7305 新家工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 121 | 121 | 120 | 121 | 33,000 | 1,210 |
| 2009-12-29 | 122 | 123 | 119 | 121 | 83,000 | 1,210 |
| 2009-12-28 | 121 | 123 | 121 | 122 | 26,000 | 1,220 |
| 2009-12-25 | 125 | 126 | 121 | 122 | 78,000 | 1,220 |
| 2009-12-24 | 124 | 124 | 123 | 124 | 15,000 | 1,240 |
| 2009-12-22 | 120 | 123 | 120 | 122 | 58,000 | 1,220 |
| 2009-12-21 | 125 | 125 | 122 | 122 | 8,000 | 1,220 |
| 2009-12-18 | 126 | 127 | 120 | 124 | 77,000 | 1,240 |
| 2009-12-17 | 129 | 131 | 128 | 128 | 31,000 | 1,280 |
| 2009-12-16 | 129 | 130 | 128 | 128 | 14,000 | 1,280 |
| 2009-12-15 | 126 | 129 | 125 | 127 | 25,000 | 1,270 |
| 2009-12-14 | 126 | 128 | 126 | 128 | 32,000 | 1,280 |
| 2009-12-11 | 128 | 128 | 126 | 128 | 52,000 | 1,280 |
| 2009-12-10 | 126 | 126 | 124 | 124 | 24,000 | 1,240 |
| 2009-12-09 | 128 | 129 | 127 | 127 | 20,000 | 1,270 |
| 2009-12-08 | 127 | 130 | 127 | 129 | 35,000 | 1,290 |
| 2009-12-07 | 130 | 131 | 128 | 128 | 21,000 | 1,280 |
| 2009-12-04 | 130 | 130 | 128 | 130 | 54,000 | 1,300 |
| 2009-12-03 | 129 | 133 | 129 | 133 | 47,000 | 1,330 |
| 2009-12-02 | 129 | 129 | 128 | 129 | 25,000 | 1,290 |
| 2009-12-01 | 125 | 129 | 125 | 128 | 46,000 | 1,280 |
| 2009-11-30 | 123 | 127 | 123 | 127 | 34,000 | 1,270 |
| 2009-11-27 | 124 | 126 | 124 | 126 | 28,000 | 1,260 |
| 2009-11-26 | 126 | 126 | 123 | 124 | 36,000 | 1,240 |
| 2009-11-25 | 129 | 130 | 128 | 130 | 27,000 | 1,300 |
| 2009-11-24 | 130 | 131 | 128 | 128 | 45,000 | 1,280 |
| 2009-11-20 | 128 | 129 | 128 | 128 | 7,000 | 1,280 |
| 2009-11-19 | 126 | 128 | 125 | 128 | 11,000 | 1,280 |
| 2009-11-18 | 130 | 131 | 125 | 129 | 31,000 | 1,290 |
| 2009-11-17 | 134 | 134 | 130 | 132 | 19,000 | 1,320 |
| 2009-11-16 | 133 | 135 | 133 | 135 | 5,000 | 1,350 |
| 2009-11-13 | 136 | 137 | 136 | 136 | 13,000 | 1,360 |
| 2009-11-12 | 133 | 134 | 133 | 134 | 18,000 | 1,340 |
| 2009-11-11 | 134 | 135 | 133 | 135 | 20,000 | 1,350 |
| 2009-11-10 | 135 | 137 | 134 | 135 | 25,000 | 1,350 |
| 2009-11-09 | 134 | 136 | 133 | 134 | 13,000 | 1,340 |
| 2009-11-06 | 137 | 137 | 133 | 136 | 22,000 | 1,360 |
| 2009-11-05 | 133 | 137 | 133 | 137 | 17,000 | 1,370 |
| 2009-11-04 | 134 | 136 | 134 | 136 | 20,000 | 1,360 |
| 2009-11-02 | 134 | 136 | 134 | 136 | 21,000 | 1,360 |
| 2009-10-30 | 136 | 138 | 136 | 137 | 11,000 | 1,370 |
| 2009-10-29 | 133 | 137 | 132 | 135 | 28,000 | 1,350 |
| 2009-10-28 | 138 | 140 | 133 | 134 | 39,000 | 1,340 |
| 2009-10-27 | 141 | 141 | 138 | 141 | 43,000 | 1,410 |
| 2009-10-26 | 139 | 141 | 139 | 141 | 14,000 | 1,410 |
| 2009-10-23 | 141 | 142 | 138 | 141 | 55,000 | 1,410 |
| 2009-10-22 | 135 | 140 | 133 | 140 | 43,000 | 1,400 |
| 2009-10-21 | 135 | 136 | 133 | 135 | 21,000 | 1,350 |
| 2009-10-20 | 137 | 138 | 135 | 138 | 32,000 | 1,380 |
| 2009-10-19 | 132 | 135 | 132 | 135 | 22,000 | 1,350 |
| 2009-10-16 | 130 | 132 | 130 | 131 | 22,000 | 1,310 |
| 2009-10-15 | 132 | 133 | 130 | 132 | 19,000 | 1,320 |
| 2009-10-14 | 131 | 132 | 129 | 132 | 27,000 | 1,320 |
| 2009-10-13 | 133 | 133 | 131 | 132 | 15,000 | 1,320 |
| 2009-10-09 | 132 | 132 | 130 | 132 | 19,000 | 1,320 |
| 2009-10-08 | 130 | 131 | 130 | 130 | 14,000 | 1,300 |
| 2009-10-07 | 130 | 131 | 128 | 131 | 22,000 | 1,310 |
| 2009-10-06 | 132 | 132 | 129 | 130 | 20,000 | 1,300 |
| 2009-10-05 | 127 | 132 | 127 | 132 | 53,000 | 1,320 |
| 2009-10-02 | 127 | 127 | 126 | 127 | 35,000 | 1,270 |
| 2009-10-01 | 131 | 131 | 129 | 130 | 30,000 | 1,300 |
| 2009-09-30 | 128 | 132 | 128 | 132 | 13,000 | 1,320 |
| 2009-09-29 | 132 | 133 | 131 | 132 | 23,000 | 1,320 |
| 2009-09-28 | 131 | 132 | 126 | 132 | 50,000 | 1,320 |
| 2009-09-25 | 131 | 132 | 128 | 132 | 27,000 | 1,320 |
| 2009-09-24 | 129 | 135 | 128 | 135 | 44,000 | 1,350 |
| 2009-09-18 | 128 | 128 | 121 | 125 | 118,000 | 1,250 |
| 2009-09-17 | 132 | 132 | 126 | 127 | 122,000 | 1,270 |
| 2009-09-16 | 135 | 136 | 129 | 132 | 121,000 | 1,320 |
| 2009-09-15 | 136 | 136 | 134 | 135 | 30,000 | 1,350 |
| 2009-09-14 | 137 | 137 | 135 | 136 | 40,000 | 1,360 |
| 2009-09-11 | 139 | 140 | 137 | 137 | 70,000 | 1,370 |
| 2009-09-10 | 141 | 141 | 139 | 140 | 19,000 | 1,400 |
| 2009-09-09 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2009-09-08 | 141 | 141 | 139 | 140 | 14,000 | 1,400 |
| 2009-09-07 | 140 | 142 | 137 | 140 | 52,000 | 1,400 |
| 2009-09-04 | 143 | 143 | 139 | 139 | 68,000 | 1,390 |
| 2009-09-03 | 141 | 149 | 141 | 142 | 60,000 | 1,420 |
| 2009-09-02 | 141 | 142 | 140 | 141 | 48,000 | 1,410 |
| 2009-09-01 | 142 | 144 | 142 | 142 | 33,000 | 1,420 |
| 2009-08-31 | 143 | 146 | 142 | 144 | 41,000 | 1,440 |
| 2009-08-28 | 144 | 145 | 143 | 144 | 10,000 | 1,440 |
| 2009-08-27 | 145 | 146 | 143 | 143 | 70,000 | 1,430 |
| 2009-08-26 | 145 | 147 | 144 | 146 | 50,000 | 1,460 |
| 2009-08-25 | 144 | 146 | 144 | 144 | 72,000 | 1,440 |
| 2009-08-24 | 143 | 145 | 143 | 143 | 58,000 | 1,430 |
| 2009-08-21 | 142 | 143 | 140 | 142 | 39,000 | 1,420 |
| 2009-08-20 | 141 | 143 | 140 | 142 | 21,000 | 1,420 |
| 2009-08-19 | 142 | 142 | 140 | 142 | 69,000 | 1,420 |
| 2009-08-18 | 140 | 142 | 140 | 141 | 13,000 | 1,410 |
| 2009-08-17 | 141 | 142 | 140 | 141 | 70,000 | 1,410 |
| 2009-08-14 | 142 | 145 | 142 | 143 | 72,000 | 1,430 |
| 2009-08-13 | 144 | 146 | 144 | 145 | 30,000 | 1,450 |
| 2009-08-12 | 145 | 145 | 141 | 144 | 68,000 | 1,440 |
| 2009-08-11 | 145 | 148 | 143 | 143 | 74,000 | 1,430 |
| 2009-08-10 | 146 | 150 | 146 | 148 | 84,000 | 1,480 |
| 2009-08-07 | 146 | 147 | 144 | 147 | 43,000 | 1,470 |
| 2009-08-06 | 146 | 146 | 145 | 145 | 9,000 | 1,450 |
| 2009-08-05 | 149 | 150 | 146 | 146 | 26,000 | 1,460 |
| 2009-08-04 | 147 | 150 | 147 | 148 | 31,000 | 1,480 |
| 2009-08-03 | 150 | 150 | 147 | 148 | 24,000 | 1,480 |
| 2009-07-31 | 147 | 150 | 147 | 148 | 30,000 | 1,480 |
| 2009-07-30 | 148 | 148 | 145 | 146 | 50,000 | 1,460 |
| 2009-07-29 | 148 | 150 | 148 | 150 | 25,000 | 1,500 |
| 2009-07-28 | 152 | 152 | 148 | 148 | 29,000 | 1,480 |
| 2009-07-27 | 154 | 155 | 151 | 151 | 47,000 | 1,510 |
| 2009-07-24 | 145 | 150 | 145 | 150 | 129,000 | 1,500 |
| 2009-07-23 | 142 | 143 | 139 | 141 | 53,000 | 1,410 |
| 2009-07-22 | 143 | 144 | 141 | 141 | 55,000 | 1,410 |
| 2009-07-21 | 141 | 142 | 141 | 142 | 27,000 | 1,420 |
| 2009-07-17 | 144 | 144 | 139 | 139 | 63,000 | 1,390 |
| 2009-07-16 | 145 | 148 | 140 | 140 | 67,000 | 1,400 |
| 2009-07-15 | 144 | 145 | 141 | 142 | 52,000 | 1,420 |
| 2009-07-14 | 152 | 152 | 145 | 145 | 46,000 | 1,450 |
| 2009-07-13 | 153 | 153 | 148 | 149 | 116,000 | 1,490 |
| 2009-07-10 | 157 | 159 | 156 | 156 | 107,000 | 1,560 |
| 2009-07-09 | 153 | 159 | 153 | 157 | 140,000 | 1,570 |
| 2009-07-08 | 160 | 160 | 152 | 153 | 162,000 | 1,530 |
| 2009-07-07 | 163 | 163 | 158 | 160 | 152,000 | 1,600 |
| 2009-07-06 | 159 | 164 | 159 | 160 | 45,000 | 1,600 |
| 2009-07-03 | 161 | 163 | 155 | 161 | 289,000 | 1,610 |
| 2009-07-02 | 147 | 177 | 147 | 164 | 1,690,000 | 1,640 |
| 2009-07-01 | 148 | 149 | 144 | 147 | 68,000 | 1,470 |
| 2009-06-30 | 150 | 150 | 147 | 148 | 33,000 | 1,480 |
| 2009-06-29 | 151 | 151 | 146 | 147 | 33,000 | 1,470 |
| 2009-06-26 | 151 | 151 | 150 | 150 | 22,000 | 1,500 |
| 2009-06-25 | 153 | 153 | 149 | 151 | 54,000 | 1,510 |
| 2009-06-24 | 150 | 152 | 143 | 149 | 178,000 | 1,490 |
| 2009-06-23 | 153 | 160 | 150 | 154 | 544,000 | 1,540 |
| 2009-06-22 | 146 | 157 | 146 | 156 | 157,000 | 1,560 |
| 2009-06-19 | 149 | 149 | 145 | 145 | 76,000 | 1,450 |
| 2009-06-18 | 150 | 150 | 146 | 147 | 32,000 | 1,470 |
| 2009-06-17 | 144 | 150 | 144 | 148 | 83,000 | 1,480 |
| 2009-06-16 | 148 | 148 | 143 | 144 | 122,000 | 1,440 |
| 2009-06-15 | 148 | 150 | 148 | 149 | 93,000 | 1,490 |
| 2009-06-12 | 149 | 151 | 146 | 147 | 143,000 | 1,470 |
| 2009-06-11 | 147 | 151 | 145 | 146 | 132,000 | 1,460 |
| 2009-06-10 | 141 | 146 | 140 | 146 | 143,000 | 1,460 |
| 2009-06-09 | 141 | 141 | 140 | 140 | 71,000 | 1,400 |
| 2009-06-08 | 138 | 141 | 138 | 139 | 44,000 | 1,390 |
| 2009-06-05 | 137 | 140 | 137 | 138 | 51,000 | 1,380 |
| 2009-06-04 | 138 | 139 | 136 | 137 | 61,000 | 1,370 |
| 2009-06-03 | 138 | 140 | 138 | 138 | 45,000 | 1,380 |
| 2009-06-02 | 140 | 140 | 138 | 138 | 77,000 | 1,380 |
| 2009-06-01 | 139 | 140 | 137 | 137 | 90,000 | 1,370 |
| 2009-05-29 | 139 | 140 | 139 | 140 | 52,000 | 1,400 |
| 2009-05-28 | 139 | 141 | 136 | 141 | 140,000 | 1,410 |
| 2009-05-27 | 136 | 138 | 136 | 137 | 80,000 | 1,370 |
| 2009-05-26 | 133 | 135 | 132 | 133 | 49,000 | 1,330 |
| 2009-05-25 | 131 | 133 | 131 | 131 | 74,000 | 1,310 |
| 2009-05-22 | 128 | 130 | 127 | 128 | 55,000 | 1,280 |
| 2009-05-21 | 128 | 129 | 127 | 129 | 52,000 | 1,290 |
| 2009-05-20 | 127 | 129 | 126 | 129 | 75,000 | 1,290 |
| 2009-05-19 | 125 | 126 | 125 | 126 | 27,000 | 1,260 |
| 2009-05-18 | 126 | 126 | 122 | 123 | 55,000 | 1,230 |
| 2009-05-15 | 127 | 127 | 124 | 126 | 88,000 | 1,260 |
| 2009-05-14 | 121 | 122 | 119 | 122 | 59,000 | 1,220 |
| 2009-05-13 | 120 | 123 | 120 | 123 | 48,000 | 1,230 |
| 2009-05-12 | 122 | 122 | 120 | 121 | 69,000 | 1,210 |
| 2009-05-11 | 120 | 122 | 120 | 122 | 88,000 | 1,220 |
| 2009-05-08 | 120 | 120 | 117 | 120 | 74,000 | 1,200 |
| 2009-05-07 | 121 | 122 | 119 | 122 | 80,000 | 1,220 |
| 2009-05-01 | 115 | 118 | 115 | 117 | 62,000 | 1,170 |
| 2009-04-30 | 116 | 116 | 114 | 114 | 41,000 | 1,140 |
| 2009-04-28 | 115 | 117 | 114 | 114 | 94,000 | 1,140 |
| 2009-04-27 | 117 | 117 | 114 | 114 | 68,000 | 1,140 |
| 2009-04-24 | 119 | 120 | 116 | 116 | 90,000 | 1,160 |
| 2009-04-23 | 119 | 119 | 115 | 118 | 204,000 | 1,180 |
| 2009-04-22 | 123 | 124 | 119 | 120 | 95,000 | 1,200 |
| 2009-04-21 | 125 | 125 | 121 | 124 | 158,000 | 1,240 |
| 2009-04-20 | 128 | 129 | 127 | 129 | 38,000 | 1,290 |
| 2009-04-17 | 127 | 129 | 127 | 129 | 36,000 | 1,290 |
| 2009-04-16 | 126 | 128 | 126 | 128 | 30,000 | 1,280 |
| 2009-04-15 | 125 | 127 | 125 | 127 | 33,000 | 1,270 |
| 2009-04-14 | 128 | 128 | 126 | 127 | 93,000 | 1,270 |
| 2009-04-13 | 129 | 130 | 125 | 127 | 98,000 | 1,270 |
| 2009-04-10 | 129 | 129 | 127 | 127 | 27,000 | 1,270 |
| 2009-04-09 | 126 | 128 | 126 | 128 | 82,000 | 1,280 |
| 2009-04-08 | 125 | 128 | 125 | 126 | 26,000 | 1,260 |
| 2009-04-07 | 127 | 130 | 127 | 128 | 33,000 | 1,280 |
| 2009-04-06 | 122 | 129 | 122 | 127 | 82,000 | 1,270 |
| 2009-04-03 | 123 | 125 | 123 | 124 | 35,000 | 1,240 |
| 2009-04-02 | 121 | 126 | 121 | 126 | 67,000 | 1,260 |
| 2009-04-01 | 123 | 123 | 119 | 120 | 32,000 | 1,200 |
| 2009-03-31 | 124 | 124 | 123 | 124 | 18,000 | 1,240 |
| 2009-03-30 | 127 | 129 | 123 | 126 | 59,000 | 1,260 |
| 2009-03-27 | 126 | 129 | 124 | 126 | 59,000 | 1,260 |
| 2009-03-26 | 122 | 125 | 120 | 123 | 70,000 | 1,230 |
| 2009-03-25 | 121 | 123 | 120 | 122 | 108,000 | 1,220 |
| 2009-03-24 | 126 | 127 | 120 | 122 | 71,000 | 1,220 |
| 2009-03-23 | 120 | 121 | 118 | 121 | 28,000 | 1,210 |
| 2009-03-19 | 122 | 122 | 118 | 118 | 26,000 | 1,180 |
| 2009-03-18 | 121 | 123 | 120 | 122 | 44,000 | 1,220 |
| 2009-03-17 | 121 | 122 | 120 | 120 | 48,000 | 1,200 |
| 2009-03-16 | 122 | 122 | 119 | 120 | 45,000 | 1,200 |
| 2009-03-13 | 120 | 122 | 117 | 122 | 123,000 | 1,220 |
| 2009-03-12 | 121 | 122 | 120 | 122 | 36,000 | 1,220 |
| 2009-03-11 | 119 | 120 | 118 | 119 | 32,000 | 1,190 |
| 2009-03-10 | 118 | 123 | 117 | 118 | 79,000 | 1,180 |
| 2009-03-09 | 123 | 127 | 122 | 122 | 52,000 | 1,220 |
| 2009-03-06 | 131 | 131 | 126 | 127 | 54,000 | 1,270 |
| 2009-03-05 | 130 | 133 | 130 | 132 | 56,000 | 1,320 |
| 2009-03-04 | 126 | 129 | 126 | 128 | 47,000 | 1,280 |
| 2009-03-03 | 127 | 128 | 127 | 127 | 4,000 | 1,270 |
| 2009-03-02 | 129 | 130 | 126 | 128 | 54,000 | 1,280 |
| 2009-02-27 | 129 | 134 | 129 | 132 | 30,000 | 1,320 |
| 2009-02-26 | 129 | 129 | 126 | 127 | 38,000 | 1,270 |
| 2009-02-25 | 134 | 134 | 129 | 130 | 77,000 | 1,300 |
| 2009-02-24 | 128 | 134 | 128 | 131 | 56,000 | 1,310 |
| 2009-02-23 | 126 | 129 | 126 | 128 | 4,000 | 1,280 |
| 2009-02-20 | 131 | 131 | 128 | 129 | 42,000 | 1,290 |
| 2009-02-19 | 130 | 130 | 127 | 130 | 35,000 | 1,300 |
| 2009-02-18 | 129 | 129 | 127 | 127 | 20,000 | 1,270 |
| 2009-02-17 | 130 | 135 | 126 | 129 | 76,000 | 1,290 |
| 2009-02-16 | 130 | 136 | 129 | 135 | 45,000 | 1,350 |
| 2009-02-13 | 129 | 129 | 126 | 128 | 25,000 | 1,280 |
| 2009-02-12 | 127 | 128 | 126 | 127 | 54,000 | 1,270 |
| 2009-02-10 | 135 | 136 | 134 | 134 | 38,000 | 1,340 |
| 2009-02-09 | 135 | 137 | 135 | 136 | 16,000 | 1,360 |
| 2009-02-06 | 137 | 137 | 134 | 135 | 16,000 | 1,350 |
| 2009-02-05 | 133 | 138 | 131 | 138 | 48,000 | 1,380 |
| 2009-02-04 | 132 | 134 | 131 | 132 | 37,000 | 1,320 |
| 2009-02-03 | 133 | 135 | 132 | 132 | 35,000 | 1,320 |
| 2009-02-02 | 134 | 135 | 134 | 134 | 16,000 | 1,340 |
| 2009-01-30 | 134 | 137 | 133 | 134 | 48,000 | 1,340 |
| 2009-01-29 | 136 | 137 | 134 | 136 | 108,000 | 1,360 |
| 2009-01-28 | 136 | 136 | 133 | 135 | 58,000 | 1,350 |
| 2009-01-27 | 134 | 135 | 132 | 135 | 97,000 | 1,350 |
| 2009-01-26 | 136 | 137 | 133 | 133 | 74,000 | 1,330 |
| 2009-01-23 | 144 | 144 | 136 | 139 | 73,000 | 1,390 |
| 2009-01-22 | 140 | 143 | 137 | 140 | 90,000 | 1,400 |
| 2009-01-21 | 140 | 141 | 138 | 139 | 37,000 | 1,390 |
| 2009-01-20 | 144 | 144 | 140 | 141 | 25,000 | 1,410 |
| 2009-01-19 | 146 | 146 | 141 | 145 | 45,000 | 1,450 |
| 2009-01-16 | 143 | 147 | 141 | 144 | 56,000 | 1,440 |
| 2009-01-15 | 142 | 143 | 141 | 142 | 45,000 | 1,420 |
| 2009-01-14 | 146 | 147 | 145 | 145 | 25,000 | 1,450 |
| 2009-01-13 | 148 | 149 | 146 | 148 | 37,000 | 1,480 |
| 2009-01-09 | 158 | 158 | 152 | 153 | 26,000 | 1,530 |
| 2009-01-08 | 159 | 159 | 157 | 158 | 13,000 | 1,580 |
| 2009-01-07 | 156 | 159 | 155 | 159 | 36,000 | 1,590 |
| 2009-01-06 | 154 | 156 | 153 | 156 | 20,000 | 1,560 |
| 2009-01-05 | 157 | 157 | 153 | 155 | 10,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
