7305 新家工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	167	167	165	165	251,000	1,650
2013-12-27	165	166	160	164	250,000	1,640
2013-12-26	161	166	161	165	335,000	1,650
2013-12-25	158	162	156	161	250,000	1,610
2013-12-24	161	162	157	159	174,000	1,590
2013-12-20	163	163	160	161	83,000	1,610
2013-12-19	160	164	159	163	242,000	1,630
2013-12-18	159	162	158	159	377,000	1,590
2013-12-17	163	164	161	162	174,000	1,620
2013-12-16	168	168	163	164	185,000	1,640
2013-12-13	165	169	163	166	349,000	1,660
2013-12-12	166	166	163	166	185,000	1,660
2013-12-11	166	167	165	166	80,000	1,660
2013-12-10	168	168	166	167	113,000	1,670
2013-12-09	165	166	163	166	161,000	1,660
2013-12-06	161	163	161	162	67,000	1,620
2013-12-05	162	163	160	161	166,000	1,610
2013-12-04	166	166	160	163	316,000	1,630
2013-12-03	168	169	166	167	113,000	1,670
2013-12-02	168	169	166	168	84,000	1,680
2013-11-29	168	169	166	168	186,000	1,680
2013-11-28	173	173	168	169	321,000	1,690
2013-11-27	174	174	172	173	92,000	1,730
2013-11-26	176	176	167	174	260,000	1,740
2013-11-25	178	188	173	176	1,224,000	1,760
2013-11-22	174	179	173	178	222,000	1,780
2013-11-21	172	173	170	173	94,000	1,730
2013-11-20	172	172	169	171	43,000	1,710
2013-11-19	170	171	170	171	29,000	1,710
2013-11-18	174	174	170	171	65,000	1,710
2013-11-15	172	172	169	172	109,000	1,720
2013-11-14	171	171	168	170	87,000	1,700
2013-11-13	172	172	168	170	49,000	1,700
2013-11-12	167	172	165	171	63,000	1,710
2013-11-11	171	172	167	169	52,000	1,690
2013-11-08	171	171	169	169	19,000	1,690
2013-11-07	171	173	169	171	33,000	1,710
2013-11-06	169	173	169	172	23,000	1,720
2013-11-05	169	172	168	171	59,000	1,710
2013-11-01	177	177	167	169	168,000	1,690
2013-10-31	179	181	176	178	117,000	1,780
2013-10-30	181	184	179	180	87,000	1,800
2013-10-29	180	181	179	180	68,000	1,800
2013-10-28	179	181	178	181	50,000	1,810
2013-10-25	181	182	179	179	59,000	1,790
2013-10-24	178	181	176	181	49,000	1,810
2013-10-23	182	183	177	179	107,000	1,790
2013-10-22	177	186	177	180	209,000	1,800
2013-10-21	175	176	174	176	69,000	1,760
2013-10-18	175	176	175	176	20,000	1,760
2013-10-17	173	177	173	176	56,000	1,760
2013-10-16	173	173	172	173	23,000	1,730
2013-10-15	174	175	173	175	61,000	1,750
2013-10-11	174	175	172	174	82,000	1,740
2013-10-10	166	172	166	169	62,000	1,690
2013-10-09	164	168	163	168	68,000	1,680
2013-10-08	159	166	159	166	131,000	1,660
2013-10-07	166	167	158	163	158,000	1,630
2013-10-04	170	170	162	168	157,000	1,680
2013-10-03	170	171	168	170	114,000	1,700
2013-10-02	174	174	168	170	139,000	1,700
2013-10-01	179	179	172	173	221,000	1,730
2013-09-30	178	180	177	179	123,000	1,790
2013-09-27	185	185	181	183	171,000	1,830
2013-09-26	182	185	171	184	188,000	1,840
2013-09-25	189	192	176	182	542,000	1,820
2013-09-24	182	188	180	188	193,000	1,880
2013-09-20	185	185	179	183	378,000	1,830
2013-09-19	176	185	176	184	1,307,000	1,840
2013-09-18	168	174	168	171	308,000	1,710
2013-09-17	172	173	168	170	399,000	1,700
2013-09-13	165	174	165	174	998,000	1,740
2013-09-12	160	166	158	164	326,000	1,640
2013-09-11	163	165	159	160	229,000	1,600
2013-09-10	156	166	154	159	329,000	1,590
2013-09-09	154	154	152	153	83,000	1,530
2013-09-06	154	154	151	151	58,000	1,510
2013-09-05	151	154	151	152	79,000	1,520
2013-09-04	148	150	148	150	51,000	1,500
2013-09-03	146	150	146	149	74,000	1,490
2013-09-02	145	147	145	146	33,000	1,460
2013-08-30	147	149	146	147	75,000	1,470
2013-08-29	148	149	147	148	70,000	1,480
2013-08-28	148	149	145	147	92,000	1,470
2013-08-27	152	152	151	152	66,000	1,520
2013-08-26	153	154	152	153	107,000	1,530
2013-08-23	153	154	151	153	166,000	1,530
2013-08-22	150	152	149	152	58,000	1,520
2013-08-21	153	153	149	153	214,000	1,530
2013-08-20	153	156	153	153	150,000	1,530
2013-08-19	153	156	152	155	125,000	1,550
2013-08-16	150	153	150	152	109,000	1,520
2013-08-15	150	156	146	152	339,000	1,520
2013-08-14	149	151	147	151	83,000	1,510
2013-08-13	147	149	147	147	49,000	1,470
2013-08-12	146	148	143	146	358,000	1,460
2013-08-09	144	153	144	153	217,000	1,530
2013-08-08	143	147	143	146	177,000	1,460
2013-08-07	146	147	144	144	85,000	1,440
2013-08-06	147	148	143	148	92,000	1,480
2013-08-05	146	149	146	147	176,000	1,470
2013-08-02	141	145	141	145	190,000	1,450
2013-08-01	135	140	135	140	144,000	1,400
2013-07-31	135	137	134	135	451,000	1,350
2013-07-30	141	143	136	137	397,000	1,370
2013-07-29	146	146	139	140	194,000	1,400
2013-07-26	152	152	148	148	167,000	1,480
2013-07-25	155	156	152	152	133,000	1,520
2013-07-24	152	154	151	153	43,000	1,530
2013-07-23	150	155	150	154	75,000	1,540
2013-07-22	152	152	150	152	132,000	1,520
2013-07-19	159	160	150	151	560,000	1,510
2013-07-18	160	160	158	159	84,000	1,590
2013-07-17	161	161	157	158	339,000	1,580
2013-07-16	160	169	158	161	1,038,000	1,610
2013-07-12	160	160	158	159	224,000	1,590
2013-07-11	157	160	155	158	490,000	1,580
2013-07-10	156	162	154	156	1,230,000	1,560
2013-07-09	151	153	148	153	348,000	1,530
2013-07-08	154	154	150	150	264,000	1,500
2013-07-05	151	155	150	151	520,000	1,510
2013-07-04	157	158	150	150	881,000	1,500
2013-07-03	149	158	146	154	1,119,000	1,540
2013-07-02	148	151	145	150	665,000	1,500
2013-07-01	147	150	146	149	1,215,000	1,490
2013-06-28	141	152	140	152	1,435,000	1,520
2013-06-27	138	140	131	138	1,552,000	1,380
2013-06-26	144	146	132	132	1,863,000	1,320
2013-06-25	156	157	146	147	1,943,000	1,470
2013-06-24	156	162	156	156	2,877,000	1,560
2013-06-21	163	164	156	156	2,854,000	1,560
2013-06-20	173	183	163	166	8,446,000	1,660
2013-06-19	178	180	168	176	9,209,000	1,760
2013-06-18	198	208	178	182	48,137,000	1,820
2013-06-17	150	194	148	193	41,913,000	1,930
2013-06-14	141	148	136	145	620,000	1,450
2013-06-13	138	143	134	135	312,000	1,350
2013-06-12	137	141	136	141	174,000	1,410
2013-06-11	130	144	129	137	261,000	1,370
2013-06-10	129	132	129	131	61,000	1,310
2013-06-07	128	128	123	125	143,000	1,250
2013-06-06	129	133	128	128	69,000	1,280
2013-06-05	137	141	133	134	143,000	1,340
2013-06-04	133	136	131	136	121,000	1,360
2013-06-03	139	139	134	134	78,000	1,340
2013-05-31	139	142	138	139	45,000	1,390
2013-05-30	144	144	136	137	167,000	1,370
2013-05-29	143	146	141	144	87,000	1,440
2013-05-28	140	144	140	141	105,000	1,410
2013-05-27	145	146	135	142	81,000	1,420
2013-05-24	153	154	147	148	295,000	1,480
2013-05-23	158	161	149	151	338,000	1,510
2013-05-22	157	175	154	161	716,000	1,610
2013-05-21	150	153	149	152	189,000	1,520
2013-05-20	149	150	147	147	102,000	1,470
2013-05-17	149	150	145	146	305,000	1,460
2013-05-16	153	153	141	149	154,000	1,490
2013-05-15	157	161	152	153	115,000	1,530
2013-05-14	158	159	155	155	188,000	1,550
2013-05-13	153	160	150	158	425,000	1,580
2013-05-10	145	147	145	146	62,000	1,460
2013-05-09	144	147	144	145	220,000	1,450
2013-05-08	143	144	142	143	148,000	1,430
2013-05-07	142	143	141	143	75,000	1,430
2013-05-02	141	141	140	140	20,000	1,400
2013-05-01	142	144	140	143	57,000	1,430
2013-04-30	142	142	139	140	59,000	1,400
2013-04-26	142	142	137	139	91,000	1,390
2013-04-25	141	142	139	141	94,000	1,410
2013-04-24	140	141	139	141	36,000	1,410
2013-04-23	138	140	138	139	39,000	1,390
2013-04-22	138	142	138	140	121,000	1,400
2013-04-19	137	138	135	136	77,000	1,360
2013-04-18	138	138	136	136	31,000	1,360
2013-04-17	136	137	134	135	80,000	1,350
2013-04-16	137	138	134	134	79,000	1,340
2013-04-15	138	139	137	139	46,000	1,390
2013-04-12	137	138	136	138	33,000	1,380
2013-04-11	138	139	136	139	58,000	1,390
2013-04-10	136	138	136	138	26,000	1,380
2013-04-09	137	138	136	136	62,000	1,360
2013-04-08	132	135	131	135	178,000	1,350
2013-04-05	129	133	129	133	95,000	1,330
2013-04-04	126	128	124	128	56,000	1,280
2013-04-03	123	128	123	128	42,000	1,280
2013-04-02	122	126	122	123	75,000	1,230
2013-04-01	128	132	128	128	48,000	1,280
2013-03-29	133	135	131	131	36,000	1,310
2013-03-28	135	135	132	133	77,000	1,330
2013-03-27	136	137	135	136	48,000	1,360
2013-03-26	139	140	139	139	82,000	1,390
2013-03-25	142	145	141	141	74,000	1,410
2013-03-22	142	142	140	140	55,000	1,400
2013-03-21	140	142	140	141	86,000	1,410
2013-03-19	138	139	138	138	37,000	1,380
2013-03-18	139	139	136	137	49,000	1,370
2013-03-15	140	140	139	139	65,000	1,390
2013-03-14	137	139	136	138	31,000	1,380
2013-03-13	136	137	133	136	55,000	1,360
2013-03-12	139	140	136	136	60,000	1,360
2013-03-11	137	142	137	140	191,000	1,400
2013-03-08	135	136	135	135	173,000	1,350
2013-03-07	140	140	135	137	102,000	1,370
2013-03-06	144	144	135	141	496,000	1,410
2013-03-05	127	147	125	135	613,000	1,350
2013-03-04	126	127	126	127	32,000	1,270
2013-03-01	125	126	125	126	41,000	1,260
2013-02-28	125	126	125	125	27,000	1,250
2013-02-27	127	127	123	125	73,000	1,250
2013-02-26	121	125	121	124	28,000	1,240
2013-02-25	125	127	124	126	61,000	1,260
2013-02-22	123	123	120	123	28,000	1,230
2013-02-21	124	124	123	123	10,000	1,230
2013-02-20	121	124	121	124	21,000	1,240
2013-02-19	119	122	119	121	39,000	1,210
2013-02-18	117	121	117	121	18,000	1,210
2013-02-15	119	120	115	116	51,000	1,160
2013-02-14	119	121	117	118	34,000	1,180
2013-02-13	123	123	119	120	92,000	1,200
2013-02-12	130	130	124	124	173,000	1,240
2013-02-08	131	131	127	127	69,000	1,270
2013-02-07	131	132	131	131	36,000	1,310
2013-02-06	131	132	130	131	93,000	1,310
2013-02-05	129	131	128	130	86,000	1,300
2013-02-04	129	131	128	130	102,000	1,300
2013-02-01	130	130	128	128	37,000	1,280
2013-01-31	128	130	128	129	41,000	1,290
2013-01-30	127	127	126	127	52,000	1,270
2013-01-29	128	129	127	127	32,000	1,270
2013-01-28	130	131	128	128	35,000	1,280
2013-01-25	130	132	127	129	138,000	1,290
2013-01-24	124	127	123	127	42,000	1,270
2013-01-23	127	128	123	125	77,000	1,250
2013-01-22	127	130	126	127	110,000	1,270
2013-01-21	125	128	124	126	81,000	1,260
2013-01-18	123	125	123	125	22,000	1,250
2013-01-17	124	126	121	121	59,000	1,210
2013-01-16	128	128	124	124	40,000	1,240
2013-01-15	130	131	126	127	97,000	1,270
2013-01-11	125	127	125	127	95,000	1,270
2013-01-10	125	125	124	125	34,000	1,250
2013-01-09	122	123	121	123	50,000	1,230
2013-01-08	124	124	122	123	46,000	1,230
2013-01-07	125	126	123	123	74,000	1,230
2013-01-04	122	125	122	125	29,000	1,250

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