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