7305 新家工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 260 | 260 | 253 | 257 | 31,000 | 2,570 |
| 2007-12-27 | 261 | 262 | 259 | 261 | 51,000 | 2,610 |
| 2007-12-26 | 253 | 260 | 253 | 260 | 74,000 | 2,600 |
| 2007-12-25 | 260 | 264 | 253 | 256 | 116,000 | 2,560 |
| 2007-12-21 | 255 | 256 | 251 | 255 | 127,000 | 2,550 |
| 2007-12-20 | 260 | 260 | 255 | 256 | 34,000 | 2,560 |
| 2007-12-19 | 263 | 268 | 258 | 259 | 72,000 | 2,590 |
| 2007-12-18 | 264 | 267 | 261 | 265 | 35,000 | 2,650 |
| 2007-12-17 | 269 | 269 | 262 | 264 | 50,000 | 2,640 |
| 2007-12-14 | 274 | 278 | 266 | 268 | 168,000 | 2,680 |
| 2007-12-13 | 289 | 289 | 276 | 277 | 67,000 | 2,770 |
| 2007-12-12 | 281 | 289 | 275 | 289 | 87,000 | 2,890 |
| 2007-12-11 | 289 | 294 | 286 | 286 | 57,000 | 2,860 |
| 2007-12-10 | 290 | 290 | 284 | 286 | 60,000 | 2,860 |
| 2007-12-07 | 287 | 289 | 287 | 288 | 76,000 | 2,880 |
| 2007-12-06 | 283 | 285 | 277 | 278 | 43,000 | 2,780 |
| 2007-12-05 | 280 | 282 | 276 | 278 | 64,000 | 2,780 |
| 2007-12-04 | 284 | 284 | 280 | 281 | 30,000 | 2,810 |
| 2007-12-03 | 288 | 291 | 284 | 284 | 62,000 | 2,840 |
| 2007-11-30 | 278 | 287 | 278 | 283 | 91,000 | 2,830 |
| 2007-11-29 | 269 | 285 | 269 | 277 | 134,000 | 2,770 |
| 2007-11-28 | 259 | 262 | 258 | 261 | 80,000 | 2,610 |
| 2007-11-27 | 253 | 256 | 248 | 255 | 165,000 | 2,550 |
| 2007-11-26 | 256 | 261 | 251 | 255 | 188,000 | 2,550 |
| 2007-11-22 | 261 | 262 | 253 | 256 | 132,000 | 2,560 |
| 2007-11-21 | 277 | 277 | 261 | 264 | 31,000 | 2,640 |
| 2007-11-20 | 263 | 272 | 258 | 272 | 112,000 | 2,720 |
| 2007-11-19 | 281 | 285 | 270 | 270 | 63,000 | 2,700 |
| 2007-11-16 | 286 | 288 | 282 | 284 | 85,000 | 2,840 |
| 2007-11-15 | 290 | 293 | 287 | 291 | 101,000 | 2,910 |
| 2007-11-14 | 294 | 305 | 288 | 288 | 135,000 | 2,880 |
| 2007-11-13 | 293 | 294 | 287 | 290 | 43,000 | 2,900 |
| 2007-11-12 | 295 | 298 | 291 | 293 | 64,000 | 2,930 |
| 2007-11-09 | 308 | 309 | 303 | 303 | 55,000 | 3,030 |
| 2007-11-08 | 306 | 309 | 301 | 308 | 78,000 | 3,080 |
| 2007-11-07 | 320 | 320 | 312 | 312 | 43,000 | 3,120 |
| 2007-11-06 | 316 | 323 | 307 | 320 | 81,000 | 3,200 |
| 2007-11-05 | 330 | 330 | 321 | 321 | 39,000 | 3,210 |
| 2007-11-02 | 329 | 332 | 326 | 331 | 117,000 | 3,310 |
| 2007-11-01 | 335 | 343 | 330 | 334 | 362,000 | 3,340 |
| 2007-10-31 | 313 | 313 | 310 | 310 | 26,000 | 3,100 |
| 2007-10-30 | 314 | 314 | 310 | 312 | 66,000 | 3,120 |
| 2007-10-29 | 310 | 312 | 308 | 311 | 48,000 | 3,110 |
| 2007-10-26 | 302 | 306 | 300 | 305 | 38,000 | 3,050 |
| 2007-10-25 | 306 | 306 | 301 | 304 | 50,000 | 3,040 |
| 2007-10-24 | 305 | 307 | 303 | 304 | 49,000 | 3,040 |
| 2007-10-23 | 303 | 308 | 303 | 304 | 43,000 | 3,040 |
| 2007-10-22 | 302 | 309 | 302 | 306 | 95,000 | 3,060 |
| 2007-10-19 | 320 | 320 | 317 | 317 | 22,000 | 3,170 |
| 2007-10-18 | 317 | 322 | 316 | 319 | 29,000 | 3,190 |
| 2007-10-17 | 324 | 324 | 316 | 322 | 37,000 | 3,220 |
| 2007-10-16 | 328 | 333 | 325 | 325 | 62,000 | 3,250 |
| 2007-10-15 | 329 | 334 | 326 | 327 | 32,000 | 3,270 |
| 2007-10-12 | 330 | 330 | 324 | 325 | 78,000 | 3,250 |
| 2007-10-11 | 326 | 330 | 324 | 328 | 58,000 | 3,280 |
| 2007-10-10 | 333 | 336 | 325 | 326 | 74,000 | 3,260 |
| 2007-10-09 | 333 | 335 | 332 | 333 | 30,000 | 3,330 |
| 2007-10-05 | 329 | 334 | 328 | 328 | 51,000 | 3,280 |
| 2007-10-04 | 332 | 332 | 328 | 331 | 96,000 | 3,310 |
| 2007-10-03 | 320 | 328 | 318 | 328 | 89,000 | 3,280 |
| 2007-10-02 | 318 | 320 | 318 | 319 | 44,000 | 3,190 |
| 2007-10-01 | 314 | 318 | 314 | 315 | 27,000 | 3,150 |
| 2007-09-28 | 320 | 320 | 312 | 314 | 51,000 | 3,140 |
| 2007-09-27 | 315 | 318 | 313 | 315 | 50,000 | 3,150 |
| 2007-09-26 | 310 | 311 | 306 | 311 | 26,000 | 3,110 |
| 2007-09-25 | 307 | 311 | 307 | 311 | 63,000 | 3,110 |
| 2007-09-21 | 315 | 315 | 308 | 311 | 76,000 | 3,110 |
| 2007-09-20 | 317 | 317 | 312 | 314 | 55,000 | 3,140 |
| 2007-09-19 | 308 | 315 | 308 | 312 | 51,000 | 3,120 |
| 2007-09-18 | 305 | 308 | 300 | 304 | 48,000 | 3,040 |
| 2007-09-14 | 300 | 304 | 300 | 302 | 107,000 | 3,020 |
| 2007-09-13 | 303 | 308 | 303 | 305 | 55,000 | 3,050 |
| 2007-09-12 | 309 | 311 | 305 | 306 | 33,000 | 3,060 |
| 2007-09-11 | 304 | 309 | 302 | 307 | 76,000 | 3,070 |
| 2007-09-10 | 308 | 312 | 294 | 309 | 148,000 | 3,090 |
| 2007-09-07 | 317 | 317 | 313 | 317 | 55,000 | 3,170 |
| 2007-09-06 | 311 | 317 | 311 | 316 | 74,000 | 3,160 |
| 2007-09-05 | 322 | 325 | 320 | 320 | 69,000 | 3,200 |
| 2007-09-04 | 325 | 326 | 320 | 324 | 50,000 | 3,240 |
| 2007-09-03 | 322 | 326 | 322 | 324 | 46,000 | 3,240 |
| 2007-08-31 | 314 | 321 | 314 | 321 | 62,000 | 3,210 |
| 2007-08-30 | 322 | 323 | 310 | 313 | 93,000 | 3,130 |
| 2007-08-29 | 314 | 318 | 311 | 318 | 69,000 | 3,180 |
| 2007-08-28 | 318 | 323 | 317 | 322 | 32,000 | 3,220 |
| 2007-08-27 | 324 | 327 | 322 | 322 | 45,000 | 3,220 |
| 2007-08-24 | 327 | 327 | 319 | 324 | 94,000 | 3,240 |
| 2007-08-23 | 313 | 322 | 313 | 322 | 107,000 | 3,220 |
| 2007-08-22 | 306 | 312 | 306 | 309 | 69,000 | 3,090 |
| 2007-08-21 | 298 | 309 | 298 | 308 | 122,000 | 3,080 |
| 2007-08-20 | 303 | 310 | 297 | 300 | 159,000 | 3,000 |
| 2007-08-17 | 320 | 320 | 297 | 297 | 139,000 | 2,970 |
| 2007-08-16 | 320 | 320 | 308 | 316 | 135,000 | 3,160 |
| 2007-08-15 | 322 | 322 | 311 | 316 | 137,000 | 3,160 |
| 2007-08-14 | 323 | 327 | 313 | 327 | 137,000 | 3,270 |
| 2007-08-13 | 316 | 320 | 312 | 319 | 155,000 | 3,190 |
| 2007-08-10 | 326 | 328 | 304 | 306 | 327,000 | 3,060 |
| 2007-08-09 | 345 | 345 | 330 | 331 | 198,000 | 3,310 |
| 2007-08-08 | 350 | 352 | 334 | 336 | 209,000 | 3,360 |
| 2007-08-07 | 355 | 361 | 351 | 351 | 208,000 | 3,510 |
| 2007-08-06 | 349 | 360 | 343 | 350 | 347,000 | 3,500 |
| 2007-08-03 | 345 | 345 | 331 | 334 | 122,000 | 3,340 |
| 2007-08-02 | 347 | 347 | 336 | 340 | 113,000 | 3,400 |
| 2007-08-01 | 343 | 344 | 336 | 337 | 98,000 | 3,370 |
| 2007-07-31 | 346 | 349 | 343 | 347 | 136,000 | 3,470 |
| 2007-07-30 | 333 | 341 | 329 | 341 | 111,000 | 3,410 |
| 2007-07-27 | 336 | 338 | 332 | 333 | 205,000 | 3,330 |
| 2007-07-26 | 355 | 355 | 338 | 343 | 173,000 | 3,430 |
| 2007-07-25 | 354 | 356 | 351 | 354 | 86,000 | 3,540 |
| 2007-07-24 | 354 | 361 | 353 | 359 | 94,000 | 3,590 |
| 2007-07-23 | 366 | 366 | 354 | 355 | 134,000 | 3,550 |
| 2007-07-20 | 377 | 377 | 359 | 362 | 235,000 | 3,620 |
| 2007-07-19 | 356 | 387 | 356 | 372 | 620,000 | 3,720 |
| 2007-07-18 | 351 | 355 | 347 | 353 | 191,000 | 3,530 |
| 2007-07-17 | 351 | 352 | 346 | 349 | 122,000 | 3,490 |
| 2007-07-13 | 347 | 348 | 346 | 346 | 58,000 | 3,460 |
| 2007-07-12 | 346 | 349 | 345 | 347 | 102,000 | 3,470 |
| 2007-07-11 | 343 | 345 | 342 | 345 | 42,000 | 3,450 |
| 2007-07-10 | 349 | 349 | 343 | 345 | 58,000 | 3,450 |
| 2007-07-09 | 349 | 349 | 347 | 347 | 30,000 | 3,470 |
| 2007-07-06 | 348 | 350 | 346 | 349 | 83,000 | 3,490 |
| 2007-07-05 | 348 | 348 | 345 | 346 | 58,000 | 3,460 |
| 2007-07-04 | 350 | 350 | 346 | 347 | 23,000 | 3,470 |
| 2007-07-03 | 348 | 350 | 348 | 349 | 46,000 | 3,490 |
| 2007-07-02 | 347 | 350 | 343 | 349 | 121,000 | 3,490 |
| 2007-06-29 | 349 | 351 | 347 | 350 | 80,000 | 3,500 |
| 2007-06-28 | 346 | 346 | 343 | 343 | 59,000 | 3,430 |
| 2007-06-27 | 342 | 344 | 340 | 342 | 59,000 | 3,420 |
| 2007-06-26 | 345 | 346 | 337 | 345 | 85,000 | 3,450 |
| 2007-06-25 | 357 | 357 | 346 | 346 | 99,000 | 3,460 |
| 2007-06-22 | 352 | 353 | 350 | 353 | 100,000 | 3,530 |
| 2007-06-21 | 350 | 351 | 350 | 351 | 54,000 | 3,510 |
| 2007-06-20 | 350 | 350 | 348 | 348 | 61,000 | 3,480 |
| 2007-06-19 | 351 | 351 | 349 | 349 | 112,000 | 3,490 |
| 2007-06-18 | 348 | 351 | 347 | 351 | 154,000 | 3,510 |
| 2007-06-15 | 350 | 350 | 342 | 344 | 149,000 | 3,440 |
| 2007-06-14 | 346 | 349 | 345 | 347 | 84,000 | 3,470 |
| 2007-06-13 | 344 | 346 | 340 | 345 | 139,000 | 3,450 |
| 2007-06-12 | 351 | 352 | 347 | 349 | 161,000 | 3,490 |
| 2007-06-11 | 351 | 353 | 348 | 348 | 154,000 | 3,480 |
| 2007-06-08 | 349 | 350 | 345 | 346 | 169,000 | 3,460 |
| 2007-06-07 | 344 | 348 | 344 | 348 | 98,000 | 3,480 |
| 2007-06-06 | 348 | 349 | 344 | 347 | 198,000 | 3,470 |
| 2007-06-05 | 344 | 348 | 343 | 348 | 98,000 | 3,480 |
| 2007-06-04 | 350 | 350 | 344 | 347 | 171,000 | 3,470 |
| 2007-06-01 | 352 | 352 | 347 | 347 | 116,000 | 3,470 |
| 2007-05-31 | 351 | 353 | 349 | 351 | 107,000 | 3,510 |
| 2007-05-30 | 352 | 354 | 344 | 349 | 133,000 | 3,490 |
| 2007-05-29 | 348 | 358 | 346 | 357 | 287,000 | 3,570 |
| 2007-05-28 | 334 | 349 | 334 | 349 | 185,000 | 3,490 |
| 2007-05-25 | 343 | 343 | 333 | 338 | 174,000 | 3,380 |
| 2007-05-24 | 340 | 351 | 339 | 343 | 171,000 | 3,430 |
| 2007-05-23 | 342 | 348 | 342 | 345 | 350,000 | 3,450 |
| 2007-05-22 | 329 | 337 | 328 | 337 | 297,000 | 3,370 |
| 2007-05-21 | 312 | 322 | 312 | 318 | 133,000 | 3,180 |
| 2007-05-18 | 317 | 319 | 311 | 314 | 127,000 | 3,140 |
| 2007-05-17 | 325 | 328 | 319 | 319 | 229,000 | 3,190 |
| 2007-05-16 | 328 | 330 | 318 | 325 | 290,000 | 3,250 |
| 2007-05-15 | 333 | 333 | 321 | 326 | 181,000 | 3,260 |
| 2007-05-14 | 340 | 340 | 335 | 336 | 246,000 | 3,360 |
| 2007-05-11 | 340 | 340 | 331 | 335 | 184,000 | 3,350 |
| 2007-05-10 | 337 | 342 | 335 | 341 | 187,000 | 3,410 |
| 2007-05-09 | 337 | 337 | 332 | 335 | 196,000 | 3,350 |
| 2007-05-08 | 341 | 344 | 336 | 338 | 141,000 | 3,380 |
| 2007-05-07 | 331 | 343 | 331 | 341 | 257,000 | 3,410 |
| 2007-05-02 | 333 | 336 | 325 | 334 | 259,000 | 3,340 |
| 2007-05-01 | 340 | 341 | 333 | 334 | 195,000 | 3,340 |
| 2007-04-27 | 348 | 351 | 342 | 342 | 185,000 | 3,420 |
| 2007-04-26 | 346 | 351 | 344 | 349 | 180,000 | 3,490 |
| 2007-04-25 | 348 | 348 | 338 | 344 | 84,000 | 3,440 |
| 2007-04-24 | 345 | 346 | 336 | 346 | 106,000 | 3,460 |
| 2007-04-23 | 361 | 361 | 343 | 347 | 331,000 | 3,470 |
| 2007-04-20 | 357 | 362 | 354 | 355 | 119,000 | 3,550 |
| 2007-04-19 | 358 | 358 | 351 | 353 | 187,000 | 3,530 |
| 2007-04-18 | 357 | 360 | 355 | 356 | 92,000 | 3,560 |
| 2007-04-17 | 359 | 361 | 351 | 355 | 184,000 | 3,550 |
| 2007-04-16 | 364 | 364 | 359 | 359 | 155,000 | 3,590 |
| 2007-04-13 | 366 | 367 | 358 | 359 | 330,000 | 3,590 |
| 2007-04-12 | 351 | 364 | 351 | 363 | 348,000 | 3,630 |
| 2007-04-11 | 352 | 358 | 350 | 350 | 285,000 | 3,500 |
| 2007-04-10 | 344 | 350 | 343 | 347 | 215,000 | 3,470 |
| 2007-04-09 | 343 | 345 | 340 | 344 | 117,000 | 3,440 |
| 2007-04-06 | 343 | 344 | 337 | 341 | 132,000 | 3,410 |
| 2007-04-05 | 351 | 352 | 337 | 343 | 298,000 | 3,430 |
| 2007-04-04 | 351 | 353 | 346 | 349 | 492,000 | 3,490 |
| 2007-04-03 | 354 | 355 | 345 | 346 | 322,000 | 3,460 |
| 2007-04-02 | 370 | 370 | 348 | 354 | 335,000 | 3,540 |
| 2007-03-30 | 379 | 381 | 369 | 370 | 149,000 | 3,700 |
| 2007-03-29 | 371 | 378 | 368 | 375 | 148,000 | 3,750 |
| 2007-03-28 | 380 | 380 | 373 | 374 | 188,000 | 3,740 |
| 2007-03-27 | 382 | 382 | 375 | 377 | 100,000 | 3,770 |
| 2007-03-26 | 380 | 385 | 377 | 383 | 272,000 | 3,830 |
| 2007-03-23 | 377 | 377 | 372 | 374 | 156,000 | 3,740 |
| 2007-03-22 | 377 | 385 | 374 | 375 | 284,000 | 3,750 |
| 2007-03-20 | 378 | 382 | 372 | 372 | 109,000 | 3,720 |
| 2007-03-19 | 371 | 383 | 369 | 377 | 214,000 | 3,770 |
| 2007-03-16 | 386 | 387 | 374 | 375 | 272,000 | 3,750 |
| 2007-03-15 | 389 | 390 | 384 | 384 | 230,000 | 3,840 |
| 2007-03-14 | 380 | 388 | 377 | 382 | 206,000 | 3,820 |
| 2007-03-13 | 400 | 401 | 390 | 391 | 274,000 | 3,910 |
| 2007-03-12 | 403 | 404 | 399 | 402 | 216,000 | 4,020 |
| 2007-03-09 | 404 | 406 | 399 | 401 | 286,000 | 4,010 |
| 2007-03-08 | 381 | 397 | 381 | 397 | 186,000 | 3,970 |
| 2007-03-07 | 399 | 399 | 384 | 385 | 317,000 | 3,850 |
| 2007-03-06 | 371 | 389 | 371 | 389 | 236,000 | 3,890 |
| 2007-03-05 | 389 | 389 | 374 | 375 | 379,000 | 3,750 |
| 2007-03-02 | 381 | 392 | 376 | 392 | 273,000 | 3,920 |
| 2007-03-01 | 390 | 393 | 378 | 385 | 448,000 | 3,850 |
| 2007-02-28 | 368 | 395 | 368 | 387 | 598,000 | 3,870 |
| 2007-02-27 | 406 | 412 | 398 | 403 | 327,000 | 4,030 |
| 2007-02-26 | 413 | 416 | 408 | 409 | 378,000 | 4,090 |
| 2007-02-23 | 399 | 412 | 399 | 411 | 519,000 | 4,110 |
| 2007-02-22 | 395 | 408 | 394 | 399 | 886,000 | 3,990 |
| 2007-02-21 | 390 | 401 | 381 | 390 | 1,392,000 | 3,900 |
| 2007-02-20 | 363 | 365 | 358 | 365 | 253,000 | 3,650 |
| 2007-02-19 | 360 | 365 | 358 | 365 | 172,000 | 3,650 |
| 2007-02-16 | 361 | 366 | 360 | 365 | 193,000 | 3,650 |
| 2007-02-15 | 369 | 369 | 361 | 365 | 230,000 | 3,650 |
| 2007-02-14 | 369 | 373 | 361 | 365 | 549,000 | 3,650 |
| 2007-02-13 | 352 | 371 | 347 | 369 | 570,000 | 3,690 |
| 2007-02-09 | 343 | 353 | 338 | 348 | 526,000 | 3,480 |
| 2007-02-08 | 363 | 364 | 342 | 344 | 963,000 | 3,440 |
| 2007-02-07 | 355 | 370 | 351 | 364 | 1,320,000 | 3,640 |
| 2007-02-06 | 336 | 363 | 334 | 355 | 2,885,000 | 3,550 |
| 2007-02-05 | 329 | 339 | 325 | 336 | 1,313,000 | 3,360 |
| 2007-02-02 | 337 | 346 | 328 | 329 | 3,506,000 | 3,290 |
| 2007-02-01 | 288 | 292 | 286 | 292 | 65,000 | 2,920 |
| 2007-01-31 | 289 | 291 | 288 | 289 | 44,000 | 2,890 |
| 2007-01-30 | 288 | 292 | 288 | 291 | 73,000 | 2,910 |
| 2007-01-29 | 286 | 289 | 286 | 288 | 21,000 | 2,880 |
| 2007-01-26 | 288 | 291 | 287 | 291 | 15,000 | 2,910 |
| 2007-01-25 | 294 | 294 | 287 | 288 | 83,000 | 2,880 |
| 2007-01-24 | 291 | 294 | 291 | 294 | 45,000 | 2,940 |
| 2007-01-23 | 292 | 294 | 292 | 294 | 38,000 | 2,940 |
| 2007-01-22 | 292 | 293 | 290 | 293 | 56,000 | 2,930 |
| 2007-01-19 | 289 | 289 | 287 | 289 | 33,000 | 2,890 |
| 2007-01-18 | 289 | 290 | 288 | 290 | 39,000 | 2,900 |
| 2007-01-17 | 287 | 289 | 285 | 288 | 49,000 | 2,880 |
| 2007-01-16 | 284 | 288 | 284 | 288 | 26,000 | 2,880 |
| 2007-01-15 | 283 | 286 | 283 | 285 | 29,000 | 2,850 |
| 2007-01-12 | 281 | 285 | 281 | 283 | 45,000 | 2,830 |
| 2007-01-11 | 285 | 286 | 279 | 279 | 39,000 | 2,790 |
| 2007-01-10 | 288 | 288 | 282 | 282 | 33,000 | 2,820 |
| 2007-01-09 | 281 | 288 | 279 | 287 | 56,000 | 2,870 |
| 2007-01-05 | 293 | 293 | 285 | 286 | 42,000 | 2,860 |
| 2007-01-04 | 288 | 291 | 288 | 290 | 22,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
