7305 新家工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3015815815515711,0001,570
2008-12-2915215515215414,0001,540
2008-12-261501511501515,0001,510
2008-12-2515215214814948,0001,490
2008-12-2415015014615016,0001,500
2008-12-2215015114815064,0001,500
2008-12-1914615114615032,0001,500
2008-12-1814515014514958,0001,490
2008-12-1714714714614641,0001,460
2008-12-1614714714414676,0001,460
2008-12-1514414914414855,0001,480
2008-12-1214514514114398,0001,430
2008-12-1114214614014658,0001,460
2008-12-1014014314014250,0001,420
2008-12-0914314314014045,0001,400
2008-12-0814214414214353,0001,430
2008-12-0514214213914093,0001,400
2008-12-0414014113413852,0001,380
2008-12-0313513813513843,0001,380
2008-12-0213613613213547,0001,350
2008-12-0113914513813948,0001,390
2008-11-28138143135137101,0001,370
2008-11-2713613813513847,0001,380
2008-11-2613513613413646,0001,360
2008-11-25135137130135115,0001,350
2008-11-21135135126130126,0001,300
2008-11-20140142130131113,0001,310
2008-11-1914314413814065,0001,400
2008-11-1814414714014277,0001,420
2008-11-1714414814314459,0001,440
2008-11-14147149143144112,0001,440
2008-11-1314714914314489,0001,440
2008-11-12153156148150206,0001,500
2008-11-1115415414714884,0001,480
2008-11-10155160150154135,0001,540
2008-11-07157157153157136,0001,570
2008-11-0616016315916083,0001,600
2008-11-0516116915716882,0001,680
2008-11-0415816015315674,0001,560
2008-10-31151157151157122,0001,570
2008-10-30146150142150166,0001,500
2008-10-29147150139149136,0001,490
2008-10-28138139132139110,0001,390
2008-10-27138144133137115,0001,370
2008-10-2415115113914184,0001,410
2008-10-2314514814314776,0001,470
2008-10-2215915914915063,0001,500
2008-10-2116316315515864,0001,580
2008-10-20151158151156139,0001,560
2008-10-1715515715015363,0001,530
2008-10-16150150143148123,0001,480
2008-10-1515516015116032,0001,600
2008-10-1415116015015588,0001,550
2008-10-1014914913313762,0001,370
2008-10-0916316315315468,0001,540
2008-10-0817517614515869,0001,580
2008-10-0716517716517655,0001,760
2008-10-0619419418818976,0001,890
2008-10-0320420419819946,0001,990
2008-10-0221321320120360,0002,030
2008-10-01219220208212144,0002,120
2008-09-30231233222229170,0002,290
2008-09-2923824323523961,0002,390
2008-09-2624224223423595,0002,350
2008-09-2524324624324521,0002,450
2008-09-2424925024525049,0002,500
2008-09-2224725124725164,0002,510
2008-09-19239247237247156,0002,470
2008-09-1821124321124377,0002,430
2008-09-1721121620621638,0002,160
2008-09-1619920819920845,0002,080
2008-09-1221722221721959,0002,190
2008-09-1122222221721718,0002,170
2008-09-1021322521322331,0002,230
2008-09-0922122121922016,0002,200
2008-09-0822122522122424,0002,240
2008-09-0521021621021623,0002,160
2008-09-0422422421722026,0002,200
2008-09-0322922921822354,0002,230
2008-09-0222823022322831,0002,280
2008-09-0123623622222826,0002,280
2008-08-2923624323123763,0002,370
2008-08-2823223523123525,0002,350
2008-08-272372372372371,0002,370
2008-08-2623923923323621,0002,360
2008-08-2523624623624135,0002,410
2008-08-2223023322923232,0002,320
2008-08-2123023022522616,0002,260
2008-08-2022422822422711,0002,270
2008-08-1922422922322724,0002,270
2008-08-1823123523023250,0002,320
2008-08-1522022722022797,0002,270
2008-08-1422322522222354,0002,230
2008-08-1323423822822870,0002,280
2008-08-1224925023923948,0002,390
2008-08-1125025524925417,0002,540
2008-08-0825225524925027,0002,500
2008-08-0726726725725724,0002,570
2008-08-0626426726226627,0002,660
2008-08-0526026326026228,0002,620
2008-08-0426926926026053,0002,600
2008-08-0126826926426528,0002,650
2008-07-31267272267271158,0002,710
2008-07-3026126626026656,0002,660
2008-07-2926426425725984,0002,590
2008-07-2826726926726792,0002,670
2008-07-25269269263265123,0002,650
2008-07-24260266260266130,0002,660
2008-07-23257260256259105,0002,590
2008-07-2225325725125748,0002,570
2008-07-1825125224925026,0002,500
2008-07-1724825124725116,0002,510
2008-07-1624224624224474,0002,440
2008-07-1524525224525053,0002,500
2008-07-1424925424925026,0002,500
2008-07-1124925124624946,0002,490
2008-07-1024525024525025,0002,500
2008-07-0925225224824918,0002,490
2008-07-0825025124924922,0002,490
2008-07-0725125224825213,0002,520
2008-07-0424925424925428,0002,540
2008-07-0325125524725450,0002,540
2008-07-0225425425025326,0002,530
2008-07-0125325425225419,0002,540
2008-06-3025325325025054,0002,500
2008-06-2724425324425044,0002,500
2008-06-2625125725125444,0002,540
2008-06-2525325324525373,0002,530
2008-06-2425225325225317,0002,530
2008-06-2324525323925280,0002,520
2008-06-2024825424824872,0002,480
2008-06-1925425524925268,0002,520
2008-06-1825325525325443,0002,540
2008-06-1725825825425641,0002,560
2008-06-1625425725325661,0002,560
2008-06-13257257254255129,0002,550
2008-06-12253262251262173,0002,620
2008-06-11253259251255125,0002,550
2008-06-1025425425125244,0002,520
2008-06-0925125425125269,0002,520
2008-06-0625726225726079,0002,600
2008-06-0525725825425769,0002,570
2008-06-0425625625325649,0002,560
2008-06-0325526125225588,0002,550
2008-06-0225525725325522,0002,550
2008-05-3025325625125354,0002,530
2008-05-2925025425025444,0002,540
2008-05-28254257243252124,0002,520
2008-05-27251257251257110,0002,570
2008-05-26251255250251143,0002,510
2008-05-2325525625225492,0002,540
2008-05-2224725324525268,0002,520
2008-05-2125025224825087,0002,500
2008-05-20259259249252184,0002,520
2008-05-19261261253256138,0002,560
2008-05-16262262254260166,0002,600
2008-05-15276277264266126,0002,660
2008-05-1426627426427493,0002,740
2008-05-1326426826126381,0002,630
2008-05-1226126625926078,0002,600
2008-05-0925926225725887,0002,580
2008-05-0826126425926083,0002,600
2008-05-07268269263265102,0002,650
2008-05-0227527527227432,0002,740
2008-05-0127127527027527,0002,750
2008-04-3027227627027452,0002,740
2008-04-2826927526827543,0002,750
2008-04-25268269264269150,0002,690
2008-04-2426526926526730,0002,670
2008-04-23263272263269114,0002,690
2008-04-2226626826126878,0002,680
2008-04-2126927526727184,0002,710
2008-04-1826226926126950,0002,690
2008-04-17252271252267140,0002,670
2008-04-1624625424525130,0002,510
2008-04-1523424523224447,0002,440
2008-04-1423623823123685,0002,360
2008-04-1123223723223718,0002,370
2008-04-1023523523023366,0002,330
2008-04-0924024323924063,0002,400
2008-04-0824224224024033,0002,400
2008-04-0723924323824153,0002,410
2008-04-0424124223923944,0002,390
2008-04-0323824223424145,0002,410
2008-04-0223823823523817,0002,380
2008-04-0122723122623176,0002,310
2008-03-3124224223123253,0002,320
2008-03-2824324524024534,0002,450
2008-03-2723924423824124,0002,410
2008-03-2623924123723924,0002,390
2008-03-2523924123624157,0002,410
2008-03-2423323723323548,0002,350
2008-03-2122723322523358,0002,330
2008-03-1923023021822750,0002,270
2008-03-1821221921021642,0002,160
2008-03-1722022020921141,0002,110
2008-03-14237237222223108,0002,230
2008-03-1323624023623726,0002,370
2008-03-1224824924024134,0002,410
2008-03-1123924123124139,0002,410
2008-03-1024224324124333,0002,430
2008-03-0724524724424743,0002,470
2008-03-0624225224225041,0002,500
2008-03-0524424423824240,0002,420
2008-03-0424124824124399,0002,430
2008-03-03251251245246177,0002,460
2008-02-29268268260266142,0002,660
2008-02-2827027226527180,0002,710
2008-02-2725826825826587,0002,650
2008-02-2626627125625642,0002,560
2008-02-2525926225926143,0002,610
2008-02-22252255248255123,0002,550
2008-02-21254257249256155,0002,560
2008-02-2026026025225454,0002,540
2008-02-1926026025526079,0002,600
2008-02-1826126625725879,0002,580
2008-02-1525425924825962,0002,590
2008-02-1424525824525762,0002,570
2008-02-13244253244244105,0002,440
2008-02-1225025124524959,0002,490
2008-02-0826026025325553,0002,550
2008-02-0725826325326085,0002,600
2008-02-0626327026126367,0002,630
2008-02-0526728326727766,0002,770
2008-02-0427627726527283,0002,720
2008-02-01274275267271115,0002,710
2008-01-31253275250275109,0002,750
2008-01-3025625625125361,0002,530
2008-01-2924525124325164,0002,510
2008-01-2823924323424292,0002,420
2008-01-25234235229234149,0002,340
2008-01-2421522821522876,0002,280
2008-01-23216218212217154,0002,170
2008-01-22219219211211127,0002,110
2008-01-2123323422723170,0002,310
2008-01-18222238219238103,0002,380
2008-01-17219228214228117,0002,280
2008-01-16210225205221208,0002,210
2008-01-15227230220221183,0002,210
2008-01-11239240233237130,0002,370
2008-01-10240241233241121,0002,410
2008-01-09226238221236114,0002,360
2008-01-08234234228231112,0002,310
2008-01-07232234230233141,0002,330
2008-01-0424224723824054,0002,400

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