7305 新家工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 182 | 182 | 179 | 180 | 73,000 | 1,800 |
| 2014-12-29 | 182 | 184 | 180 | 181 | 127,000 | 1,810 |
| 2014-12-26 | 177 | 182 | 176 | 180 | 194,000 | 1,800 |
| 2014-12-25 | 178 | 179 | 177 | 179 | 232,000 | 1,790 |
| 2014-12-24 | 183 | 183 | 178 | 181 | 185,000 | 1,810 |
| 2014-12-22 | 183 | 183 | 181 | 183 | 169,000 | 1,830 |
| 2014-12-19 | 180 | 183 | 180 | 183 | 111,000 | 1,830 |
| 2014-12-18 | 178 | 182 | 178 | 179 | 109,000 | 1,790 |
| 2014-12-17 | 173 | 178 | 172 | 176 | 168,000 | 1,760 |
| 2014-12-16 | 177 | 179 | 174 | 175 | 217,000 | 1,750 |
| 2014-12-15 | 181 | 183 | 179 | 179 | 202,000 | 1,790 |
| 2014-12-12 | 182 | 186 | 182 | 184 | 183,000 | 1,840 |
| 2014-12-11 | 180 | 185 | 178 | 182 | 234,000 | 1,820 |
| 2014-12-10 | 184 | 187 | 180 | 182 | 357,000 | 1,820 |
| 2014-12-09 | 189 | 191 | 187 | 188 | 224,000 | 1,880 |
| 2014-12-08 | 197 | 198 | 191 | 192 | 360,000 | 1,920 |
| 2014-12-05 | 201 | 201 | 195 | 196 | 172,000 | 1,960 |
| 2014-12-04 | 201 | 207 | 194 | 198 | 934,000 | 1,980 |
| 2014-12-03 | 192 | 200 | 188 | 199 | 1,201,000 | 1,990 |
| 2014-12-02 | 189 | 192 | 188 | 190 | 347,000 | 1,900 |
| 2014-12-01 | 184 | 190 | 183 | 187 | 123,000 | 1,870 |
| 2014-11-28 | 186 | 188 | 183 | 186 | 220,000 | 1,860 |
| 2014-11-27 | 190 | 191 | 185 | 185 | 389,000 | 1,850 |
| 2014-11-26 | 185 | 195 | 185 | 193 | 1,141,000 | 1,930 |
| 2014-11-25 | 176 | 182 | 175 | 182 | 263,000 | 1,820 |
| 2014-11-21 | 176 | 176 | 172 | 174 | 153,000 | 1,740 |
| 2014-11-20 | 177 | 178 | 175 | 175 | 99,000 | 1,750 |
| 2014-11-19 | 178 | 178 | 174 | 176 | 214,000 | 1,760 |
| 2014-11-18 | 173 | 176 | 172 | 176 | 98,000 | 1,760 |
| 2014-11-17 | 177 | 177 | 172 | 173 | 111,000 | 1,730 |
| 2014-11-14 | 178 | 178 | 174 | 177 | 131,000 | 1,770 |
| 2014-11-13 | 178 | 178 | 173 | 177 | 135,000 | 1,770 |
| 2014-11-12 | 182 | 182 | 175 | 175 | 107,000 | 1,750 |
| 2014-11-11 | 182 | 183 | 178 | 179 | 125,000 | 1,790 |
| 2014-11-10 | 179 | 182 | 177 | 181 | 127,000 | 1,810 |
| 2014-11-07 | 177 | 180 | 176 | 178 | 125,000 | 1,780 |
| 2014-11-06 | 180 | 181 | 177 | 177 | 149,000 | 1,770 |
| 2014-11-05 | 177 | 179 | 176 | 179 | 144,000 | 1,790 |
| 2014-11-04 | 177 | 180 | 174 | 177 | 256,000 | 1,770 |
| 2014-10-31 | 171 | 175 | 170 | 173 | 208,000 | 1,730 |
| 2014-10-30 | 171 | 172 | 168 | 169 | 188,000 | 1,690 |
| 2014-10-29 | 168 | 171 | 168 | 170 | 200,000 | 1,700 |
| 2014-10-28 | 167 | 167 | 166 | 167 | 86,000 | 1,670 |
| 2014-10-27 | 167 | 168 | 167 | 167 | 38,000 | 1,670 |
| 2014-10-24 | 168 | 168 | 165 | 167 | 77,000 | 1,670 |
| 2014-10-23 | 167 | 167 | 165 | 166 | 83,000 | 1,660 |
| 2014-10-22 | 166 | 168 | 165 | 167 | 101,000 | 1,670 |
| 2014-10-21 | 166 | 168 | 162 | 163 | 169,000 | 1,630 |
| 2014-10-20 | 167 | 167 | 163 | 165 | 202,000 | 1,650 |
| 2014-10-17 | 164 | 166 | 161 | 161 | 116,000 | 1,610 |
| 2014-10-16 | 167 | 167 | 163 | 163 | 350,000 | 1,630 |
| 2014-10-15 | 167 | 171 | 166 | 170 | 175,000 | 1,700 |
| 2014-10-14 | 168 | 174 | 164 | 166 | 402,000 | 1,660 |
| 2014-10-10 | 170 | 171 | 166 | 168 | 326,000 | 1,680 |
| 2014-10-09 | 182 | 182 | 172 | 173 | 213,000 | 1,730 |
| 2014-10-08 | 178 | 181 | 176 | 179 | 243,000 | 1,790 |
| 2014-10-07 | 180 | 183 | 179 | 179 | 212,000 | 1,790 |
| 2014-10-06 | 179 | 183 | 179 | 183 | 148,000 | 1,830 |
| 2014-10-03 | 173 | 179 | 173 | 177 | 172,000 | 1,770 |
| 2014-10-02 | 175 | 179 | 174 | 175 | 448,000 | 1,750 |
| 2014-10-01 | 189 | 189 | 184 | 184 | 270,000 | 1,840 |
| 2014-09-30 | 188 | 189 | 187 | 188 | 282,000 | 1,880 |
| 2014-09-29 | 188 | 189 | 187 | 189 | 181,000 | 1,890 |
| 2014-09-26 | 187 | 190 | 187 | 189 | 215,000 | 1,890 |
| 2014-09-25 | 192 | 192 | 186 | 189 | 443,000 | 1,890 |
| 2014-09-24 | 192 | 192 | 189 | 191 | 385,000 | 1,910 |
| 2014-09-22 | 192 | 196 | 192 | 193 | 490,000 | 1,930 |
| 2014-09-19 | 191 | 195 | 189 | 192 | 652,000 | 1,920 |
| 2014-09-18 | 195 | 195 | 188 | 191 | 1,407,000 | 1,910 |
| 2014-09-17 | 194 | 198 | 193 | 193 | 2,018,000 | 1,930 |
| 2014-09-16 | 206 | 210 | 195 | 197 | 13,800,000 | 1,970 |
| 2014-09-12 | 209 | 213 | 195 | 195 | 16,830,000 | 1,950 |
| 2014-09-11 | 180 | 215 | 180 | 215 | 26,489,000 | 2,150 |
| 2014-09-10 | 162 | 166 | 162 | 165 | 150,000 | 1,650 |
| 2014-09-09 | 163 | 164 | 162 | 163 | 42,000 | 1,630 |
| 2014-09-08 | 161 | 164 | 161 | 163 | 39,000 | 1,630 |
| 2014-09-05 | 162 | 163 | 162 | 162 | 43,000 | 1,620 |
| 2014-09-04 | 163 | 163 | 161 | 161 | 68,000 | 1,610 |
| 2014-09-03 | 164 | 166 | 162 | 163 | 147,000 | 1,630 |
| 2014-09-02 | 164 | 165 | 163 | 163 | 115,000 | 1,630 |
| 2014-09-01 | 160 | 164 | 160 | 162 | 69,000 | 1,620 |
| 2014-08-29 | 161 | 161 | 159 | 160 | 52,000 | 1,600 |
| 2014-08-28 | 161 | 162 | 159 | 161 | 62,000 | 1,610 |
| 2014-08-27 | 161 | 161 | 160 | 161 | 20,000 | 1,610 |
| 2014-08-26 | 160 | 160 | 159 | 159 | 14,000 | 1,590 |
| 2014-08-25 | 160 | 161 | 158 | 159 | 95,000 | 1,590 |
| 2014-08-22 | 162 | 162 | 158 | 159 | 56,000 | 1,590 |
| 2014-08-21 | 160 | 163 | 160 | 161 | 115,000 | 1,610 |
| 2014-08-20 | 163 | 163 | 160 | 160 | 35,000 | 1,600 |
| 2014-08-19 | 162 | 162 | 160 | 162 | 24,000 | 1,620 |
| 2014-08-18 | 161 | 162 | 160 | 160 | 31,000 | 1,600 |
| 2014-08-15 | 160 | 160 | 159 | 160 | 40,000 | 1,600 |
| 2014-08-14 | 159 | 160 | 158 | 158 | 77,000 | 1,580 |
| 2014-08-13 | 157 | 158 | 157 | 157 | 22,000 | 1,570 |
| 2014-08-12 | 158 | 159 | 157 | 157 | 52,000 | 1,570 |
| 2014-08-11 | 156 | 158 | 156 | 157 | 62,000 | 1,570 |
| 2014-08-08 | 157 | 157 | 151 | 153 | 112,000 | 1,530 |
| 2014-08-07 | 156 | 157 | 156 | 157 | 66,000 | 1,570 |
| 2014-08-06 | 159 | 159 | 154 | 155 | 117,000 | 1,550 |
| 2014-08-05 | 161 | 162 | 159 | 160 | 50,000 | 1,600 |
| 2014-08-04 | 158 | 161 | 158 | 161 | 52,000 | 1,610 |
| 2014-08-01 | 159 | 162 | 159 | 160 | 87,000 | 1,600 |
| 2014-07-31 | 165 | 166 | 161 | 162 | 100,000 | 1,620 |
| 2014-07-30 | 166 | 166 | 164 | 165 | 48,000 | 1,650 |
| 2014-07-29 | 166 | 167 | 164 | 165 | 55,000 | 1,650 |
| 2014-07-28 | 165 | 166 | 165 | 165 | 50,000 | 1,650 |
| 2014-07-25 | 166 | 166 | 164 | 165 | 109,000 | 1,650 |
| 2014-07-24 | 166 | 167 | 164 | 164 | 96,000 | 1,640 |
| 2014-07-23 | 165 | 166 | 163 | 166 | 115,000 | 1,660 |
| 2014-07-22 | 161 | 169 | 161 | 165 | 290,000 | 1,650 |
| 2014-07-18 | 158 | 158 | 156 | 158 | 73,000 | 1,580 |
| 2014-07-17 | 161 | 162 | 159 | 159 | 97,000 | 1,590 |
| 2014-07-16 | 161 | 161 | 159 | 160 | 49,000 | 1,600 |
| 2014-07-15 | 161 | 163 | 159 | 161 | 234,000 | 1,610 |
| 2014-07-14 | 156 | 163 | 156 | 160 | 172,000 | 1,600 |
| 2014-07-11 | 155 | 158 | 155 | 156 | 66,000 | 1,560 |
| 2014-07-10 | 159 | 159 | 156 | 156 | 78,000 | 1,560 |
| 2014-07-09 | 161 | 162 | 156 | 158 | 231,000 | 1,580 |
| 2014-07-08 | 164 | 165 | 160 | 163 | 345,000 | 1,630 |
| 2014-07-07 | 158 | 160 | 158 | 159 | 89,000 | 1,590 |
| 2014-07-04 | 156 | 158 | 155 | 157 | 97,000 | 1,570 |
| 2014-07-03 | 157 | 157 | 156 | 156 | 53,000 | 1,560 |
| 2014-07-02 | 158 | 159 | 157 | 157 | 51,000 | 1,570 |
| 2014-07-01 | 157 | 160 | 157 | 157 | 94,000 | 1,570 |
| 2014-06-30 | 154 | 157 | 154 | 156 | 67,000 | 1,560 |
| 2014-06-27 | 159 | 159 | 153 | 154 | 118,000 | 1,540 |
| 2014-06-26 | 159 | 160 | 157 | 158 | 68,000 | 1,580 |
| 2014-06-25 | 160 | 161 | 157 | 157 | 158,000 | 1,570 |
| 2014-06-24 | 153 | 160 | 153 | 159 | 460,000 | 1,590 |
| 2014-06-23 | 155 | 156 | 152 | 153 | 94,000 | 1,530 |
| 2014-06-20 | 154 | 155 | 152 | 154 | 143,000 | 1,540 |
| 2014-06-19 | 156 | 156 | 153 | 155 | 112,000 | 1,550 |
| 2014-06-18 | 157 | 157 | 153 | 154 | 68,000 | 1,540 |
| 2014-06-17 | 155 | 156 | 154 | 155 | 40,000 | 1,550 |
| 2014-06-16 | 155 | 155 | 153 | 153 | 54,000 | 1,530 |
| 2014-06-13 | 152 | 155 | 151 | 154 | 115,000 | 1,540 |
| 2014-06-12 | 151 | 152 | 151 | 152 | 19,000 | 1,520 |
| 2014-06-11 | 153 | 154 | 152 | 152 | 32,000 | 1,520 |
| 2014-06-10 | 155 | 155 | 151 | 152 | 59,000 | 1,520 |
| 2014-06-09 | 155 | 156 | 154 | 155 | 46,000 | 1,550 |
| 2014-06-06 | 152 | 154 | 152 | 154 | 58,000 | 1,540 |
| 2014-06-05 | 154 | 154 | 150 | 151 | 66,000 | 1,510 |
| 2014-06-04 | 153 | 153 | 151 | 153 | 28,000 | 1,530 |
| 2014-06-03 | 153 | 154 | 151 | 152 | 36,000 | 1,520 |
| 2014-06-02 | 149 | 153 | 149 | 153 | 63,000 | 1,530 |
| 2014-05-30 | 150 | 150 | 148 | 149 | 49,000 | 1,490 |
| 2014-05-29 | 150 | 150 | 149 | 150 | 27,000 | 1,500 |
| 2014-05-28 | 153 | 153 | 150 | 150 | 33,000 | 1,500 |
| 2014-05-27 | 152 | 153 | 151 | 152 | 30,000 | 1,520 |
| 2014-05-26 | 150 | 152 | 150 | 152 | 42,000 | 1,520 |
| 2014-05-23 | 150 | 150 | 148 | 148 | 65,000 | 1,480 |
| 2014-05-22 | 146 | 149 | 144 | 148 | 52,000 | 1,480 |
| 2014-05-21 | 144 | 145 | 143 | 144 | 90,000 | 1,440 |
| 2014-05-20 | 148 | 148 | 144 | 144 | 66,000 | 1,440 |
| 2014-05-19 | 152 | 152 | 145 | 146 | 139,000 | 1,460 |
| 2014-05-16 | 155 | 155 | 149 | 152 | 113,000 | 1,520 |
| 2014-05-15 | 156 | 156 | 152 | 155 | 83,000 | 1,550 |
| 2014-05-14 | 160 | 160 | 146 | 156 | 133,000 | 1,560 |
| 2014-05-13 | 159 | 160 | 158 | 158 | 38,000 | 1,580 |
| 2014-05-12 | 157 | 158 | 155 | 156 | 26,000 | 1,560 |
| 2014-05-09 | 157 | 159 | 157 | 157 | 24,000 | 1,570 |
| 2014-05-08 | 157 | 159 | 156 | 157 | 45,000 | 1,570 |
| 2014-05-07 | 158 | 158 | 155 | 155 | 39,000 | 1,550 |
| 2014-05-02 | 159 | 160 | 158 | 159 | 71,000 | 1,590 |
| 2014-05-01 | 161 | 162 | 158 | 160 | 299,000 | 1,600 |
| 2014-04-30 | 155 | 167 | 155 | 164 | 348,000 | 1,640 |
| 2014-04-28 | 155 | 155 | 153 | 155 | 68,000 | 1,550 |
| 2014-04-25 | 152 | 155 | 152 | 155 | 122,000 | 1,550 |
| 2014-04-24 | 151 | 152 | 150 | 152 | 65,000 | 1,520 |
| 2014-04-23 | 151 | 151 | 149 | 150 | 14,000 | 1,500 |
| 2014-04-22 | 152 | 152 | 149 | 149 | 24,000 | 1,490 |
| 2014-04-21 | 151 | 152 | 151 | 152 | 13,000 | 1,520 |
| 2014-04-18 | 151 | 151 | 150 | 151 | 25,000 | 1,510 |
| 2014-04-17 | 153 | 153 | 151 | 151 | 34,000 | 1,510 |
| 2014-04-16 | 149 | 151 | 148 | 150 | 93,000 | 1,500 |
| 2014-04-15 | 149 | 156 | 146 | 146 | 138,000 | 1,460 |
| 2014-04-14 | 145 | 150 | 145 | 149 | 87,000 | 1,490 |
| 2014-04-11 | 151 | 151 | 148 | 148 | 65,000 | 1,480 |
| 2014-04-10 | 151 | 153 | 151 | 151 | 44,000 | 1,510 |
| 2014-04-09 | 153 | 153 | 149 | 150 | 110,000 | 1,500 |
| 2014-04-08 | 154 | 155 | 153 | 154 | 73,000 | 1,540 |
| 2014-04-07 | 157 | 158 | 156 | 158 | 16,000 | 1,580 |
| 2014-04-04 | 161 | 161 | 159 | 159 | 31,000 | 1,590 |
| 2014-04-03 | 161 | 162 | 159 | 162 | 53,000 | 1,620 |
| 2014-04-02 | 160 | 160 | 159 | 159 | 50,000 | 1,590 |
| 2014-04-01 | 160 | 160 | 157 | 160 | 45,000 | 1,600 |
| 2014-03-31 | 160 | 160 | 158 | 160 | 42,000 | 1,600 |
| 2014-03-28 | 158 | 159 | 155 | 159 | 84,000 | 1,590 |
| 2014-03-27 | 156 | 160 | 155 | 158 | 57,000 | 1,580 |
| 2014-03-26 | 160 | 160 | 154 | 158 | 136,000 | 1,580 |
| 2014-03-25 | 159 | 159 | 156 | 158 | 164,000 | 1,580 |
| 2014-03-24 | 153 | 155 | 153 | 155 | 170,000 | 1,550 |
| 2014-03-20 | 158 | 158 | 149 | 151 | 974,000 | 1,510 |
| 2014-03-19 | 144 | 145 | 143 | 143 | 78,000 | 1,430 |
| 2014-03-18 | 144 | 144 | 143 | 144 | 39,000 | 1,440 |
| 2014-03-17 | 142 | 144 | 140 | 141 | 127,000 | 1,410 |
| 2014-03-14 | 145 | 149 | 145 | 146 | 166,000 | 1,460 |
| 2014-03-13 | 148 | 150 | 148 | 148 | 43,000 | 1,480 |
| 2014-03-12 | 152 | 153 | 149 | 149 | 48,000 | 1,490 |
| 2014-03-11 | 151 | 153 | 151 | 152 | 48,000 | 1,520 |
| 2014-03-10 | 153 | 153 | 151 | 152 | 32,000 | 1,520 |
| 2014-03-07 | 152 | 153 | 151 | 151 | 25,000 | 1,510 |
| 2014-03-06 | 150 | 152 | 149 | 152 | 34,000 | 1,520 |
| 2014-03-05 | 151 | 153 | 149 | 150 | 61,000 | 1,500 |
| 2014-03-04 | 147 | 149 | 147 | 149 | 36,000 | 1,490 |
| 2014-03-03 | 147 | 148 | 146 | 148 | 49,000 | 1,480 |
| 2014-02-28 | 152 | 152 | 149 | 149 | 43,000 | 1,490 |
| 2014-02-27 | 153 | 153 | 152 | 153 | 41,000 | 1,530 |
| 2014-02-26 | 154 | 157 | 153 | 153 | 56,000 | 1,530 |
| 2014-02-25 | 156 | 156 | 154 | 156 | 49,000 | 1,560 |
| 2014-02-24 | 152 | 155 | 151 | 152 | 42,000 | 1,520 |
| 2014-02-21 | 153 | 153 | 150 | 152 | 38,000 | 1,520 |
| 2014-02-20 | 151 | 151 | 147 | 149 | 45,000 | 1,490 |
| 2014-02-19 | 149 | 153 | 148 | 151 | 78,000 | 1,510 |
| 2014-02-18 | 148 | 151 | 146 | 150 | 100,000 | 1,500 |
| 2014-02-17 | 146 | 149 | 142 | 148 | 86,000 | 1,480 |
| 2014-02-14 | 148 | 150 | 144 | 146 | 96,000 | 1,460 |
| 2014-02-13 | 150 | 150 | 147 | 148 | 62,000 | 1,480 |
| 2014-02-12 | 149 | 151 | 148 | 150 | 93,000 | 1,500 |
| 2014-02-10 | 146 | 157 | 145 | 146 | 226,000 | 1,460 |
| 2014-02-07 | 145 | 146 | 142 | 143 | 137,000 | 1,430 |
| 2014-02-06 | 140 | 143 | 138 | 142 | 129,000 | 1,420 |
| 2014-02-05 | 142 | 142 | 136 | 138 | 250,000 | 1,380 |
| 2014-02-04 | 138 | 144 | 136 | 136 | 400,000 | 1,360 |
| 2014-02-03 | 151 | 153 | 149 | 150 | 131,000 | 1,500 |
| 2014-01-31 | 159 | 159 | 149 | 152 | 307,000 | 1,520 |
| 2014-01-30 | 159 | 159 | 152 | 155 | 218,000 | 1,550 |
| 2014-01-29 | 158 | 161 | 158 | 160 | 99,000 | 1,600 |
| 2014-01-28 | 158 | 160 | 156 | 156 | 206,000 | 1,560 |
| 2014-01-27 | 160 | 162 | 158 | 158 | 246,000 | 1,580 |
| 2014-01-24 | 165 | 166 | 163 | 165 | 211,000 | 1,650 |
| 2014-01-23 | 172 | 172 | 167 | 168 | 201,000 | 1,680 |
| 2014-01-22 | 173 | 174 | 170 | 171 | 136,000 | 1,710 |
| 2014-01-21 | 176 | 176 | 170 | 172 | 204,000 | 1,720 |
| 2014-01-20 | 175 | 176 | 173 | 174 | 146,000 | 1,740 |
| 2014-01-17 | 175 | 176 | 172 | 175 | 197,000 | 1,750 |
| 2014-01-16 | 176 | 180 | 172 | 172 | 400,000 | 1,720 |
| 2014-01-15 | 168 | 174 | 168 | 174 | 421,000 | 1,740 |
| 2014-01-14 | 167 | 168 | 166 | 167 | 127,000 | 1,670 |
| 2014-01-10 | 169 | 169 | 167 | 169 | 92,000 | 1,690 |
| 2014-01-09 | 172 | 172 | 169 | 170 | 108,000 | 1,700 |
| 2014-01-08 | 167 | 172 | 167 | 172 | 216,000 | 1,720 |
| 2014-01-07 | 168 | 170 | 167 | 167 | 79,000 | 1,670 |
| 2014-01-06 | 165 | 171 | 165 | 168 | 176,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
