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
2013-12-30167167165165251,0001,650
2013-12-27165166160164250,0001,640
2013-12-26161166161165335,0001,650
2013-12-25158162156161250,0001,610
2013-12-24161162157159174,0001,590
2013-12-2016316316016183,0001,610
2013-12-19160164159163242,0001,630
2013-12-18159162158159377,0001,590
2013-12-17163164161162174,0001,620
2013-12-16168168163164185,0001,640
2013-12-13165169163166349,0001,660
2013-12-12166166163166185,0001,660
2013-12-1116616716516680,0001,660
2013-12-10168168166167113,0001,670
2013-12-09165166163166161,0001,660
2013-12-0616116316116267,0001,620
2013-12-05162163160161166,0001,610
2013-12-04166166160163316,0001,630
2013-12-03168169166167113,0001,670
2013-12-0216816916616884,0001,680
2013-11-29168169166168186,0001,680
2013-11-28173173168169321,0001,690
2013-11-2717417417217392,0001,730
2013-11-26176176167174260,0001,740
2013-11-251781881731761,224,0001,760
2013-11-22174179173178222,0001,780
2013-11-2117217317017394,0001,730
2013-11-2017217216917143,0001,710
2013-11-1917017117017129,0001,710
2013-11-1817417417017165,0001,710
2013-11-15172172169172109,0001,720
2013-11-1417117116817087,0001,700
2013-11-1317217216817049,0001,700
2013-11-1216717216517163,0001,710
2013-11-1117117216716952,0001,690
2013-11-0817117116916919,0001,690
2013-11-0717117316917133,0001,710
2013-11-0616917316917223,0001,720
2013-11-0516917216817159,0001,710
2013-11-01177177167169168,0001,690
2013-10-31179181176178117,0001,780
2013-10-3018118417918087,0001,800
2013-10-2918018117918068,0001,800
2013-10-2817918117818150,0001,810
2013-10-2518118217917959,0001,790
2013-10-2417818117618149,0001,810
2013-10-23182183177179107,0001,790
2013-10-22177186177180209,0001,800
2013-10-2117517617417669,0001,760
2013-10-1817517617517620,0001,760
2013-10-1717317717317656,0001,760
2013-10-1617317317217323,0001,730
2013-10-1517417517317561,0001,750
2013-10-1117417517217482,0001,740
2013-10-1016617216616962,0001,690
2013-10-0916416816316868,0001,680
2013-10-08159166159166131,0001,660
2013-10-07166167158163158,0001,630
2013-10-04170170162168157,0001,680
2013-10-03170171168170114,0001,700
2013-10-02174174168170139,0001,700
2013-10-01179179172173221,0001,730
2013-09-30178180177179123,0001,790
2013-09-27185185181183171,0001,830
2013-09-26182185171184188,0001,840
2013-09-25189192176182542,0001,820
2013-09-24182188180188193,0001,880
2013-09-20185185179183378,0001,830
2013-09-191761851761841,307,0001,840
2013-09-18168174168171308,0001,710
2013-09-17172173168170399,0001,700
2013-09-13165174165174998,0001,740
2013-09-12160166158164326,0001,640
2013-09-11163165159160229,0001,600
2013-09-10156166154159329,0001,590
2013-09-0915415415215383,0001,530
2013-09-0615415415115158,0001,510
2013-09-0515115415115279,0001,520
2013-09-0414815014815051,0001,500
2013-09-0314615014614974,0001,490
2013-09-0214514714514633,0001,460
2013-08-3014714914614775,0001,470
2013-08-2914814914714870,0001,480
2013-08-2814814914514792,0001,470
2013-08-2715215215115266,0001,520
2013-08-26153154152153107,0001,530
2013-08-23153154151153166,0001,530
2013-08-2215015214915258,0001,520
2013-08-21153153149153214,0001,530
2013-08-20153156153153150,0001,530
2013-08-19153156152155125,0001,550
2013-08-16150153150152109,0001,520
2013-08-15150156146152339,0001,520
2013-08-1414915114715183,0001,510
2013-08-1314714914714749,0001,470
2013-08-12146148143146358,0001,460
2013-08-09144153144153217,0001,530
2013-08-08143147143146177,0001,460
2013-08-0714614714414485,0001,440
2013-08-0614714814314892,0001,480
2013-08-05146149146147176,0001,470
2013-08-02141145141145190,0001,450
2013-08-01135140135140144,0001,400
2013-07-31135137134135451,0001,350
2013-07-30141143136137397,0001,370
2013-07-29146146139140194,0001,400
2013-07-26152152148148167,0001,480
2013-07-25155156152152133,0001,520
2013-07-2415215415115343,0001,530
2013-07-2315015515015475,0001,540
2013-07-22152152150152132,0001,520
2013-07-19159160150151560,0001,510
2013-07-1816016015815984,0001,590
2013-07-17161161157158339,0001,580
2013-07-161601691581611,038,0001,610
2013-07-12160160158159224,0001,590
2013-07-11157160155158490,0001,580
2013-07-101561621541561,230,0001,560
2013-07-09151153148153348,0001,530
2013-07-08154154150150264,0001,500
2013-07-05151155150151520,0001,510
2013-07-04157158150150881,0001,500
2013-07-031491581461541,119,0001,540
2013-07-02148151145150665,0001,500
2013-07-011471501461491,215,0001,490
2013-06-281411521401521,435,0001,520
2013-06-271381401311381,552,0001,380
2013-06-261441461321321,863,0001,320
2013-06-251561571461471,943,0001,470
2013-06-241561621561562,877,0001,560
2013-06-211631641561562,854,0001,560
2013-06-201731831631668,446,0001,660
2013-06-191781801681769,209,0001,760
2013-06-1819820817818248,137,0001,820
2013-06-1715019414819341,913,0001,930
2013-06-14141148136145620,0001,450
2013-06-13138143134135312,0001,350
2013-06-12137141136141174,0001,410
2013-06-11130144129137261,0001,370
2013-06-1012913212913161,0001,310
2013-06-07128128123125143,0001,250
2013-06-0612913312812869,0001,280
2013-06-05137141133134143,0001,340
2013-06-04133136131136121,0001,360
2013-06-0313913913413478,0001,340
2013-05-3113914213813945,0001,390
2013-05-30144144136137167,0001,370
2013-05-2914314614114487,0001,440
2013-05-28140144140141105,0001,410
2013-05-2714514613514281,0001,420
2013-05-24153154147148295,0001,480
2013-05-23158161149151338,0001,510
2013-05-22157175154161716,0001,610
2013-05-21150153149152189,0001,520
2013-05-20149150147147102,0001,470
2013-05-17149150145146305,0001,460
2013-05-16153153141149154,0001,490
2013-05-15157161152153115,0001,530
2013-05-14158159155155188,0001,550
2013-05-13153160150158425,0001,580
2013-05-1014514714514662,0001,460
2013-05-09144147144145220,0001,450
2013-05-08143144142143148,0001,430
2013-05-0714214314114375,0001,430
2013-05-0214114114014020,0001,400
2013-05-0114214414014357,0001,430
2013-04-3014214213914059,0001,400
2013-04-2614214213713991,0001,390
2013-04-2514114213914194,0001,410
2013-04-2414014113914136,0001,410
2013-04-2313814013813939,0001,390
2013-04-22138142138140121,0001,400
2013-04-1913713813513677,0001,360
2013-04-1813813813613631,0001,360
2013-04-1713613713413580,0001,350
2013-04-1613713813413479,0001,340
2013-04-1513813913713946,0001,390
2013-04-1213713813613833,0001,380
2013-04-1113813913613958,0001,390
2013-04-1013613813613826,0001,380
2013-04-0913713813613662,0001,360
2013-04-08132135131135178,0001,350
2013-04-0512913312913395,0001,330
2013-04-0412612812412856,0001,280
2013-04-0312312812312842,0001,280
2013-04-0212212612212375,0001,230
2013-04-0112813212812848,0001,280
2013-03-2913313513113136,0001,310
2013-03-2813513513213377,0001,330
2013-03-2713613713513648,0001,360
2013-03-2613914013913982,0001,390
2013-03-2514214514114174,0001,410
2013-03-2214214214014055,0001,400
2013-03-2114014214014186,0001,410
2013-03-1913813913813837,0001,380
2013-03-1813913913613749,0001,370
2013-03-1514014013913965,0001,390
2013-03-1413713913613831,0001,380
2013-03-1313613713313655,0001,360
2013-03-1213914013613660,0001,360
2013-03-11137142137140191,0001,400
2013-03-08135136135135173,0001,350
2013-03-07140140135137102,0001,370
2013-03-06144144135141496,0001,410
2013-03-05127147125135613,0001,350
2013-03-0412612712612732,0001,270
2013-03-0112512612512641,0001,260
2013-02-2812512612512527,0001,250
2013-02-2712712712312573,0001,250
2013-02-2612112512112428,0001,240
2013-02-2512512712412661,0001,260
2013-02-2212312312012328,0001,230
2013-02-2112412412312310,0001,230
2013-02-2012112412112421,0001,240
2013-02-1911912211912139,0001,210
2013-02-1811712111712118,0001,210
2013-02-1511912011511651,0001,160
2013-02-1411912111711834,0001,180
2013-02-1312312311912092,0001,200
2013-02-12130130124124173,0001,240
2013-02-0813113112712769,0001,270
2013-02-0713113213113136,0001,310
2013-02-0613113213013193,0001,310
2013-02-0512913112813086,0001,300
2013-02-04129131128130102,0001,300
2013-02-0113013012812837,0001,280
2013-01-3112813012812941,0001,290
2013-01-3012712712612752,0001,270
2013-01-2912812912712732,0001,270
2013-01-2813013112812835,0001,280
2013-01-25130132127129138,0001,290
2013-01-2412412712312742,0001,270
2013-01-2312712812312577,0001,250
2013-01-22127130126127110,0001,270
2013-01-2112512812412681,0001,260
2013-01-1812312512312522,0001,250
2013-01-1712412612112159,0001,210
2013-01-1612812812412440,0001,240
2013-01-1513013112612797,0001,270
2013-01-1112512712512795,0001,270
2013-01-1012512512412534,0001,250
2013-01-0912212312112350,0001,230
2013-01-0812412412212346,0001,230
2013-01-0712512612312374,0001,230
2013-01-0412212512212529,0001,250

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