1. HOME >
  2. 株価時系列 >
  3. 7305 >
  4. 2011年

7305 新家工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301201201201206,0001,200
2011-12-2911711811711813,0001,180
2011-12-281171181161179,0001,170
2011-12-2712012011711913,0001,190
2011-12-2612112111711840,0001,180
2011-12-2211811911811913,0001,190
2011-12-2112112111912014,0001,200
2011-12-2011811911711919,0001,190
2011-12-1911911911811834,0001,180
2011-12-1612312312112125,0001,210
2011-12-1512312412212428,0001,240
2011-12-14125130124125143,0001,250
2011-12-1312112712012565,0001,250
2011-12-1212812812412450,0001,240
2011-12-09119125118124171,0001,240
2011-12-0811911911911911,0001,190
2011-12-0711712011611930,0001,190
2011-12-0611911911611623,0001,160
2011-12-0511912011711910,0001,190
2011-12-0211911911711727,0001,170
2011-12-0111311611311621,0001,160
2011-11-3011211411211310,0001,130
2011-11-2911011311011312,0001,130
2011-11-281101121091096,0001,090
2011-11-2511111110911037,0001,100
2011-11-2411111110810826,0001,080
2011-11-221071121071127,0001,120
2011-11-211101111101105,0001,100
2011-11-1811011110911113,0001,110
2011-11-1711211210911211,0001,120
2011-11-1511011211011215,0001,120
2011-11-1411311310911138,0001,110
2011-11-1111411711211244,0001,120
2011-11-1011411411311322,0001,130
2011-11-0911711711611623,0001,160
2011-11-0811811911711711,0001,170
2011-11-0712012011811919,0001,190
2011-11-0412012112012133,0001,210
2011-11-0212012111912178,0001,210
2011-11-0112012111912048,0001,200
2011-10-3112112312012031,0001,200
2011-10-2812412412112125,0001,210
2011-10-2712012312012324,0001,230
2011-10-261201211201209,0001,200
2011-10-2512312312112122,0001,210
2011-10-2412012211912250,0001,220
2011-10-2112012112012031,0001,200
2011-10-2012012112012016,0001,200
2011-10-1912012112012010,0001,200
2011-10-1812312311912166,0001,210
2011-10-1712412412112313,0001,230
2011-10-1412112312112337,0001,230
2011-10-1312212312212317,0001,230
2011-10-1212012212012135,0001,210
2011-10-1112212312112117,0001,210
2011-10-0712212312112112,0001,210
2011-10-0611912311912113,0001,210
2011-10-0512112111711836,0001,180
2011-10-04120121116119105,0001,190
2011-10-0312312412012052,0001,200
2011-09-3012712712412635,0001,260
2011-09-2912412712412730,0001,270
2011-09-2812312712312766,0001,270
2011-09-2712212212112229,0001,220
2011-09-2612012211911985,0001,190
2011-09-2212112312012051,0001,200
2011-09-2112312312212224,0001,220
2011-09-2012412412212211,0001,220
2011-09-1612312512212516,0001,250
2011-09-1512212412212310,0001,230
2011-09-1412212312112231,0001,220
2011-09-1312212412212313,0001,230
2011-09-121211221211228,0001,220
2011-09-0912412512412555,0001,250
2011-09-0812512612312536,0001,250
2011-09-0712412512312512,0001,250
2011-09-0612312412212433,0001,240
2011-09-0512612712612611,0001,260
2011-09-0212713012712915,0001,290
2011-09-0112913012813012,0001,300
2011-08-3113013012712824,0001,280
2011-08-3013113113013121,0001,310
2011-08-2912913012813017,0001,300
2011-08-2613013012612811,0001,280
2011-08-2513113112813037,0001,300
2011-08-2413013012612917,0001,290
2011-08-2312712812612618,0001,260
2011-08-2212512612412619,0001,260
2011-08-1912512812512540,0001,250
2011-08-1813113112813020,0001,300
2011-08-1713013113013011,0001,300
2011-08-16126133125133101,0001,330
2011-08-1512812812612714,0001,270
2011-08-1212913012712766,0001,270
2011-08-11126131124131131,0001,310
2011-08-10127130125130114,0001,300
2011-08-09119124119124100,0001,240
2011-08-08122124122124132,0001,240
2011-08-0512512512312573,0001,250
2011-08-0412812912712774,0001,270
2011-08-0312613012612945,0001,290
2011-08-0213013012812919,0001,290
2011-08-0113113113013024,0001,300
2011-07-2913213212912957,0001,290
2011-07-2812913412913439,0001,340
2011-07-2713413413113239,0001,320
2011-07-2613213513213446,0001,340
2011-07-2513513513313439,0001,340
2011-07-2213413413213327,0001,330
2011-07-2113313413313436,0001,340
2011-07-2013213513113546,0001,350
2011-07-1913013213013240,0001,320
2011-07-1513013213013221,0001,320
2011-07-1413313313013013,0001,300
2011-07-1313213313213334,0001,330
2011-07-1213213313213276,0001,320
2011-07-11128133128133145,0001,330
2011-07-08128130127129119,0001,290
2011-07-0712912912612756,0001,270
2011-07-0612712812612827,0001,280
2011-07-051281281261266,0001,260
2011-07-0412712912712817,0001,280
2011-07-0112812812612642,0001,260
2011-06-3012812812612850,0001,280
2011-06-2912712712512619,0001,260
2011-06-2812612612512522,0001,250
2011-06-2712612612512516,0001,250
2011-06-2412812812512532,0001,250
2011-06-2312512612512620,0001,260
2011-06-2212512612412519,0001,250
2011-06-2112512512212534,0001,250
2011-06-2012212312112319,0001,230
2011-06-1712612612112140,0001,210
2011-06-1612712712612615,0001,260
2011-06-1512912912712727,0001,270
2011-06-1412812812612746,0001,270
2011-06-13119130119129125,0001,290
2011-06-1012212212012064,0001,200
2011-06-0912012311912190,0001,210
2011-06-0811911911911914,0001,190
2011-06-0711912211711776,0001,170
2011-06-0611912211912027,0001,200
2011-06-0312012011911945,0001,190
2011-06-0212212212012118,0001,210
2011-06-011231231221237,0001,230
2011-05-3112212312112329,0001,230
2011-05-3012112212012228,0001,220
2011-05-2712312412112219,0001,220
2011-05-2612312312212227,0001,220
2011-05-2512312312112233,0001,220
2011-05-2412212211912061,0001,200
2011-05-2312312512312340,0001,230
2011-05-2012612612612616,0001,260
2011-05-19125127123127116,0001,270
2011-05-1812412612412623,0001,260
2011-05-1712412412312333,0001,230
2011-05-1612612712512698,0001,260
2011-05-1313013012712765,0001,270
2011-05-1213113212912977,0001,290
2011-05-1113313413213368,0001,330
2011-05-1013213413113316,0001,330
2011-05-0913413513213349,0001,330
2011-05-0613213413113254,0001,320
2011-05-0213313413213392,0001,330
2011-04-2812913012813069,0001,300
2011-04-2712913112913070,0001,300
2011-04-26132132128129129,0001,290
2011-04-25137137132132158,0001,320
2011-04-22129138129136653,0001,360
2011-04-2112913212913046,0001,300
2011-04-2013013012812824,0001,280
2011-04-1912913012513077,0001,300
2011-04-1813213213013029,0001,300
2011-04-1513113113013148,0001,310
2011-04-1413013213013167,0001,310
2011-04-1312813012612970,0001,290
2011-04-1213313312912973,0001,290
2011-04-1113113313013367,0001,330
2011-04-0812613012512962,0001,290
2011-04-07127129126128114,0001,280
2011-04-06138138125128236,0001,280
2011-04-05141141135136246,0001,360
2011-04-04146149141141867,0001,410
2011-04-01133143133141717,0001,410
2011-03-311251511251371,347,0001,370
2011-03-30124125123125137,0001,250
2011-03-2912112311812297,0001,220
2011-03-28129129122125195,0001,250
2011-03-25126128125126293,0001,260
2011-03-24120125119122212,0001,220
2011-03-23116125115119298,0001,190
2011-03-22115117110115505,0001,150
2011-03-181041101031051,021,0001,050
2011-03-179210391951,620,000950
2011-03-169510795107666,0001,070
2011-03-1511412091100190,0001,000
2011-03-14120120113115172,0001,150
2011-03-11130132130130164,0001,300
2011-03-10132133131132101,0001,320
2011-03-0913413513313355,0001,330
2011-03-0813313413313425,0001,340
2011-03-07137137133134108,0001,340
2011-03-04136137135136126,0001,360
2011-03-0313313513313555,0001,350
2011-03-0213313313113279,0001,320
2011-03-0113313613313573,0001,350
2011-02-2813213313113350,0001,330
2011-02-2513213213013265,0001,320
2011-02-24134135130131202,0001,310
2011-02-23135136135135167,0001,350
2011-02-22136139135137294,0001,370
2011-02-21133135133135159,0001,350
2011-02-1813313313213273,0001,320
2011-02-1713413413213376,0001,330
2011-02-1613213413213326,0001,330
2011-02-1513213313213339,0001,330
2011-02-1413513513213393,0001,330
2011-02-1013313513313558,0001,350
2011-02-0913413613313482,0001,340
2011-02-08136138134134199,0001,340
2011-02-0713313413313352,0001,330
2011-02-0413213413213264,0001,320
2011-02-0313313313113229,0001,320
2011-02-0213113413113243,0001,320
2011-02-0113113113013121,0001,310
2011-01-3113113113013043,0001,300
2011-01-2813313313113156,0001,310
2011-01-2713213313213317,0001,330
2011-01-2613213313213322,0001,330
2011-01-2513413413313339,0001,330
2011-01-2413413413013354,0001,330
2011-01-21136136130133127,0001,330
2011-01-2013713713513643,0001,360
2011-01-1913914013613775,0001,370
2011-01-1813613813613879,0001,380
2011-01-1713713913713730,0001,370
2011-01-1413613813613792,0001,370
2011-01-13140140136137217,0001,370
2011-01-12145145140140282,0001,400
2011-01-11137144137143424,0001,430
2011-01-07136136135136121,0001,360
2011-01-0613513613413596,0001,350
2011-01-0513513613413558,0001,350
2011-01-0413613613513531,0001,350

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