-06-20 | 277 | 278 | 276 | 278 | 11,000 | 2,780 |
| 2006-06-19 | 278 | 278 | 277 | 278 | 16,000 | 2,780 |
| 2006-06-16 | 272 | 277 | 272 | 277 | 83,000 | 2,770 |
| 2006-06-15 | 269 | 269 | 264 | 268 | 32,000 | 2,680 |
| 2006-06-14 | 258 | 265 | 255 | 264 | 50,000 | 2,640 |
| 2006-06-13 | 263 | 270 | 258 | 258 | 53,000 | 2,580 |
| 2006-06-12 | 263 | 265 | 261 | 263 | 64,000 | 2,630 |
| 2006-06-09 | 250 | 259 | 247 | 256 | 204,000 | 2,560 |
| 2006-06-08 | 271 | 271 | 250 | 253 | 142,000 | 2,530 |
| 2006-06-07 | 289 | 289 | 273 | 274 | 64,000 | 2,740 |
| 2006-06-06 | 288 | 288 | 284 | 286 | 15,000 | 2,860 |
| 2006-06-05 | 290 | 290 | 286 | 289 | 73,000 | 2,890 |
| 2006-06-02 | 290 | 295 | 281 | 287 | 80,000 | 2,870 |
| 2006-06-01 | 296 | 296 | 291 | 291 | 65,000 | 2,910 |
| 2006-05-31 | 298 | 299 | 294 | 295 | 32,000 | 2,950 |
| 2006-05-30 | 306 | 306 | 300 | 302 | 16,000 | 3,020 |
| 2006-05-29 | 307 | 307 | 305 | 306 | 31,000 | 3,060 |
| 2006-05-26 | 304 | 308 | 304 | 308 | 45,000 | 3,080 |
| 2006-05-25 | 306 | 308 | 303 | 307 | 67,000 | 3,070 |
| 2006-05-24 | 295 | 305 | 295 | 305 | 126,000 | 3,050 |
| 2006-05-23 | 302 | 302 | 297 | 299 | 44,000 | 2,990 |
| 2006-05-22 | 306 | 306 | 299 | 302 | 79,000 | 3,020 |
| 2006-05-19 | 301 | 306 | 298 | 306 | 80,000 | 3,060 |
| 2006-05-18 | 305 | 307 | 303 | 305 | 21,000 | 3,050 |
| 2006-05-17 | 304 | 310 | 304 | 309 | 39,000 | 3,090 |
| 2006-05-16 | 312 | 316 | 307 | 308 | 81,000 | 3,080 |
| 2006-05-15 | 307 | 312 | 306 | 311 | 39,000 | 3,110 |
| 2006-05-12 | 317 | 317 | 309 | 313 | 61,000 | 3,130 |
| 2006-05-11 | 323 | 323 | 319 | 320 | 87,000 | 3,200 |
| 2006-05-10 | 321 | 322 | 318 | 318 | 55,000 | 3,180 |
| 2006-05-09 | 323 | 323 | 321 | 322 | 49,000 | 3,220 |
| 2006-05-08 | 320 | 326 | 320 | 322 | 69,000 | 3,220 |
| 2006-05-02 | 319 | 322 | 315 | 321 | 56,000 | 3,210 |
| 2006-05-01 | 318 | 319 | 317 | 319 | 24,000 | 3,190 |
| 2006-04-28 | 317 | 321 | 317 | 319 | 111,000 | 3,190 |
| 2006-04-27 | 318 | 319 | 317 | 319 | 50,000 | 3,190 |
| 2006-04-26 | 320 | 320 | 317 | 319 | 54,000 | 3,190 |
| 2006-04-25 | 316 | 320 | 315 | 320 | 60,000 | 3,200 |
| 2006-04-24 | 319 | 320 | 317 | 317 | 145,000 | 3,170 |
| 2006-04-21 | 318 | 320 | 318 | 319 | 99,000 | 3,190 |
| 2006-04-20 | 320 | 320 | 314 | 318 | 65,000 | 3,180 |
| 2006-04-19 | 319 | 319 | 315 | 316 | 89,000 | 3,160 |
| 2006-04-18 | 315 | 318 | 315 | 317 | 51,000 | 3,170 |
| 2006-04-17 | 319 | 320 | 316 | 316 | 45,000 | 3,160 |
| 2006-04-14 | 323 | 324 | 321 | 322 | 54,000 | 3,220 |
| 2006-04-13 | 324 | 327 | 321 | 324 | 81,000 | 3,240 |
| 2006-04-12 | 327 | 329 | 321 | 325 | 157,000 | 3,250 |
| 2006-04-11 | 326 | 328 | 326 | 326 | 86,000 | 3,260 |
| 2006-04-10 | 328 | 331 | 323 | 329 | 228,000 | 3,290 |
| 2006-04-07 | 329 | 329 | 323 | 328 | 150,000 | 3,280 |
| 2006-04-06 | 328 | 329 | 326 | 327 | 168,000 | 3,270 |
| 2006-04-05 | 325 | 331 | 320 | 325 | 381,000 | 3,250 |
| 2006-04-04 | 320 | 326 | 320 | 324 | 292,000 | 3,240 |
| 2006-04-03 | 320 | 322 | 317 | 320 | 199,000 | 3,200 |
| 2006-03-31 | 318 | 321 | 315 | 319 | 105,000 | 3,190 |
| 2006-03-30 | 313 | 321 | 311 | 319 | 258,000 | 3,190 |
| 2006-03-29 | 310 | 315 | 309 | 312 | 85,000 | 3,120 |
| 2006-03-28 | 314 | 314 | 311 | 314 | 114,000 | 3,140 |
| 2006-03-27 | 315 | 318 | 314 | 316 | 202,000 | 3,160 |
| 2006-03-24 | 314 | 314 | 311 | 313 | 45,000 | 3,130 |
| 2006-03-23 | 313 | 314 | 312 | 314 | 61,000 | 3,140 |
| 2006-03-22 | 314 | 314 | 310 | 312 | 54,000 | 3,120 |
| 2006-03-20 | 311 | 314 | 310 | 312 | 110,000 | 3,120 |
| 2006-03-17 | 310 | 311 | 309 | 311 | 69,000 | 3,110 |
| 2006-03-16 | 312 | 312 | 306 | 308 | 55,000 | 3,080 |
| 2006-03-15 | 308 | 311 | 308 | 310 | 84,000 | 3,100 |
| 2006-03-14 | 308 | 309 | 305 | 308 | 82,000 | 3,080 |
| 2006-03-13 | 309 | 309 | 306 | 307 | 38,000 | 3,070 |
| 2006-03-10 | 298 | 306 | 298 | 306 | 140,000 | 3,060 |
| 2006-03-09 | 297 | 301 | 297 | 301 | 81,000 | 3,010 |
| 2006-03-08 | 300 | 300 | 296 | 298 | 66,000 | 2,980 |
| 2006-03-07 | 298 | 300 | 296 | 297 | 45,000 | 2,970 |
| 2006-03-06 | 296 | 303 | 296 | 298 | 45,000 | 2,980 |
| 2006-03-03 | 301 | 307 | 301 | 301 | 48,000 | 3,010 |
| 2006-03-02 | 306 | 306 | 304 | 304 | 49,000 | 3,040 |
| 2006-03-01 | 301 | 305 | 301 | 304 | 78,000 | 3,040 |
| 2006-02-28 | 304 | 305 | 301 | 304 | 93,000 | 3,040 |
| 2006-02-27 | 306 | 308 | 304 | 304 | 84,000 | 3,040 |
| 2006-02-24 | 307 | 307 | 304 | 304 | 53,000 | 3,040 |
| 2006-02-23 | 301 | 308 | 301 | 304 | 58,000 | 3,040 |
| 2006-02-22 | 301 | 305 | 300 | 303 | 125,000 | 3,030 |
| 2006-02-21 | 290 | 301 | 279 | 301 | 208,000 | 3,010 |
| 2006-02-20 | 300 | 302 | 290 | 290 | 205,000 | 2,900 |
| 2006-02-17 | 307 | 310 | 305 | 308 | 206,000 | 3,080 |
| 2006-02-16 | 307 | 310 | 306 | 308 | 116,000 | 3,080 |
| 2006-02-15 | 310 | 310 | 306 | 307 | 103,000 | 3,070 |
| 2006-02-14 | 304 | 309 | 304 | 309 | 400,000 | 3,090 |
| 2006-02-13 | 301 | 306 | 301 | 304 | 438,000 | 3,040 |
| 2006-02-10 | 306 | 307 | 303 | 306 | 284,000 | 3,060 |
| 2006-02-09 | 305 | 309 | 305 | 306 | 175,000 | 3,060 |
| 2006-02-08 | 311 | 311 | 304 | 305 | 150,000 | 3,050 |
| 2006-02-07 | 311 | 312 | 310 | 312 | 100,000 | 3,120 |
| 2006-02-06 | 310 | 313 | 309 | 310 | 130,000 | 3,100 |
| 2006-02-03 | 309 | 311 | 309 | 310 | 92,000 | 3,100 |
| 2006-02-02 | 306 | 312 | 305 | 311 | 279,000 | 3,110 |
| 2006-02-01 | 306 | 306 | 303 | 304 | 174,000 | 3,040 |
| 2006-01-31 | 306 | 307 | 304 | 307 | 158,000 | 3,070 |
| 2006-01-30 | 306 | 307 | 304 | 304 | 232,000 | 3,040 |
| 2006-01-27 | 299 | 304 | 299 | 303 | 209,000 | 3,030 |
| 2006-01-26 | 297 | 299 | 295 | 298 | 127,000 | 2,980 |
| 2006-01-25 | 294 | 297 | 293 | 295 | 73,000 | 2,950 |
| 2006-01-24 | 285 | 295 | 285 | 294 | 155,000 | 2,940 |
| 2006-01-23 | 286 | 290 | 283 | 288 | 191,000 | 2,880 |
| 2006-01-20 | 293 | 295 | 288 | 290 | 292,000 | 2,900 |
| 2006-01-19 | 280 | 295 | 280 | 290 | 291,000 | 2,900 |
| 2006-01-18 | 303 | 305 | 265 | 273 | 685,000 | 2,730 |
| 2006-01-17 | 311 | 313 | 305 | 305 | 344,000 | 3,050 |
| 2006-01-16 | 312 | 314 | 311 | 312 | 199,000 | 3,120 |
| 2006-01-13 | 310 | 311 | 309 | 309 | 161,000 | 3,090 |
| 2006-01-12 | 310 | 310 | 306 | 310 | 215,000 | 3,100 |
| 2006-01-11 | 311 | 311 | 305 | 307 | 362,000 | 3,070 |
| 2006-01-10 | 309 | 312 | 308 | 310 | 429,000 | 3,100 |
| 2006-01-06 | 304 | 309 | 303 | 304 | 425,000 | 3,040 |
| 2006-01-05 | 303 | 303 | 300 | 301 | 227,000 | 3,010 |
| 2006-01-04 | 301 | 302 | 299 | 300 | 81,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
