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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 158 | 158 | 155 | 157 | 11,000 | 1,570 |
| 2008-12-29 | 152 | 155 | 152 | 154 | 14,000 | 1,540 |
| 2008-12-26 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2008-12-25 | 152 | 152 | 148 | 149 | 48,000 | 1,490 |
| 2008-12-24 | 150 | 150 | 146 | 150 | 16,000 | 1,500 |
| 2008-12-22 | 150 | 151 | 148 | 150 | 64,000 | 1,500 |
| 2008-12-19 | 146 | 151 | 146 | 150 | 32,000 | 1,500 |
| 2008-12-18 | 145 | 150 | 145 | 149 | 58,000 | 1,490 |
| 2008-12-17 | 147 | 147 | 146 | 146 | 41,000 | 1,460 |
| 2008-12-16 | 147 | 147 | 144 | 146 | 76,000 | 1,460 |
| 2008-12-15 | 144 | 149 | 144 | 148 | 55,000 | 1,480 |
| 2008-12-12 | 145 | 145 | 141 | 143 | 98,000 | 1,430 |
| 2008-12-11 | 142 | 146 | 140 | 146 | 58,000 | 1,460 |
| 2008-12-10 | 140 | 143 | 140 | 142 | 50,000 | 1,420 |
| 2008-12-09 | 143 | 143 | 140 | 140 | 45,000 | 1,400 |
| 2008-12-08 | 142 | 144 | 142 | 143 | 53,000 | 1,430 |
| 2008-12-05 | 142 | 142 | 139 | 140 | 93,000 | 1,400 |
| 2008-12-04 | 140 | 141 | 134 | 138 | 52,000 | 1,380 |
| 2008-12-03 | 135 | 138 | 135 | 138 | 43,000 | 1,380 |
| 2008-12-02 | 136 | 136 | 132 | 135 | 47,000 | 1,350 |
| 2008-12-01 | 139 | 145 | 138 | 139 | 48,000 | 1,390 |
| 2008-11-28 | 138 | 143 | 135 | 137 | 101,000 | 1,370 |
| 2008-11-27 | 136 | 138 | 135 | 138 | 47,000 | 1,380 |
| 2008-11-26 | 135 | 136 | 134 | 136 | 46,000 | 1,360 |
| 2008-11-25 | 135 | 137 | 130 | 135 | 115,000 | 1,350 |
| 2008-11-21 | 135 | 135 | 126 | 130 | 126,000 | 1,300 |
| 2008-11-20 | 140 | 142 | 130 | 131 | 113,000 | 1,310 |
| 2008-11-19 | 143 | 144 | 138 | 140 | 65,000 | 1,400 |
| 2008-11-18 | 144 | 147 | 140 | 142 | 77,000 | 1,420 |
| 2008-11-17 | 144 | 148 | 143 | 144 | 59,000 | 1,440 |
| 2008-11-14 | 147 | 149 | 143 | 144 | 112,000 | 1,440 |
| 2008-11-13 | 147 | 149 | 143 | 144 | 89,000 | 1,440 |
| 2008-11-12 | 153 | 156 | 148 | 150 | 206,000 | 1,500 |
| 2008-11-11 | 154 | 154 | 147 | 148 | 84,000 | 1,480 |
| 2008-11-10 | 155 | 160 | 150 | 154 | 135,000 | 1,540 |
| 2008-11-07 | 157 | 157 | 153 | 157 | 136,000 | 1,570 |
| 2008-11-06 | 160 | 163 | 159 | 160 | 83,000 | 1,600 |
| 2008-11-05 | 161 | 169 | 157 | 168 | 82,000 | 1,680 |
| 2008-11-04 | 158 | 160 | 153 | 156 | 74,000 | 1,560 |
| 2008-10-31 | 151 | 157 | 151 | 157 | 122,000 | 1,570 |
| 2008-10-30 | 146 | 150 | 142 | 150 | 166,000 | 1,500 |
| 2008-10-29 | 147 | 150 | 139 | 149 | 136,000 | 1,490 |
| 2008-10-28 | 138 | 139 | 132 | 139 | 110,000 | 1,390 |
| 2008-10-27 | 138 | 144 | 133 | 137 | 115,000 | 1,370 |
| 2008-10-24 | 151 | 151 | 139 | 141 | 84,000 | 1,410 |
| 2008-10-23 | 145 | 148 | 143 | 147 | 76,000 | 1,470 |
| 2008-10-22 | 159 | 159 | 149 | 150 | 63,000 | 1,500 |
| 2008-10-21 | 163 | 163 | 155 | 158 | 64,000 | 1,580 |
| 2008-10-20 | 151 | 158 | 151 | 156 | 139,000 | 1,560 |
| 2008-10-17 | 155 | 157 | 150 | 153 | 63,000 | 1,530 |
| 2008-10-16 | 150 | 150 | 143 | 148 | 123,000 | 1,480 |
| 2008-10-15 | 155 | 160 | 151 | 160 | 32,000 | 1,600 |
| 2008-10-14 | 151 | 160 | 150 | 155 | 88,000 | 1,550 |
| 2008-10-10 | 149 | 149 | 133 | 137 | 62,000 | 1,370 |
| 2008-10-09 | 163 | 163 | 153 | 154 | 68,000 | 1,540 |
| 2008-10-08 | 175 | 176 | 145 | 158 | 69,000 | 1,580 |
| 2008-10-07 | 165 | 177 | 165 | 176 | 55,000 | 1,760 |
| 2008-10-06 | 194 | 194 | 188 | 189 | 76,000 | 1,890 |
| 2008-10-03 | 204 | 204 | 198 | 199 | 46,000 | 1,990 |
| 2008-10-02 | 213 | 213 | 201 | 203 | 60,000 | 2,030 |
| 2008-10-01 | 219 | 220 | 208 | 212 | 144,000 | 2,120 |
| 2008-09-30 | 231 | 233 | 222 | 229 | 170,000 | 2,290 |
| 2008-09-29 | 238 | 243 | 235 | 239 | 61,000 | 2,390 |
| 2008-09-26 | 242 | 242 | 234 | 235 | 95,000 | 2,350 |
| 2008-09-25 | 243 | 246 | 243 | 245 | 21,000 | 2,450 |
| 2008-09-24 | 249 | 250 | 245 | 250 | 49,000 | 2,500 |
| 2008-09-22 | 247 | 251 | 247 | 251 | 64,000 | 2,510 |
| 2008-09-19 | 239 | 247 | 237 | 247 | 156,000 | 2,470 |
| 2008-09-18 | 211 | 243 | 211 | 243 | 77,000 | 2,430 |
| 2008-09-17 | 211 | 216 | 206 | 216 | 38,000 | 2,160 |
| 2008-09-16 | 199 | 208 | 199 | 208 | 45,000 | 2,080 |
| 2008-09-12 | 217 | 222 | 217 | 219 | 59,000 | 2,190 |
| 2008-09-11 | 222 | 222 | 217 | 217 | 18,000 | 2,170 |
| 2008-09-10 | 213 | 225 | 213 | 223 | 31,000 | 2,230 |
| 2008-09-09 | 221 | 221 | 219 | 220 | 16,000 | 2,200 |
| 2008-09-08 | 221 | 225 | 221 | 224 | 24,000 | 2,240 |
| 2008-09-05 | 210 | 216 | 210 | 216 | 23,000 | 2,160 |
| 2008-09-04 | 224 | 224 | 217 | 220 | 26,000 | 2,200 |
| 2008-09-03 | 229 | 229 | 218 | 223 | 54,000 | 2,230 |
| 2008-09-02 | 228 | 230 | 223 | 228 | 31,000 | 2,280 |
| 2008-09-01 | 236 | 236 | 222 | 228 | 26,000 | 2,280 |
| 2008-08-29 | 236 | 243 | 231 | 237 | 63,000 | 2,370 |
| 2008-08-28 | 232 | 235 | 231 | 235 | 25,000 | 2,350 |
| 2008-08-27 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-08-26 | 239 | 239 | 233 | 236 | 21,000 | 2,360 |
| 2008-08-25 | 236 | 246 | 236 | 241 | 35,000 | 2,410 |
| 2008-08-22 | 230 | 233 | 229 | 232 | 32,000 | 2,320 |
| 2008-08-21 | 230 | 230 | 225 | 226 | 16,000 | 2,260 |
| 2008-08-20 | 224 | 228 | 224 | 227 | 11,000 | 2,270 |
| 2008-08-19 | 224 | 229 | 223 | 227 | 24,000 | 2,270 |
| 2008-08-18 | 231 | 235 | 230 | 232 | 50,000 | 2,320 |
| 2008-08-15 | 220 | 227 | 220 | 227 | 97,000 | 2,270 |
| 2008-08-14 | 223 | 225 | 222 | 223 | 54,000 | 2,230 |
| 2008-08-13 | 234 | 238 | 228 | 228 | 70,000 | 2,280 |
| 2008-08-12 | 249 | 250 | 239 | 239 | 48,000 | 2,390 |
| 2008-08-11 | 250 | 255 | 249 | 254 | 17,000 | 2,540 |
| 2008-08-08 | 252 | 255 | 249 | 250 | 27,000 | 2,500 |
| 2008-08-07 | 267 | 267 | 257 | 257 | 24,000 | 2,570 |
| 2008-08-06 | 264 | 267 | 262 | 266 | 27,000 | 2,660 |
| 2008-08-05 | 260 | 263 | 260 | 262 | 28,000 | 2,620 |
| 2008-08-04 | 269 | 269 | 260 | 260 | 53,000 | 2,600 |
| 2008-08-01 | 268 | 269 | 264 | 265 | 28,000 | 2,650 |
| 2008-07-31 | 267 | 272 | 267 | 271 | 158,000 | 2,710 |
| 2008-07-30 | 261 | 266 | 260 | 266 | 56,000 | 2,660 |
| 2008-07-29 | 264 | 264 | 257 | 259 | 84,000 | 2,590 |
| 2008-07-28 | 267 | 269 | 267 | 267 | 92,000 | 2,670 |
| 2008-07-25 | 269 | 269 | 263 | 265 | 123,000 | 2,650 |
| 2008-07-24 | 260 | 266 | 260 | 266 | 130,000 | 2,660 |
| 2008-07-23 | 257 | 260 | 256 | 259 | 105,000 | 2,590 |
| 2008-07-22 | 253 | 257 | 251 | 257 | 48,000 | 2,570 |
| 2008-07-18 | 251 | 252 | 249 | 250 | 26,000 | 2,500 |
| 2008-07-17 | 248 | 251 | 247 | 251 | 16,000 | 2,510 |
| 2008-07-16 | 242 | 246 | 242 | 244 | 74,000 | 2,440 |
| 2008-07-15 | 245 | 252 | 245 | 250 | 53,000 | 2,500 |
| 2008-07-14 | 249 | 254 | 249 | 250 | 26,000 | 2,500 |
| 2008-07-11 | 249 | 251 | 246 | 249 | 46,000 | 2,490 |
| 2008-07-10 | 245 | 250 | 245 | 250 | 25,000 | 2,500 |
| 2008-07-09 | 252 | 252 | 248 | 249 | 18,000 | 2,490 |
| 2008-07-08 | 250 | 251 | 249 | 249 | 22,000 | 2,490 |
| 2008-07-07 | 251 | 252 | 248 | 252 | 13,000 | 2,520 |
| 2008-07-04 | 249 | 254 | 249 | 254 | 28,000 | 2,540 |
| 2008-07-03 | 251 | 255 | 247 | 254 | 50,000 | 2,540 |
| 2008-07-02 | 254 | 254 | 250 | 253 | 26,000 | 2,530 |
| 2008-07-01 | 253 | 254 | 252 | 254 | 19,000 | 2,540 |
| 2008-06-30 | 253 | 253 | 250 | 250 | 54,000 | 2,500 |
| 2008-06-27 | 244 | 253 | 244 | 250 | 44,000 | 2,500 |
| 2008-06-26 | 251 | 257 | 251 | 254 | 44,000 | 2,540 |
| 2008-06-25 | 253 | 253 | 245 | 253 | 73,000 | 2,530 |
| 2008-06-24 | 252 | 253 | 252 | 253 | 17,000 | 2,530 |
| 2008-06-23 | 245 | 253 | 239 | 252 | 80,000 | 2,520 |
| 2008-06-20 | 248 | 254 | 248 | 248 | 72,000 | 2,480 |
| 2008-06-19 | 254 | 255 | 249 | 252 | 68,000 | 2,520 |
| 2008-06-18 | 253 | 255 | 253 | 254 | 43,000 | 2,540 |
| 2008-06-17 | 258 | 258 | 254 | 256 | 41,000 | 2,560 |
| 2008-06-16 | 254 | 257 | 253 | 256 | 61,000 | 2,560 |
| 2008-06-13 | 257 | 257 | 254 | 255 | 129,000 | 2,550 |
| 2008-06-12 | 253 | 262 | 251 | 262 | 173,000 | 2,620 |
| 2008-06-11 | 253 | 259 | 251 | 255 | 125,000 | 2,550 |
| 2008-06-10 | 254 | 254 | 251 | 252 | 44,000 | 2,520 |
| 2008-06-09 | 251 | 254 | 251 | 252 | 69,000 | 2,520 |
| 2008-06-06 | 257 | 262 | 257 | 260 | 79,000 | 2,600 |
| 2008-06-05 | 257 | 258 | 254 | 257 | 69,000 | 2,570 |
| 2008-06-04 | 256 | 256 | 253 | 256 | 49,000 | 2,560 |
| 2008-06-03 | 255 | 261 | 252 | 255 | 88,000 | 2,550 |
| 2008-06-02 | 255 | 257 | 253 | 255 | 22,000 | 2,550 |
| 2008-05-30 | 253 | 256 | 251 | 253 | 54,000 | 2,530 |
| 2008-05-29 | 250 | 254 | 250 | 254 | 44,000 | 2,540 |
| 2008-05-28 | 254 | 257 | 243 | 252 | 124,000 | 2,520 |
| 2008-05-27 | 251 | 257 | 251 | 257 | 110,000 | 2,570 |
| 2008-05-26 | 251 | 255 | 250 | 251 | 143,000 | 2,510 |
| 2008-05-23 | 255 | 256 | 252 | 254 | 92,000 | 2,540 |
| 2008-05-22 | 247 | 253 | 245 | 252 | 68,000 | 2,520 |
| 2008-05-21 | 250 | 252 | 248 | 250 | 87,000 | 2,500 |
| 2008-05-20 | 259 | 259 | 249 | 252 | 184,000 | 2,520 |
| 2008-05-19 | 261 | 261 | 253 | 256 | 138,000 | 2,560 |
| 2008-05-16 | 262 | 262 | 254 | 260 | 166,000 | 2,600 |
| 2008-05-15 | 276 | 277 | 264 | 266 | 126,000 | 2,660 |
| 2008-05-14 | 266 | 274 | 264 | 274 | 93,000 | 2,740 |
| 2008-05-13 | 264 | 268 | 261 | 263 | 81,000 | 2,630 |
| 2008-05-12 | 261 | 266 | 259 | 260 | 78,000 | 2,600 |
| 2008-05-09 | 259 | 262 | 257 | 258 | 87,000 | 2,580 |
| 2008-05-08 | 261 | 264 | 259 | 260 | 83,000 | 2,600 |
| 2008-05-07 | 268 | 269 | 263 | 265 | 102,000 | 2,650 |
| 2008-05-02 | 275 | 275 | 272 | 274 | 32,000 | 2,740 |
| 2008-05-01 | 271 | 275 | 270 | 275 | 27,000 | 2,750 |
| 2008-04-30 | 272 | 276 | 270 | 274 | 52,000 | 2,740 |
| 2008-04-28 | 269 | 275 | 268 | 275 | 43,000 | 2,750 |
| 2008-04-25 | 268 | 269 | 264 | 269 | 150,000 | 2,690 |
| 2008-04-24 | 265 | 269 | 265 | 267 | 30,000 | 2,670 |
| 2008-04-23 | 263 | 272 | 263 | 269 | 114,000 | 2,690 |
| 2008-04-22 | 266 | 268 | 261 | 268 | 78,000 | 2,680 |
| 2008-04-21 | 269 | 275 | 267 | 271 | 84,000 | 2,710 |
| 2008-04-18 | 262 | 269 | 261 | 269 | 50,000 | 2,690 |
| 2008-04-17 | 252 | 271 | 252 | 267 | 140,000 | 2,670 |
| 2008-04-16 | 246 | 254 | 245 | 251 | 30,000 | 2,510 |
| 2008-04-15 | 234 | 245 | 232 | 244 | 47,000 | 2,440 |
| 2008-04-14 | 236 | 238 | 231 | 236 | 85,000 | 2,360 |
| 2008-04-11 | 232 | 237 | 232 | 237 | 18,000 | 2,370 |
| 2008-04-10 | 235 | 235 | 230 | 233 | 66,000 | 2,330 |
| 2008-04-09 | 240 | 243 | 239 | 240 | 63,000 | 2,400 |
| 2008-04-08 | 242 | 242 | 240 | 240 | 33,000 | 2,400 |
| 2008-04-07 | 239 | 243 | 238 | 241 | 53,000 | 2,410 |
| 2008-04-04 | 241 | 242 | 239 | 239 | 44,000 | 2,390 |
| 2008-04-03 | 238 | 242 | 234 | 241 | 45,000 | 2,410 |
| 2008-04-02 | 238 | 238 | 235 | 238 | 17,000 | 2,380 |
| 2008-04-01 | 227 | 231 | 226 | 231 | 76,000 | 2,310 |
| 2008-03-31 | 242 | 242 | 231 | 232 | 53,000 | 2,320 |
| 2008-03-28 | 243 | 245 | 240 | 245 | 34,000 | 2,450 |
| 2008-03-27 | 239 | 244 | 238 | 241 | 24,000 | 2,410 |
| 2008-03-26 | 239 | 241 | 237 | 239 | 24,000 | 2,390 |
| 2008-03-25 | 239 | 241 | 236 | 241 | 57,000 | 2,410 |
| 2008-03-24 | 233 | 237 | 233 | 235 | 48,000 | 2,350 |
| 2008-03-21 | 227 | 233 | 225 | 233 | 58,000 | 2,330 |
| 2008-03-19 | 230 | 230 | 218 | 227 | 50,000 | 2,270 |
| 2008-03-18 | 212 | 219 | 210 | 216 | 42,000 | 2,160 |
| 2008-03-17 | 220 | 220 | 209 | 211 | 41,000 | 2,110 |
| 2008-03-14 | 237 | 237 | 222 | 223 | 108,000 | 2,230 |
| 2008-03-13 | 236 | 240 | 236 | 237 | 26,000 | 2,370 |
| 2008-03-12 | 248 | 249 | 240 | 241 | 34,000 | 2,410 |
| 2008-03-11 | 239 | 241 | 231 | 241 | 39,000 | 2,410 |
| 2008-03-10 | 242 | 243 | 241 | 243 | 33,000 | 2,430 |
| 2008-03-07 | 245 | 247 | 244 | 247 | 43,000 | 2,470 |
| 2008-03-06 | 242 | 252 | 242 | 250 | 41,000 | 2,500 |
| 2008-03-05 | 244 | 244 | 238 | 242 | 40,000 | 2,420 |
| 2008-03-04 | 241 | 248 | 241 | 243 | 99,000 | 2,430 |
| 2008-03-03 | 251 | 251 | 245 | 246 | 177,000 | 2,460 |
| 2008-02-29 | 268 | 268 | 260 | 266 | 142,000 | 2,660 |
| 2008-02-28 | 270 | 272 | 265 | 271 | 80,000 | 2,710 |
| 2008-02-27 | 258 | 268 | 258 | 265 | 87,000 | 2,650 |
| 2008-02-26 | 266 | 271 | 256 | 256 | 42,000 | 2,560 |
| 2008-02-25 | 259 | 262 | 259 | 261 | 43,000 | 2,610 |
| 2008-02-22 | 252 | 255 | 248 | 255 | 123,000 | 2,550 |
| 2008-02-21 | 254 | 257 | 249 | 256 | 155,000 | 2,560 |
| 2008-02-20 | 260 | 260 | 252 | 254 | 54,000 | 2,540 |
| 2008-02-19 | 260 | 260 | 255 | 260 | 79,000 | 2,600 |
| 2008-02-18 | 261 | 266 | 257 | 258 | 79,000 | 2,580 |
| 2008-02-15 | 254 | 259 | 248 | 259 | 62,000 | 2,590 |
| 2008-02-14 | 245 | 258 | 245 | 257 | 62,000 | 2,570 |
| 2008-02-13 | 244 | 253 | 244 | 244 | 105,000 | 2,440 |
| 2008-02-12 | 250 | 251 | 245 | 249 | 59,000 | 2,490 |
| 2008-02-08 | 260 | 260 | 253 | 255 | 53,000 | 2,550 |
| 2008-02-07 | 258 | 263 | 253 | 260 | 85,000 | 2,600 |
| 2008-02-06 | 263 | 270 | 261 | 263 | 67,000 | 2,630 |
| 2008-02-05 | 267 | 283 | 267 | 277 | 66,000 | 2,770 |
| 2008-02-04 | 276 | 277 | 265 | 272 | 83,000 | 2,720 |
| 2008-02-01 | 274 | 275 | 267 | 271 | 115,000 | 2,710 |
| 2008-01-31 | 253 | 275 | 250 | 275 | 109,000 | 2,750 |
| 2008-01-30 | 256 | 256 | 251 | 253 | 61,000 | 2,530 |
| 2008-01-29 | 245 | 251 | 243 | 251 | 64,000 | 2,510 |
| 2008-01-28 | 239 | 243 | 234 | 242 | 92,000 | 2,420 |
| 2008-01-25 | 234 | 235 | 229 | 234 | 149,000 | 2,340 |
| 2008-01-24 | 215 | 228 | 215 | 228 | 76,000 | 2,280 |
| 2008-01-23 | 216 | 218 | 212 | 217 | 154,000 | 2,170 |
| 2008-01-22 | 219 | 219 | 211 | 211 | 127,000 | 2,110 |
| 2008-01-21 | 233 | 234 | 227 | 231 | 70,000 | 2,310 |
| 2008-01-18 | 222 | 238 | 219 | 238 | 103,000 | 2,380 |
| 2008-01-17 | 219 | 228 | 214 | 228 | 117,000 | 2,280 |
| 2008-01-16 | 210 | 225 | 205 | 221 | 208,000 | 2,210 |
| 2008-01-15 | 227 | 230 | 220 | 221 | 183,000 | 2,210 |
| 2008-01-11 | 239 | 240 | 233 | 237 | 130,000 | 2,370 |
| 2008-01-10 | 240 | 241 | 233 | 241 | 121,000 | 2,410 |
| 2008-01-09 | 226 | 238 | 221 | 236 | 114,000 | 2,360 |
| 2008-01-08 | 234 | 234 | 228 | 231 | 112,000 | 2,310 |
| 2008-01-07 | 232 | 234 | 230 | 233 | 141,000 | 2,330 |
| 2008-01-04 | 242 | 247 | 238 | 240 | 54,000 | 2,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
