7305 新家工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	134	135	133	135	22,000	1,350
2010-12-29	134	135	133	134	14,000	1,340
2010-12-28	133	134	133	134	29,000	1,340
2010-12-27	135	135	133	134	34,000	1,340
2010-12-24	135	135	132	135	59,000	1,350
2010-12-22	137	137	134	135	47,000	1,350
2010-12-21	135	136	135	136	42,000	1,360
2010-12-20	136	137	135	136	49,000	1,360
2010-12-17	136	137	136	136	68,000	1,360
2010-12-16	135	136	135	136	109,000	1,360
2010-12-15	136	138	135	136	113,000	1,360
2010-12-14	137	137	135	137	83,000	1,370
2010-12-13	135	137	135	137	61,000	1,370
2010-12-10	136	137	136	137	147,000	1,370
2010-12-09	138	138	137	138	76,000	1,380
2010-12-08	137	138	136	138	61,000	1,380
2010-12-07	138	138	134	136	86,000	1,360
2010-12-06	137	138	134	138	76,000	1,380
2010-12-03	138	138	136	137	87,000	1,370
2010-12-02	136	137	135	136	96,000	1,360
2010-12-01	135	138	135	137	122,000	1,370
2010-11-30	140	141	136	136	277,000	1,360
2010-11-29	138	141	136	140	354,000	1,400
2010-11-26	129	139	129	138	564,000	1,380
2010-11-25	128	129	125	129	95,000	1,290
2010-11-24	126	127	125	126	29,000	1,260
2010-11-22	127	127	126	127	28,000	1,270
2010-11-19	127	128	126	126	30,000	1,260
2010-11-18	126	126	125	126	33,000	1,260
2010-11-17	125	126	125	126	14,000	1,260
2010-11-16	128	129	125	127	56,000	1,270
2010-11-15	128	128	127	128	33,000	1,280
2010-11-12	127	127	126	127	49,000	1,270
2010-11-11	130	132	126	126	281,000	1,260
2010-11-10	123	124	123	123	52,000	1,230
2010-11-09	122	123	122	123	22,000	1,230
2010-11-08	121	121	120	121	30,000	1,210
2010-11-05	120	121	120	121	38,000	1,210
2010-11-04	120	121	116	120	78,000	1,200
2010-11-02	121	122	120	120	20,000	1,200
2010-11-01	118	121	118	120	17,000	1,200
2010-10-29	118	120	118	120	49,000	1,200
2010-10-28	118	120	118	120	80,000	1,200
2010-10-27	119	121	119	119	57,000	1,190
2010-10-26	118	120	118	120	37,000	1,200
2010-10-25	122	122	120	120	54,000	1,200
2010-10-22	120	122	119	119	40,000	1,190
2010-10-21	119	121	119	119	55,000	1,190
2010-10-20	120	120	116	118	86,000	1,180
2010-10-19	120	122	120	121	35,000	1,210
2010-10-18	120	121	120	121	31,000	1,210
2010-10-15	120	121	120	121	34,000	1,210
2010-10-14	121	122	120	120	64,000	1,200
2010-10-13	122	122	121	121	42,000	1,210
2010-10-12	122	122	121	121	19,000	1,210
2010-10-08	123	123	121	122	63,000	1,220
2010-10-07	121	123	121	123	17,000	1,230
2010-10-06	121	122	121	122	34,000	1,220
2010-10-05	120	122	120	122	45,000	1,220
2010-10-04	121	123	121	123	37,000	1,230
2010-10-01	123	126	123	123	20,000	1,230
2010-09-30	125	126	124	124	24,000	1,240
2010-09-29	124	125	124	125	24,000	1,250
2010-09-28	124	124	123	124	6,000	1,240
2010-09-27	122	124	122	124	16,000	1,240
2010-09-24	125	125	123	124	59,000	1,240
2010-09-22	126	126	125	125	23,000	1,250
2010-09-21	124	126	123	125	30,000	1,250
2010-09-17	123	124	123	124	9,000	1,240
2010-09-16	126	126	122	124	31,000	1,240
2010-09-15	124	126	123	126	22,000	1,260
2010-09-14	124	124	123	124	9,000	1,240
2010-09-13	125	125	124	125	14,000	1,250
2010-09-10	126	126	123	125	67,000	1,250
2010-09-09	122	123	122	123	11,000	1,230
2010-09-08	121	122	121	122	11,000	1,220
2010-09-07	123	123	122	122	15,000	1,220
2010-09-06	121	123	121	123	41,000	1,230
2010-09-03	121	121	119	121	7,000	1,210
2010-09-02	122	122	120	121	17,000	1,210
2010-09-01	121	121	120	120	63,000	1,200
2010-08-31	121	121	120	121	28,000	1,210
2010-08-30	122	123	121	122	39,000	1,220
2010-08-27	120	122	120	122	17,000	1,220
2010-08-26	120	122	120	122	19,000	1,220
2010-08-25	120	121	119	121	90,000	1,210
2010-08-24	121	121	119	121	68,000	1,210
2010-08-23	121	122	121	122	37,000	1,220
2010-08-20	120	121	119	121	39,000	1,210
2010-08-19	122	122	120	121	45,000	1,210
2010-08-18	120	122	120	122	16,000	1,220
2010-08-17	121	121	119	120	30,000	1,200
2010-08-16	120	121	120	121	20,000	1,210
2010-08-13	122	123	121	122	29,000	1,220
2010-08-12	120	122	120	122	48,000	1,220
2010-08-11	124	124	119	122	83,000	1,220
2010-08-10	124	125	123	124	37,000	1,240
2010-08-09	123	123	122	123	31,000	1,230
2010-08-06	124	124	122	124	69,000	1,240
2010-08-05	122	125	122	125	63,000	1,250
2010-08-04	122	123	122	122	22,000	1,220
2010-08-03	123	123	121	123	68,000	1,230
2010-08-02	124	124	122	123	16,000	1,230
2010-07-30	122	123	122	123	32,000	1,230
2010-07-29	124	124	122	123	24,000	1,230
2010-07-28	124	124	122	124	21,000	1,240
2010-07-27	122	124	122	124	20,000	1,240
2010-07-26	124	124	122	123	29,000	1,230
2010-07-23	124	124	121	124	69,000	1,240
2010-07-22	121	123	121	122	43,000	1,220
2010-07-21	121	122	121	121	14,000	1,210
2010-07-20	120	122	120	122	23,000	1,220
2010-07-16	121	122	120	122	39,000	1,220
2010-07-15	123	123	121	121	21,000	1,210
2010-07-14	121	123	121	123	21,000	1,230
2010-07-13	121	122	120	120	46,000	1,200
2010-07-12	123	124	121	122	39,000	1,220
2010-07-09	122	123	120	123	76,000	1,230
2010-07-08	124	124	122	122	45,000	1,220
2010-07-07	123	123	121	123	36,000	1,230
2010-07-06	123	125	123	125	43,000	1,250
2010-07-05	124	125	122	125	57,000	1,250
2010-07-02	123	124	121	123	51,000	1,230
2010-07-01	122	124	120	124	75,000	1,240
2010-06-30	123	124	121	124	57,000	1,240
2010-06-29	127	127	123	124	106,000	1,240
2010-06-28	126	134	125	127	267,000	1,270
2010-06-25	125	126	124	126	68,000	1,260
2010-06-24	123	126	123	126	35,000	1,260
2010-06-23	122	124	122	122	24,000	1,220
2010-06-22	126	127	124	125	32,000	1,250
2010-06-21	127	127	126	127	35,000	1,270
2010-06-18	124	126	124	126	17,000	1,260
2010-06-17	125	125	123	124	14,000	1,240
2010-06-16	125	125	124	124	41,000	1,240
2010-06-15	122	123	122	123	14,000	1,230
2010-06-14	124	124	121	122	27,000	1,220
2010-06-11	125	125	120	122	81,000	1,220
2010-06-10	122	122	120	122	45,000	1,220
2010-06-09	123	123	121	122	39,000	1,220
2010-06-08	120	124	120	123	91,000	1,230
2010-06-07	123	123	121	122	71,000	1,220
2010-06-04	123	125	123	125	58,000	1,250
2010-06-03	122	123	122	123	32,000	1,230
2010-06-02	120	122	120	121	28,000	1,210
2010-06-01	122	123	119	123	54,000	1,230
2010-05-31	119	122	119	122	24,000	1,220
2010-05-28	121	122	119	120	65,000	1,200
2010-05-27	119	120	118	119	58,000	1,190
2010-05-26	122	122	119	122	69,000	1,220
2010-05-25	123	125	118	125	66,000	1,250
2010-05-24	122	123	121	122	24,000	1,220
2010-05-21	120	122	119	122	56,000	1,220
2010-05-20	123	125	123	124	40,000	1,240
2010-05-19	124	127	122	127	39,000	1,270
2010-05-18	130	130	127	128	94,000	1,280
2010-05-17	127	133	125	129	283,000	1,290
2010-05-14	124	128	124	126	53,000	1,260
2010-05-13	124	126	124	124	61,000	1,240
2010-05-12	124	124	124	124	32,000	1,240
2010-05-11	125	126	123	124	58,000	1,240
2010-05-10	122	125	122	125	58,000	1,250
2010-05-07	123	123	121	121	134,000	1,210
2010-05-06	127	127	126	126	125,000	1,260
2010-04-30	130	131	129	131	76,000	1,310
2010-04-28	129	130	128	129	76,000	1,290
2010-04-27	131	133	130	131	85,000	1,310
2010-04-26	130	132	130	132	84,000	1,320
2010-04-23	129	130	129	129	47,000	1,290
2010-04-22	130	131	129	129	61,000	1,290
2010-04-21	130	134	130	132	65,000	1,320
2010-04-20	131	131	129	130	45,000	1,300
2010-04-19	131	132	130	130	87,000	1,300
2010-04-16	138	138	134	135	76,000	1,350
2010-04-15	135	140	135	139	126,000	1,390
2010-04-14	134	134	134	134	55,000	1,340
2010-04-13	134	134	133	133	36,000	1,330
2010-04-12	135	136	135	135	41,000	1,350
2010-04-09	132	134	132	134	30,000	1,340
2010-04-08	132	133	132	132	41,000	1,320
2010-04-07	133	133	132	132	51,000	1,320
2010-04-06	135	136	132	133	77,000	1,330
2010-04-05	131	135	131	135	127,000	1,350
2010-04-02	130	131	129	130	63,000	1,300
2010-04-01	130	130	128	130	74,000	1,300
2010-03-31	132	132	129	130	113,000	1,300
2010-03-30	129	131	129	130	76,000	1,300
2010-03-29	130	130	127	128	33,000	1,280
2010-03-26	130	130	128	129	80,000	1,290
2010-03-25	130	130	128	129	50,000	1,290
2010-03-24	130	130	127	129	62,000	1,290
2010-03-23	128	131	128	129	39,000	1,290
2010-03-19	128	130	127	130	60,000	1,300
2010-03-18	128	128	125	127	47,000	1,270
2010-03-17	129	129	126	127	41,000	1,270
2010-03-16	126	128	125	128	58,000	1,280
2010-03-15	124	126	124	126	46,000	1,260
2010-03-12	123	124	123	123	62,000	1,230
2010-03-11	123	125	122	123	51,000	1,230
2010-03-10	122	124	122	123	41,000	1,230
2010-03-09	123	123	120	123	76,000	1,230
2010-03-08	124	124	123	123	46,000	1,230
2010-03-05	123	124	119	123	228,000	1,230
2010-03-04	123	125	123	123	19,000	1,230
2010-03-03	123	124	123	123	26,000	1,230
2010-03-02	122	123	121	123	32,000	1,230
2010-03-01	120	122	120	122	24,000	1,220
2010-02-26	122	122	119	120	45,000	1,200
2010-02-25	124	125	123	123	60,000	1,230
2010-02-24	120	123	119	121	86,000	1,210
2010-02-23	121	121	119	120	48,000	1,200
2010-02-22	117	121	117	119	30,000	1,190
2010-02-19	118	118	117	117	21,000	1,170
2010-02-18	120	120	118	119	32,000	1,190
2010-02-17	117	120	117	120	15,000	1,200
2010-02-16	116	117	116	117	20,000	1,170
2010-02-15	117	118	117	118	24,000	1,180
2010-02-12	119	120	116	120	45,000	1,200
2010-02-10	119	120	118	120	44,000	1,200
2010-02-09	118	119	117	118	54,000	1,180
2010-02-08	119	119	117	119	52,000	1,190
2010-02-05	119	121	119	120	18,000	1,200
2010-02-04	123	123	120	121	36,000	1,210
2010-02-03	122	123	121	121	22,000	1,210
2010-02-02	121	122	120	122	31,000	1,220
2010-02-01	121	121	120	121	14,000	1,210
2010-01-29	122	123	121	121	22,000	1,210
2010-01-28	123	124	122	124	23,000	1,240
2010-01-27	124	124	124	124	33,000	1,240
2010-01-26	128	128	124	125	15,000	1,250
2010-01-25	126	126	123	125	31,000	1,250
2010-01-22	125	126	124	125	37,000	1,250
2010-01-21	125	127	125	126	32,000	1,260
2010-01-20	127	128	125	126	39,000	1,260
2010-01-19	127	130	126	128	40,000	1,280
2010-01-18	125	127	124	127	26,000	1,270
2010-01-15	127	129	125	127	39,000	1,270
2010-01-14	127	129	126	128	65,000	1,280
2010-01-13	126	128	126	127	44,000	1,270
2010-01-12	126	128	125	128	52,000	1,280
2010-01-08	123	126	122	126	50,000	1,260
2010-01-07	124	124	123	123	35,000	1,230
2010-01-06	122	122	122	122	38,000	1,220
2010-01-05	123	123	122	123	15,000	1,230
2010-01-04	122	123	121	121	16,000	1,210

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30