7305 新家工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 122 | 122 | 121 | 121 | 45,000 | 1,210 |
| 2012-12-27 | 121 | 122 | 120 | 121 | 43,000 | 1,210 |
| 2012-12-26 | 120 | 122 | 120 | 121 | 28,000 | 1,210 |
| 2012-12-25 | 123 | 123 | 120 | 122 | 56,000 | 1,220 |
| 2012-12-21 | 120 | 121 | 119 | 120 | 74,000 | 1,200 |
| 2012-12-20 | 120 | 122 | 120 | 121 | 29,000 | 1,210 |
| 2012-12-19 | 120 | 122 | 120 | 121 | 46,000 | 1,210 |
| 2012-12-18 | 119 | 121 | 119 | 119 | 23,000 | 1,190 |
| 2012-12-17 | 119 | 120 | 118 | 119 | 37,000 | 1,190 |
| 2012-12-14 | 119 | 120 | 118 | 119 | 107,000 | 1,190 |
| 2012-12-13 | 124 | 124 | 119 | 119 | 113,000 | 1,190 |
| 2012-12-12 | 121 | 122 | 121 | 122 | 15,000 | 1,220 |
| 2012-12-11 | 122 | 122 | 119 | 122 | 73,000 | 1,220 |
| 2012-12-10 | 123 | 123 | 121 | 122 | 55,000 | 1,220 |
| 2012-12-07 | 127 | 127 | 123 | 123 | 75,000 | 1,230 |
| 2012-12-06 | 123 | 124 | 122 | 124 | 80,000 | 1,240 |
| 2012-12-05 | 121 | 123 | 121 | 123 | 20,000 | 1,230 |
| 2012-12-04 | 121 | 122 | 120 | 122 | 73,000 | 1,220 |
| 2012-12-03 | 120 | 121 | 120 | 121 | 62,000 | 1,210 |
| 2012-11-30 | 120 | 120 | 119 | 119 | 24,000 | 1,190 |
| 2012-11-29 | 118 | 121 | 118 | 120 | 79,000 | 1,200 |
| 2012-11-28 | 118 | 119 | 117 | 118 | 94,000 | 1,180 |
| 2012-11-27 | 116 | 118 | 116 | 118 | 97,000 | 1,180 |
| 2012-11-26 | 116 | 118 | 115 | 116 | 201,000 | 1,160 |
| 2012-11-22 | 108 | 110 | 108 | 108 | 33,000 | 1,080 |
| 2012-11-21 | 107 | 109 | 107 | 109 | 13,000 | 1,090 |
| 2012-11-20 | 108 | 109 | 107 | 107 | 45,000 | 1,070 |
| 2012-11-19 | 107 | 108 | 106 | 108 | 36,000 | 1,080 |
| 2012-11-16 | 104 | 107 | 104 | 104 | 48,000 | 1,040 |
| 2012-11-15 | 102 | 104 | 102 | 103 | 18,000 | 1,030 |
| 2012-11-14 | 102 | 102 | 100 | 101 | 47,000 | 1,010 |
| 2012-11-13 | 102 | 103 | 102 | 102 | 8,000 | 1,020 |
| 2012-11-12 | 103 | 104 | 102 | 102 | 38,000 | 1,020 |
| 2012-11-09 | 104 | 105 | 104 | 104 | 33,000 | 1,040 |
| 2012-11-08 | 105 | 106 | 105 | 105 | 12,000 | 1,050 |
| 2012-11-07 | 107 | 108 | 106 | 108 | 26,000 | 1,080 |
| 2012-11-06 | 105 | 105 | 104 | 105 | 28,000 | 1,050 |
| 2012-11-05 | 105 | 107 | 105 | 107 | 23,000 | 1,070 |
| 2012-11-02 | 107 | 108 | 106 | 108 | 33,000 | 1,080 |
| 2012-11-01 | 108 | 108 | 106 | 106 | 10,000 | 1,060 |
| 2012-10-31 | 106 | 108 | 105 | 107 | 81,000 | 1,070 |
| 2012-10-30 | 111 | 111 | 103 | 104 | 235,000 | 1,040 |
| 2012-10-29 | 112 | 114 | 112 | 113 | 11,000 | 1,130 |
| 2012-10-26 | 114 | 114 | 109 | 111 | 28,000 | 1,110 |
| 2012-10-25 | 115 | 115 | 113 | 114 | 22,000 | 1,140 |
| 2012-10-24 | 111 | 114 | 111 | 114 | 17,000 | 1,140 |
| 2012-10-23 | 116 | 116 | 112 | 113 | 4,000 | 1,130 |
| 2012-10-22 | 112 | 114 | 112 | 113 | 9,000 | 1,130 |
| 2012-10-19 | 112 | 114 | 112 | 114 | 12,000 | 1,140 |
| 2012-10-18 | 110 | 114 | 110 | 114 | 13,000 | 1,140 |
| 2012-10-17 | 111 | 112 | 109 | 111 | 13,000 | 1,110 |
| 2012-10-16 | 107 | 108 | 106 | 106 | 7,000 | 1,060 |
| 2012-10-15 | 106 | 107 | 106 | 106 | 10,000 | 1,060 |
| 2012-10-12 | 107 | 107 | 106 | 106 | 26,000 | 1,060 |
| 2012-10-11 | 107 | 108 | 106 | 106 | 15,000 | 1,060 |
| 2012-10-10 | 107 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2012-10-09 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2012-10-05 | 110 | 111 | 110 | 110 | 8,000 | 1,100 |
| 2012-10-04 | 113 | 113 | 110 | 111 | 16,000 | 1,110 |
| 2012-10-03 | 112 | 113 | 111 | 113 | 6,000 | 1,130 |
| 2012-10-02 | 113 | 113 | 111 | 113 | 8,000 | 1,130 |
| 2012-10-01 | 115 | 115 | 112 | 114 | 19,000 | 1,140 |
| 2012-09-28 | 118 | 118 | 116 | 116 | 5,000 | 1,160 |
| 2012-09-27 | 116 | 118 | 116 | 118 | 13,000 | 1,180 |
| 2012-09-26 | 117 | 117 | 116 | 116 | 21,000 | 1,160 |
| 2012-09-25 | 115 | 119 | 114 | 119 | 47,000 | 1,190 |
| 2012-09-24 | 117 | 117 | 115 | 116 | 34,000 | 1,160 |
| 2012-09-21 | 121 | 121 | 118 | 118 | 18,000 | 1,180 |
| 2012-09-20 | 123 | 123 | 122 | 123 | 20,000 | 1,230 |
| 2012-09-19 | 121 | 123 | 119 | 123 | 73,000 | 1,230 |
| 2012-09-18 | 116 | 120 | 116 | 120 | 38,000 | 1,200 |
| 2012-09-14 | 116 | 116 | 113 | 116 | 89,000 | 1,160 |
| 2012-09-13 | 115 | 116 | 115 | 115 | 35,000 | 1,150 |
| 2012-09-12 | 113 | 115 | 113 | 115 | 14,000 | 1,150 |
| 2012-09-11 | 114 | 114 | 112 | 113 | 58,000 | 1,130 |
| 2012-09-10 | 113 | 114 | 113 | 114 | 15,000 | 1,140 |
| 2012-09-07 | 114 | 114 | 113 | 113 | 26,000 | 1,130 |
| 2012-09-06 | 112 | 113 | 111 | 113 | 54,000 | 1,130 |
| 2012-09-05 | 113 | 115 | 112 | 112 | 52,000 | 1,120 |
| 2012-09-04 | 114 | 114 | 113 | 113 | 37,000 | 1,130 |
| 2012-09-03 | 115 | 115 | 114 | 114 | 25,000 | 1,140 |
| 2012-08-31 | 115 | 115 | 114 | 115 | 18,000 | 1,150 |
| 2012-08-30 | 116 | 116 | 114 | 115 | 27,000 | 1,150 |
| 2012-08-29 | 114 | 116 | 114 | 114 | 34,000 | 1,140 |
| 2012-08-28 | 114 | 114 | 113 | 114 | 49,000 | 1,140 |
| 2012-08-27 | 115 | 116 | 114 | 114 | 53,000 | 1,140 |
| 2012-08-24 | 116 | 116 | 113 | 113 | 72,000 | 1,130 |
| 2012-08-23 | 113 | 116 | 113 | 116 | 45,000 | 1,160 |
| 2012-08-22 | 112 | 114 | 112 | 113 | 25,000 | 1,130 |
| 2012-08-21 | 112 | 113 | 112 | 112 | 31,000 | 1,120 |
| 2012-08-20 | 112 | 114 | 112 | 113 | 43,000 | 1,130 |
| 2012-08-17 | 111 | 112 | 110 | 112 | 41,000 | 1,120 |
| 2012-08-16 | 110 | 112 | 110 | 111 | 34,000 | 1,110 |
| 2012-08-15 | 111 | 111 | 109 | 109 | 63,000 | 1,090 |
| 2012-08-14 | 109 | 110 | 108 | 110 | 52,000 | 1,100 |
| 2012-08-13 | 106 | 110 | 106 | 109 | 85,000 | 1,090 |
| 2012-08-10 | 104 | 105 | 102 | 103 | 24,000 | 1,030 |
| 2012-08-09 | 102 | 106 | 101 | 106 | 29,000 | 1,060 |
| 2012-08-08 | 104 | 104 | 102 | 102 | 16,000 | 1,020 |
| 2012-08-07 | 100 | 102 | 100 | 102 | 18,000 | 1,020 |
| 2012-08-06 | 100 | 101 | 100 | 101 | 14,000 | 1,010 |
| 2012-08-03 | 103 | 103 | 100 | 100 | 22,000 | 1,000 |
| 2012-08-02 | 102 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2012-08-01 | 105 | 105 | 103 | 103 | 109,000 | 1,030 |
| 2012-07-31 | 106 | 106 | 105 | 106 | 96,000 | 1,060 |
| 2012-07-30 | 105 | 106 | 105 | 106 | 10,000 | 1,060 |
| 2012-07-27 | 105 | 106 | 105 | 105 | 15,000 | 1,050 |
| 2012-07-26 | 103 | 104 | 101 | 104 | 12,000 | 1,040 |
| 2012-07-25 | 105 | 105 | 102 | 103 | 49,000 | 1,030 |
| 2012-07-24 | 100 | 102 | 99 | 102 | 50,000 | 1,020 |
| 2012-07-23 | 103 | 103 | 101 | 101 | 25,000 | 1,010 |
| 2012-07-20 | 105 | 105 | 104 | 104 | 10,000 | 1,040 |
| 2012-07-19 | 103 | 106 | 103 | 105 | 5,000 | 1,050 |
| 2012-07-18 | 106 | 106 | 103 | 103 | 62,000 | 1,030 |
| 2012-07-17 | 106 | 106 | 105 | 105 | 25,000 | 1,050 |
| 2012-07-13 | 106 | 107 | 105 | 106 | 26,000 | 1,060 |
| 2012-07-12 | 108 | 108 | 106 | 106 | 31,000 | 1,060 |
| 2012-07-11 | 109 | 110 | 108 | 108 | 35,000 | 1,080 |
| 2012-07-10 | 111 | 112 | 110 | 110 | 19,000 | 1,100 |
| 2012-07-09 | 113 | 113 | 111 | 111 | 26,000 | 1,110 |
| 2012-07-06 | 117 | 117 | 113 | 113 | 48,000 | 1,130 |
| 2012-07-05 | 114 | 116 | 114 | 114 | 31,000 | 1,140 |
| 2012-07-04 | 117 | 118 | 115 | 116 | 41,000 | 1,160 |
| 2012-07-03 | 113 | 118 | 113 | 117 | 63,000 | 1,170 |
| 2012-07-02 | 115 | 116 | 112 | 113 | 25,000 | 1,130 |
| 2012-06-29 | 112 | 116 | 112 | 113 | 19,000 | 1,130 |
| 2012-06-28 | 113 | 115 | 112 | 115 | 22,000 | 1,150 |
| 2012-06-27 | 111 | 113 | 110 | 113 | 28,000 | 1,130 |
| 2012-06-26 | 110 | 111 | 110 | 110 | 52,000 | 1,100 |
| 2012-06-25 | 116 | 116 | 113 | 114 | 25,000 | 1,140 |
| 2012-06-22 | 110 | 113 | 110 | 113 | 10,000 | 1,130 |
| 2012-06-21 | 110 | 114 | 110 | 112 | 38,000 | 1,120 |
| 2012-06-20 | 107 | 110 | 107 | 109 | 17,000 | 1,090 |
| 2012-06-19 | 108 | 108 | 105 | 106 | 33,000 | 1,060 |
| 2012-06-18 | 106 | 108 | 106 | 106 | 9,000 | 1,060 |
| 2012-06-15 | 106 | 106 | 103 | 105 | 17,000 | 1,050 |
| 2012-06-14 | 105 | 106 | 105 | 106 | 6,000 | 1,060 |
| 2012-06-13 | 105 | 106 | 105 | 106 | 32,000 | 1,060 |
| 2012-06-12 | 105 | 106 | 105 | 106 | 25,000 | 1,060 |
| 2012-06-11 | 107 | 110 | 107 | 107 | 34,000 | 1,070 |
| 2012-06-08 | 107 | 108 | 107 | 108 | 62,000 | 1,080 |
| 2012-06-07 | 107 | 108 | 106 | 108 | 34,000 | 1,080 |
| 2012-06-06 | 106 | 106 | 103 | 106 | 66,000 | 1,060 |
| 2012-06-05 | 106 | 106 | 103 | 105 | 25,000 | 1,050 |
| 2012-06-04 | 106 | 106 | 104 | 105 | 27,000 | 1,050 |
| 2012-06-01 | 106 | 106 | 104 | 106 | 19,000 | 1,060 |
| 2012-05-31 | 105 | 107 | 105 | 107 | 21,000 | 1,070 |
| 2012-05-30 | 107 | 108 | 107 | 108 | 22,000 | 1,080 |
| 2012-05-29 | 106 | 109 | 106 | 107 | 14,000 | 1,070 |
| 2012-05-28 | 108 | 108 | 106 | 107 | 10,000 | 1,070 |
| 2012-05-25 | 108 | 109 | 103 | 108 | 70,000 | 1,080 |
| 2012-05-24 | 104 | 105 | 104 | 105 | 8,000 | 1,050 |
| 2012-05-23 | 107 | 107 | 104 | 104 | 26,000 | 1,040 |
| 2012-05-22 | 107 | 107 | 106 | 107 | 26,000 | 1,070 |
| 2012-05-21 | 104 | 104 | 103 | 104 | 17,000 | 1,040 |
| 2012-05-18 | 106 | 106 | 102 | 102 | 91,000 | 1,020 |
| 2012-05-17 | 105 | 108 | 104 | 108 | 27,000 | 1,080 |
| 2012-05-16 | 108 | 108 | 104 | 105 | 52,000 | 1,050 |
| 2012-05-15 | 107 | 111 | 103 | 108 | 75,000 | 1,080 |
| 2012-05-14 | 116 | 117 | 113 | 113 | 12,000 | 1,130 |
| 2012-05-11 | 122 | 125 | 118 | 118 | 61,000 | 1,180 |
| 2012-05-10 | 120 | 121 | 119 | 121 | 8,000 | 1,210 |
| 2012-05-09 | 122 | 122 | 120 | 120 | 41,000 | 1,200 |
| 2012-05-08 | 121 | 123 | 121 | 121 | 17,000 | 1,210 |
| 2012-05-07 | 122 | 122 | 121 | 121 | 15,000 | 1,210 |
| 2012-05-02 | 122 | 124 | 122 | 124 | 21,000 | 1,240 |
| 2012-05-01 | 128 | 128 | 120 | 123 | 34,000 | 1,230 |
| 2012-04-27 | 129 | 129 | 126 | 127 | 18,000 | 1,270 |
| 2012-04-26 | 127 | 128 | 125 | 128 | 57,000 | 1,280 |
| 2012-04-25 | 128 | 129 | 128 | 128 | 28,000 | 1,280 |
| 2012-04-24 | 125 | 128 | 125 | 128 | 19,000 | 1,280 |
| 2012-04-23 | 126 | 127 | 126 | 126 | 15,000 | 1,260 |
| 2012-04-20 | 125 | 126 | 125 | 126 | 8,000 | 1,260 |
| 2012-04-19 | 127 | 127 | 125 | 125 | 11,000 | 1,250 |
| 2012-04-18 | 127 | 128 | 125 | 125 | 12,000 | 1,250 |
| 2012-04-17 | 125 | 126 | 125 | 125 | 12,000 | 1,250 |
| 2012-04-16 | 124 | 127 | 122 | 127 | 38,000 | 1,270 |
| 2012-04-13 | 127 | 127 | 125 | 125 | 38,000 | 1,250 |
| 2012-04-12 | 125 | 128 | 124 | 128 | 26,000 | 1,280 |
| 2012-04-11 | 126 | 127 | 125 | 125 | 21,000 | 1,250 |
| 2012-04-10 | 130 | 130 | 128 | 130 | 16,000 | 1,300 |
| 2012-04-09 | 129 | 131 | 129 | 130 | 9,000 | 1,300 |
| 2012-04-06 | 131 | 132 | 131 | 132 | 13,000 | 1,320 |
| 2012-04-05 | 132 | 133 | 131 | 133 | 26,000 | 1,330 |
| 2012-04-04 | 135 | 136 | 132 | 132 | 30,000 | 1,320 |
| 2012-04-03 | 135 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2012-04-02 | 137 | 138 | 136 | 136 | 23,000 | 1,360 |
| 2012-03-30 | 136 | 138 | 136 | 138 | 31,000 | 1,380 |
| 2012-03-29 | 138 | 138 | 136 | 136 | 35,000 | 1,360 |
| 2012-03-28 | 138 | 138 | 135 | 137 | 29,000 | 1,370 |
| 2012-03-27 | 139 | 140 | 138 | 140 | 60,000 | 1,400 |
| 2012-03-26 | 139 | 140 | 138 | 138 | 44,000 | 1,380 |
| 2012-03-23 | 140 | 140 | 139 | 139 | 54,000 | 1,390 |
| 2012-03-22 | 140 | 140 | 138 | 140 | 21,000 | 1,400 |
| 2012-03-21 | 139 | 141 | 139 | 139 | 37,000 | 1,390 |
| 2012-03-19 | 140 | 140 | 139 | 139 | 12,000 | 1,390 |
| 2012-03-16 | 140 | 142 | 138 | 140 | 107,000 | 1,400 |
| 2012-03-15 | 140 | 143 | 138 | 141 | 113,000 | 1,410 |
| 2012-03-14 | 142 | 143 | 141 | 141 | 57,000 | 1,410 |
| 2012-03-13 | 141 | 142 | 140 | 140 | 38,000 | 1,400 |
| 2012-03-12 | 141 | 142 | 140 | 140 | 47,000 | 1,400 |
| 2012-03-09 | 138 | 140 | 138 | 140 | 159,000 | 1,400 |
| 2012-03-08 | 137 | 139 | 137 | 138 | 33,000 | 1,380 |
| 2012-03-07 | 137 | 137 | 136 | 137 | 47,000 | 1,370 |
| 2012-03-06 | 139 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2012-03-05 | 140 | 140 | 138 | 138 | 20,000 | 1,380 |
| 2012-03-02 | 138 | 141 | 138 | 140 | 80,000 | 1,400 |
| 2012-03-01 | 137 | 139 | 137 | 137 | 122,000 | 1,370 |
| 2012-02-29 | 144 | 144 | 139 | 139 | 100,000 | 1,390 |
| 2012-02-28 | 142 | 144 | 138 | 144 | 153,000 | 1,440 |
| 2012-02-27 | 142 | 143 | 140 | 142 | 113,000 | 1,420 |
| 2012-02-24 | 141 | 142 | 139 | 140 | 180,000 | 1,400 |
| 2012-02-23 | 138 | 142 | 136 | 141 | 195,000 | 1,410 |
| 2012-02-22 | 136 | 138 | 134 | 138 | 96,000 | 1,380 |
| 2012-02-21 | 133 | 137 | 132 | 134 | 145,000 | 1,340 |
| 2012-02-20 | 132 | 134 | 132 | 133 | 106,000 | 1,330 |
| 2012-02-17 | 133 | 133 | 130 | 132 | 101,000 | 1,320 |
| 2012-02-16 | 133 | 134 | 130 | 132 | 66,000 | 1,320 |
| 2012-02-15 | 134 | 134 | 133 | 133 | 71,000 | 1,330 |
| 2012-02-14 | 131 | 134 | 131 | 134 | 37,000 | 1,340 |
| 2012-02-13 | 130 | 133 | 130 | 131 | 93,000 | 1,310 |
| 2012-02-10 | 136 | 136 | 132 | 132 | 106,000 | 1,320 |
| 2012-02-09 | 139 | 139 | 135 | 135 | 142,000 | 1,350 |
| 2012-02-08 | 138 | 138 | 136 | 138 | 103,000 | 1,380 |
| 2012-02-07 | 140 | 140 | 136 | 137 | 239,000 | 1,370 |
| 2012-02-06 | 135 | 141 | 135 | 139 | 962,000 | 1,390 |
| 2012-02-03 | 130 | 134 | 129 | 133 | 411,000 | 1,330 |
| 2012-02-02 | 134 | 136 | 129 | 129 | 324,000 | 1,290 |
| 2012-02-01 | 128 | 131 | 128 | 131 | 217,000 | 1,310 |
| 2012-01-31 | 129 | 130 | 127 | 129 | 171,000 | 1,290 |
| 2012-01-30 | 128 | 130 | 128 | 129 | 123,000 | 1,290 |
| 2012-01-27 | 129 | 129 | 126 | 127 | 122,000 | 1,270 |
| 2012-01-26 | 130 | 133 | 128 | 128 | 225,000 | 1,280 |
| 2012-01-25 | 130 | 130 | 128 | 129 | 117,000 | 1,290 |
| 2012-01-24 | 131 | 131 | 128 | 129 | 121,000 | 1,290 |
| 2012-01-23 | 125 | 130 | 125 | 130 | 206,000 | 1,300 |
| 2012-01-20 | 125 | 126 | 123 | 124 | 120,000 | 1,240 |
| 2012-01-19 | 126 | 127 | 124 | 125 | 172,000 | 1,250 |
| 2012-01-18 | 126 | 127 | 124 | 126 | 188,000 | 1,260 |
| 2012-01-17 | 130 | 130 | 124 | 126 | 437,000 | 1,260 |
| 2012-01-16 | 123 | 143 | 123 | 128 | 3,988,000 | 1,280 |
| 2012-01-13 | 116 | 140 | 116 | 118 | 1,616,000 | 1,180 |
| 2012-01-12 | 117 | 119 | 116 | 117 | 137,000 | 1,170 |
| 2012-01-11 | 121 | 121 | 118 | 118 | 51,000 | 1,180 |
| 2012-01-10 | 124 | 124 | 120 | 120 | 11,000 | 1,200 |
| 2012-01-06 | 121 | 122 | 120 | 122 | 11,000 | 1,220 |
| 2012-01-05 | 124 | 124 | 122 | 122 | 9,000 | 1,220 |
| 2012-01-04 | 120 | 122 | 120 | 122 | 16,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
