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
2014-12-3018218217918073,0001,800
2014-12-29182184180181127,0001,810
2014-12-26177182176180194,0001,800
2014-12-25178179177179232,0001,790
2014-12-24183183178181185,0001,810
2014-12-22183183181183169,0001,830
2014-12-19180183180183111,0001,830
2014-12-18178182178179109,0001,790
2014-12-17173178172176168,0001,760
2014-12-16177179174175217,0001,750
2014-12-15181183179179202,0001,790
2014-12-12182186182184183,0001,840
2014-12-11180185178182234,0001,820
2014-12-10184187180182357,0001,820
2014-12-09189191187188224,0001,880
2014-12-08197198191192360,0001,920
2014-12-05201201195196172,0001,960
2014-12-04201207194198934,0001,980
2014-12-031922001881991,201,0001,990
2014-12-02189192188190347,0001,900
2014-12-01184190183187123,0001,870
2014-11-28186188183186220,0001,860
2014-11-27190191185185389,0001,850
2014-11-261851951851931,141,0001,930
2014-11-25176182175182263,0001,820
2014-11-21176176172174153,0001,740
2014-11-2017717817517599,0001,750
2014-11-19178178174176214,0001,760
2014-11-1817317617217698,0001,760
2014-11-17177177172173111,0001,730
2014-11-14178178174177131,0001,770
2014-11-13178178173177135,0001,770
2014-11-12182182175175107,0001,750
2014-11-11182183178179125,0001,790
2014-11-10179182177181127,0001,810
2014-11-07177180176178125,0001,780
2014-11-06180181177177149,0001,770
2014-11-05177179176179144,0001,790
2014-11-04177180174177256,0001,770
2014-10-31171175170173208,0001,730
2014-10-30171172168169188,0001,690
2014-10-29168171168170200,0001,700
2014-10-2816716716616786,0001,670
2014-10-2716716816716738,0001,670
2014-10-2416816816516777,0001,670
2014-10-2316716716516683,0001,660
2014-10-22166168165167101,0001,670
2014-10-21166168162163169,0001,630
2014-10-20167167163165202,0001,650
2014-10-17164166161161116,0001,610
2014-10-16167167163163350,0001,630
2014-10-15167171166170175,0001,700
2014-10-14168174164166402,0001,660
2014-10-10170171166168326,0001,680
2014-10-09182182172173213,0001,730
2014-10-08178181176179243,0001,790
2014-10-07180183179179212,0001,790
2014-10-06179183179183148,0001,830
2014-10-03173179173177172,0001,770
2014-10-02175179174175448,0001,750
2014-10-01189189184184270,0001,840
2014-09-30188189187188282,0001,880
2014-09-29188189187189181,0001,890
2014-09-26187190187189215,0001,890
2014-09-25192192186189443,0001,890
2014-09-24192192189191385,0001,910
2014-09-22192196192193490,0001,930
2014-09-19191195189192652,0001,920
2014-09-181951951881911,407,0001,910
2014-09-171941981931932,018,0001,930
2014-09-1620621019519713,800,0001,970
2014-09-1220921319519516,830,0001,950
2014-09-1118021518021526,489,0002,150
2014-09-10162166162165150,0001,650
2014-09-0916316416216342,0001,630
2014-09-0816116416116339,0001,630
2014-09-0516216316216243,0001,620
2014-09-0416316316116168,0001,610
2014-09-03164166162163147,0001,630
2014-09-02164165163163115,0001,630
2014-09-0116016416016269,0001,620
2014-08-2916116115916052,0001,600
2014-08-2816116215916162,0001,610
2014-08-2716116116016120,0001,610
2014-08-2616016015915914,0001,590
2014-08-2516016115815995,0001,590
2014-08-2216216215815956,0001,590
2014-08-21160163160161115,0001,610
2014-08-2016316316016035,0001,600
2014-08-1916216216016224,0001,620
2014-08-1816116216016031,0001,600
2014-08-1516016015916040,0001,600
2014-08-1415916015815877,0001,580
2014-08-1315715815715722,0001,570
2014-08-1215815915715752,0001,570
2014-08-1115615815615762,0001,570
2014-08-08157157151153112,0001,530
2014-08-0715615715615766,0001,570
2014-08-06159159154155117,0001,550
2014-08-0516116215916050,0001,600
2014-08-0415816115816152,0001,610
2014-08-0115916215916087,0001,600
2014-07-31165166161162100,0001,620
2014-07-3016616616416548,0001,650
2014-07-2916616716416555,0001,650
2014-07-2816516616516550,0001,650
2014-07-25166166164165109,0001,650
2014-07-2416616716416496,0001,640
2014-07-23165166163166115,0001,660
2014-07-22161169161165290,0001,650
2014-07-1815815815615873,0001,580
2014-07-1716116215915997,0001,590
2014-07-1616116115916049,0001,600
2014-07-15161163159161234,0001,610
2014-07-14156163156160172,0001,600
2014-07-1115515815515666,0001,560
2014-07-1015915915615678,0001,560
2014-07-09161162156158231,0001,580
2014-07-08164165160163345,0001,630
2014-07-0715816015815989,0001,590
2014-07-0415615815515797,0001,570
2014-07-0315715715615653,0001,560
2014-07-0215815915715751,0001,570
2014-07-0115716015715794,0001,570
2014-06-3015415715415667,0001,560
2014-06-27159159153154118,0001,540
2014-06-2615916015715868,0001,580
2014-06-25160161157157158,0001,570
2014-06-24153160153159460,0001,590
2014-06-2315515615215394,0001,530
2014-06-20154155152154143,0001,540
2014-06-19156156153155112,0001,550
2014-06-1815715715315468,0001,540
2014-06-1715515615415540,0001,550
2014-06-1615515515315354,0001,530
2014-06-13152155151154115,0001,540
2014-06-1215115215115219,0001,520
2014-06-1115315415215232,0001,520
2014-06-1015515515115259,0001,520
2014-06-0915515615415546,0001,550
2014-06-0615215415215458,0001,540
2014-06-0515415415015166,0001,510
2014-06-0415315315115328,0001,530
2014-06-0315315415115236,0001,520
2014-06-0214915314915363,0001,530
2014-05-3015015014814949,0001,490
2014-05-2915015014915027,0001,500
2014-05-2815315315015033,0001,500
2014-05-2715215315115230,0001,520
2014-05-2615015215015242,0001,520
2014-05-2315015014814865,0001,480
2014-05-2214614914414852,0001,480
2014-05-2114414514314490,0001,440
2014-05-2014814814414466,0001,440
2014-05-19152152145146139,0001,460
2014-05-16155155149152113,0001,520
2014-05-1515615615215583,0001,550
2014-05-14160160146156133,0001,560
2014-05-1315916015815838,0001,580
2014-05-1215715815515626,0001,560
2014-05-0915715915715724,0001,570
2014-05-0815715915615745,0001,570
2014-05-0715815815515539,0001,550
2014-05-0215916015815971,0001,590
2014-05-01161162158160299,0001,600
2014-04-30155167155164348,0001,640
2014-04-2815515515315568,0001,550
2014-04-25152155152155122,0001,550
2014-04-2415115215015265,0001,520
2014-04-2315115114915014,0001,500
2014-04-2215215214914924,0001,490
2014-04-2115115215115213,0001,520
2014-04-1815115115015125,0001,510
2014-04-1715315315115134,0001,510
2014-04-1614915114815093,0001,500
2014-04-15149156146146138,0001,460
2014-04-1414515014514987,0001,490
2014-04-1115115114814865,0001,480
2014-04-1015115315115144,0001,510
2014-04-09153153149150110,0001,500
2014-04-0815415515315473,0001,540
2014-04-0715715815615816,0001,580
2014-04-0416116115915931,0001,590
2014-04-0316116215916253,0001,620
2014-04-0216016015915950,0001,590
2014-04-0116016015716045,0001,600
2014-03-3116016015816042,0001,600
2014-03-2815815915515984,0001,590
2014-03-2715616015515857,0001,580
2014-03-26160160154158136,0001,580
2014-03-25159159156158164,0001,580
2014-03-24153155153155170,0001,550
2014-03-20158158149151974,0001,510
2014-03-1914414514314378,0001,430
2014-03-1814414414314439,0001,440
2014-03-17142144140141127,0001,410
2014-03-14145149145146166,0001,460
2014-03-1314815014814843,0001,480
2014-03-1215215314914948,0001,490
2014-03-1115115315115248,0001,520
2014-03-1015315315115232,0001,520
2014-03-0715215315115125,0001,510
2014-03-0615015214915234,0001,520
2014-03-0515115314915061,0001,500
2014-03-0414714914714936,0001,490
2014-03-0314714814614849,0001,480
2014-02-2815215214914943,0001,490
2014-02-2715315315215341,0001,530
2014-02-2615415715315356,0001,530
2014-02-2515615615415649,0001,560
2014-02-2415215515115242,0001,520
2014-02-2115315315015238,0001,520
2014-02-2015115114714945,0001,490
2014-02-1914915314815178,0001,510
2014-02-18148151146150100,0001,500
2014-02-1714614914214886,0001,480
2014-02-1414815014414696,0001,460
2014-02-1315015014714862,0001,480
2014-02-1214915114815093,0001,500
2014-02-10146157145146226,0001,460
2014-02-07145146142143137,0001,430
2014-02-06140143138142129,0001,420
2014-02-05142142136138250,0001,380
2014-02-04138144136136400,0001,360
2014-02-03151153149150131,0001,500
2014-01-31159159149152307,0001,520
2014-01-30159159152155218,0001,550
2014-01-2915816115816099,0001,600
2014-01-28158160156156206,0001,560
2014-01-27160162158158246,0001,580
2014-01-24165166163165211,0001,650
2014-01-23172172167168201,0001,680
2014-01-22173174170171136,0001,710
2014-01-21176176170172204,0001,720
2014-01-20175176173174146,0001,740
2014-01-17175176172175197,0001,750
2014-01-16176180172172400,0001,720
2014-01-15168174168174421,0001,740
2014-01-14167168166167127,0001,670
2014-01-1016916916716992,0001,690
2014-01-09172172169170108,0001,700
2014-01-08167172167172216,0001,720
2014-01-0716817016716779,0001,670
2014-01-06165171165168176,0001,680

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