7305 新家工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 139 | 139 | 138 | 138 | 7,000 | 1,380 |
| 2015-12-29 | 135 | 139 | 135 | 139 | 50,000 | 1,390 |
| 2015-12-28 | 133 | 136 | 129 | 136 | 99,000 | 1,360 |
| 2015-12-25 | 135 | 135 | 130 | 131 | 206,000 | 1,310 |
| 2015-12-24 | 136 | 137 | 135 | 136 | 177,000 | 1,360 |
| 2015-12-22 | 139 | 139 | 137 | 138 | 75,000 | 1,380 |
| 2015-12-21 | 139 | 141 | 138 | 140 | 141,000 | 1,400 |
| 2015-12-18 | 140 | 141 | 140 | 140 | 48,000 | 1,400 |
| 2015-12-17 | 141 | 141 | 140 | 140 | 75,000 | 1,400 |
| 2015-12-16 | 140 | 141 | 140 | 141 | 116,000 | 1,410 |
| 2015-12-15 | 141 | 141 | 140 | 140 | 67,000 | 1,400 |
| 2015-12-14 | 140 | 141 | 138 | 141 | 103,000 | 1,410 |
| 2015-12-11 | 139 | 140 | 138 | 140 | 137,000 | 1,400 |
| 2015-12-10 | 139 | 140 | 138 | 139 | 41,000 | 1,390 |
| 2015-12-09 | 141 | 141 | 138 | 140 | 141,000 | 1,400 |
| 2015-12-08 | 141 | 142 | 141 | 141 | 87,000 | 1,410 |
| 2015-12-07 | 142 | 142 | 141 | 141 | 51,000 | 1,410 |
| 2015-12-04 | 143 | 143 | 141 | 142 | 116,000 | 1,420 |
| 2015-12-03 | 143 | 144 | 143 | 143 | 39,000 | 1,430 |
| 2015-12-02 | 144 | 144 | 143 | 144 | 52,000 | 1,440 |
| 2015-12-01 | 142 | 144 | 142 | 143 | 40,000 | 1,430 |
| 2015-11-30 | 142 | 143 | 141 | 143 | 106,000 | 1,430 |
| 2015-11-27 | 143 | 143 | 142 | 142 | 51,000 | 1,420 |
| 2015-11-26 | 143 | 144 | 142 | 142 | 63,000 | 1,420 |
| 2015-11-25 | 144 | 144 | 142 | 142 | 106,000 | 1,420 |
| 2015-11-24 | 144 | 144 | 142 | 144 | 98,000 | 1,440 |
| 2015-11-20 | 143 | 145 | 142 | 144 | 105,000 | 1,440 |
| 2015-11-19 | 144 | 144 | 141 | 142 | 93,000 | 1,420 |
| 2015-11-18 | 142 | 142 | 141 | 141 | 71,000 | 1,410 |
| 2015-11-17 | 142 | 143 | 141 | 142 | 65,000 | 1,420 |
| 2015-11-16 | 141 | 142 | 141 | 142 | 23,000 | 1,420 |
| 2015-11-13 | 143 | 146 | 142 | 142 | 99,000 | 1,420 |
| 2015-11-12 | 146 | 146 | 145 | 146 | 25,000 | 1,460 |
| 2015-11-11 | 143 | 147 | 143 | 145 | 61,000 | 1,450 |
| 2015-11-10 | 145 | 145 | 142 | 144 | 21,000 | 1,440 |
| 2015-11-09 | 141 | 144 | 141 | 144 | 94,000 | 1,440 |
| 2015-11-06 | 144 | 144 | 141 | 142 | 66,000 | 1,420 |
| 2015-11-05 | 145 | 145 | 143 | 143 | 42,000 | 1,430 |
| 2015-11-04 | 144 | 145 | 144 | 144 | 25,000 | 1,440 |
| 2015-11-02 | 147 | 147 | 142 | 144 | 47,000 | 1,440 |
| 2015-10-30 | 145 | 147 | 145 | 146 | 71,000 | 1,460 |
| 2015-10-29 | 146 | 147 | 144 | 145 | 63,000 | 1,450 |
| 2015-10-28 | 144 | 146 | 144 | 146 | 46,000 | 1,460 |
| 2015-10-27 | 145 | 146 | 143 | 145 | 61,000 | 1,450 |
| 2015-10-26 | 147 | 147 | 145 | 145 | 68,000 | 1,450 |
| 2015-10-23 | 147 | 147 | 144 | 146 | 61,000 | 1,460 |
| 2015-10-22 | 145 | 145 | 143 | 144 | 70,000 | 1,440 |
| 2015-10-21 | 142 | 146 | 140 | 146 | 83,000 | 1,460 |
| 2015-10-20 | 145 | 145 | 142 | 143 | 38,000 | 1,430 |
| 2015-10-19 | 143 | 145 | 143 | 144 | 63,000 | 1,440 |
| 2015-10-16 | 144 | 144 | 143 | 144 | 24,000 | 1,440 |
| 2015-10-15 | 143 | 145 | 143 | 145 | 19,000 | 1,450 |
| 2015-10-14 | 147 | 147 | 142 | 143 | 40,000 | 1,430 |
| 2015-10-13 | 144 | 147 | 143 | 145 | 65,000 | 1,450 |
| 2015-10-09 | 143 | 145 | 143 | 145 | 62,000 | 1,450 |
| 2015-10-08 | 145 | 145 | 142 | 143 | 52,000 | 1,430 |
| 2015-10-07 | 142 | 144 | 142 | 144 | 68,000 | 1,440 |
| 2015-10-06 | 141 | 143 | 141 | 142 | 30,000 | 1,420 |
| 2015-10-05 | 139 | 141 | 139 | 140 | 57,000 | 1,400 |
| 2015-10-02 | 136 | 138 | 135 | 138 | 45,000 | 1,380 |
| 2015-10-01 | 137 | 140 | 135 | 138 | 84,000 | 1,380 |
| 2015-09-30 | 135 | 138 | 135 | 137 | 44,000 | 1,370 |
| 2015-09-29 | 139 | 139 | 132 | 133 | 135,000 | 1,330 |
| 2015-09-28 | 140 | 140 | 138 | 139 | 20,000 | 1,390 |
| 2015-09-25 | 141 | 141 | 136 | 138 | 76,000 | 1,380 |
| 2015-09-24 | 138 | 140 | 136 | 137 | 84,000 | 1,370 |
| 2015-09-18 | 140 | 140 | 138 | 139 | 85,000 | 1,390 |
| 2015-09-17 | 140 | 143 | 140 | 142 | 97,000 | 1,420 |
| 2015-09-16 | 139 | 140 | 139 | 140 | 41,000 | 1,400 |
| 2015-09-15 | 140 | 140 | 137 | 138 | 84,000 | 1,380 |
| 2015-09-14 | 141 | 142 | 139 | 139 | 64,000 | 1,390 |
| 2015-09-11 | 140 | 143 | 140 | 141 | 116,000 | 1,410 |
| 2015-09-10 | 139 | 141 | 139 | 140 | 70,000 | 1,400 |
| 2015-09-09 | 138 | 142 | 138 | 142 | 156,000 | 1,420 |
| 2015-09-08 | 136 | 137 | 133 | 133 | 140,000 | 1,330 |
| 2015-09-07 | 135 | 137 | 133 | 135 | 140,000 | 1,350 |
| 2015-09-04 | 140 | 140 | 134 | 137 | 250,000 | 1,370 |
| 2015-09-03 | 142 | 144 | 140 | 140 | 139,000 | 1,400 |
| 2015-09-02 | 140 | 143 | 139 | 140 | 375,000 | 1,400 |
| 2015-09-01 | 150 | 153 | 141 | 143 | 125,000 | 1,430 |
| 2015-08-31 | 152 | 155 | 149 | 151 | 150,000 | 1,510 |
| 2015-08-28 | 150 | 154 | 150 | 154 | 83,000 | 1,540 |
| 2015-08-27 | 148 | 153 | 147 | 147 | 125,000 | 1,470 |
| 2015-08-26 | 141 | 147 | 141 | 146 | 177,000 | 1,460 |
| 2015-08-25 | 144 | 146 | 133 | 138 | 516,000 | 1,380 |
| 2015-08-24 | 160 | 165 | 147 | 148 | 586,000 | 1,480 |
| 2015-08-21 | 171 | 171 | 167 | 168 | 107,000 | 1,680 |
| 2015-08-20 | 172 | 176 | 172 | 172 | 64,000 | 1,720 |
| 2015-08-19 | 175 | 175 | 171 | 171 | 45,000 | 1,710 |
| 2015-08-18 | 175 | 175 | 174 | 175 | 32,000 | 1,750 |
| 2015-08-17 | 175 | 175 | 173 | 175 | 19,000 | 1,750 |
| 2015-08-14 | 173 | 174 | 172 | 173 | 88,000 | 1,730 |
| 2015-08-13 | 173 | 174 | 172 | 174 | 21,000 | 1,740 |
| 2015-08-12 | 175 | 175 | 172 | 173 | 125,000 | 1,730 |
| 2015-08-11 | 177 | 179 | 177 | 177 | 95,000 | 1,770 |
| 2015-08-10 | 176 | 178 | 174 | 178 | 56,000 | 1,780 |
| 2015-08-07 | 174 | 175 | 174 | 175 | 18,000 | 1,750 |
| 2015-08-06 | 174 | 175 | 173 | 174 | 34,000 | 1,740 |
| 2015-08-05 | 172 | 173 | 172 | 173 | 24,000 | 1,730 |
| 2015-08-04 | 173 | 173 | 171 | 172 | 26,000 | 1,720 |
| 2015-08-03 | 173 | 175 | 172 | 172 | 27,000 | 1,720 |
| 2015-07-31 | 173 | 176 | 173 | 174 | 40,000 | 1,740 |
| 2015-07-30 | 172 | 173 | 171 | 171 | 35,000 | 1,710 |
| 2015-07-29 | 173 | 174 | 171 | 171 | 18,000 | 1,710 |
| 2015-07-28 | 173 | 174 | 170 | 173 | 57,000 | 1,730 |
| 2015-07-27 | 176 | 176 | 173 | 173 | 86,000 | 1,730 |
| 2015-07-24 | 177 | 177 | 174 | 175 | 55,000 | 1,750 |
| 2015-07-23 | 175 | 175 | 175 | 175 | 12,000 | 1,750 |
| 2015-07-22 | 176 | 176 | 173 | 174 | 109,000 | 1,740 |
| 2015-07-21 | 178 | 178 | 175 | 176 | 48,000 | 1,760 |
| 2015-07-17 | 177 | 177 | 175 | 176 | 40,000 | 1,760 |
| 2015-07-16 | 176 | 180 | 175 | 177 | 54,000 | 1,770 |
| 2015-07-15 | 174 | 175 | 172 | 175 | 72,000 | 1,750 |
| 2015-07-14 | 173 | 175 | 173 | 174 | 64,000 | 1,740 |
| 2015-07-13 | 169 | 172 | 169 | 172 | 35,000 | 1,720 |
| 2015-07-10 | 169 | 173 | 169 | 169 | 105,000 | 1,690 |
| 2015-07-09 | 168 | 173 | 165 | 168 | 195,000 | 1,680 |
| 2015-07-08 | 177 | 178 | 172 | 172 | 252,000 | 1,720 |
| 2015-07-07 | 177 | 180 | 177 | 177 | 56,000 | 1,770 |
| 2015-07-06 | 180 | 180 | 175 | 177 | 206,000 | 1,770 |
| 2015-07-03 | 183 | 183 | 180 | 181 | 70,000 | 1,810 |
| 2015-07-02 | 182 | 183 | 181 | 183 | 75,000 | 1,830 |
| 2015-07-01 | 180 | 181 | 179 | 180 | 93,000 | 1,800 |
| 2015-06-30 | 179 | 181 | 178 | 181 | 94,000 | 1,810 |
| 2015-06-29 | 183 | 184 | 179 | 179 | 122,000 | 1,790 |
| 2015-06-26 | 190 | 190 | 186 | 186 | 87,000 | 1,860 |
| 2015-06-25 | 188 | 190 | 187 | 189 | 131,000 | 1,890 |
| 2015-06-24 | 184 | 189 | 184 | 187 | 323,000 | 1,870 |
| 2015-06-23 | 184 | 185 | 183 | 185 | 72,000 | 1,850 |
| 2015-06-22 | 183 | 185 | 182 | 184 | 57,000 | 1,840 |
| 2015-06-19 | 183 | 184 | 183 | 183 | 56,000 | 1,830 |
| 2015-06-18 | 183 | 183 | 181 | 181 | 100,000 | 1,810 |
| 2015-06-17 | 182 | 184 | 182 | 182 | 30,000 | 1,820 |
| 2015-06-16 | 183 | 183 | 182 | 182 | 47,000 | 1,820 |
| 2015-06-15 | 184 | 186 | 184 | 184 | 23,000 | 1,840 |
| 2015-06-12 | 184 | 188 | 184 | 185 | 145,000 | 1,850 |
| 2015-06-11 | 186 | 186 | 182 | 183 | 84,000 | 1,830 |
| 2015-06-10 | 184 | 185 | 183 | 183 | 60,000 | 1,830 |
| 2015-06-09 | 186 | 186 | 184 | 184 | 65,000 | 1,840 |
| 2015-06-08 | 185 | 188 | 185 | 185 | 72,000 | 1,850 |
| 2015-06-05 | 185 | 185 | 184 | 185 | 69,000 | 1,850 |
| 2015-06-04 | 187 | 187 | 185 | 186 | 151,000 | 1,860 |
| 2015-06-03 | 186 | 188 | 186 | 187 | 106,000 | 1,870 |
| 2015-06-02 | 186 | 188 | 185 | 185 | 242,000 | 1,850 |
| 2015-06-01 | 183 | 187 | 182 | 185 | 206,000 | 1,850 |
| 2015-05-29 | 182 | 183 | 181 | 181 | 108,000 | 1,810 |
| 2015-05-28 | 182 | 184 | 181 | 182 | 132,000 | 1,820 |
| 2015-05-27 | 182 | 182 | 180 | 181 | 139,000 | 1,810 |
| 2015-05-26 | 183 | 183 | 181 | 181 | 39,000 | 1,810 |
| 2015-05-25 | 183 | 184 | 181 | 182 | 145,000 | 1,820 |
| 2015-05-22 | 182 | 183 | 181 | 183 | 59,000 | 1,830 |
| 2015-05-21 | 184 | 184 | 181 | 182 | 178,000 | 1,820 |
| 2015-05-20 | 185 | 185 | 183 | 184 | 83,000 | 1,840 |
| 2015-05-19 | 184 | 185 | 183 | 183 | 96,000 | 1,830 |
| 2015-05-18 | 183 | 185 | 183 | 185 | 75,000 | 1,850 |
| 2015-05-15 | 183 | 185 | 183 | 185 | 118,000 | 1,850 |
| 2015-05-14 | 185 | 185 | 182 | 182 | 268,000 | 1,820 |
| 2015-05-13 | 191 | 193 | 190 | 190 | 72,000 | 1,900 |
| 2015-05-12 | 192 | 192 | 191 | 192 | 39,000 | 1,920 |
| 2015-05-11 | 192 | 192 | 191 | 191 | 79,000 | 1,910 |
| 2015-05-08 | 191 | 193 | 191 | 192 | 75,000 | 1,920 |
| 2015-05-07 | 188 | 191 | 187 | 189 | 90,000 | 1,890 |
| 2015-05-01 | 192 | 192 | 186 | 189 | 300,000 | 1,890 |
| 2015-04-30 | 192 | 195 | 192 | 194 | 107,000 | 1,940 |
| 2015-04-28 | 192 | 197 | 191 | 194 | 168,000 | 1,940 |
| 2015-04-27 | 191 | 192 | 190 | 192 | 73,000 | 1,920 |
| 2015-04-24 | 192 | 193 | 190 | 191 | 153,000 | 1,910 |
| 2015-04-23 | 191 | 192 | 190 | 191 | 111,000 | 1,910 |
| 2015-04-22 | 193 | 193 | 191 | 193 | 72,000 | 1,930 |
| 2015-04-21 | 191 | 191 | 189 | 191 | 59,000 | 1,910 |
| 2015-04-20 | 194 | 194 | 190 | 190 | 102,000 | 1,900 |
| 2015-04-17 | 193 | 194 | 192 | 194 | 104,000 | 1,940 |
| 2015-04-16 | 192 | 193 | 191 | 192 | 57,000 | 1,920 |
| 2015-04-15 | 190 | 193 | 190 | 192 | 69,000 | 1,920 |
| 2015-04-14 | 188 | 191 | 188 | 191 | 110,000 | 1,910 |
| 2015-04-13 | 191 | 191 | 187 | 188 | 128,000 | 1,880 |
| 2015-04-10 | 193 | 193 | 190 | 190 | 105,000 | 1,900 |
| 2015-04-09 | 194 | 195 | 191 | 193 | 54,000 | 1,930 |
| 2015-04-08 | 194 | 196 | 193 | 195 | 26,000 | 1,950 |
| 2015-04-07 | 193 | 194 | 192 | 193 | 35,000 | 1,930 |
| 2015-04-06 | 198 | 198 | 192 | 193 | 52,000 | 1,930 |
| 2015-04-03 | 194 | 198 | 191 | 195 | 141,000 | 1,950 |
| 2015-04-02 | 191 | 194 | 191 | 192 | 59,000 | 1,920 |
| 2015-04-01 | 192 | 194 | 190 | 191 | 129,000 | 1,910 |
| 2015-03-31 | 190 | 195 | 190 | 194 | 133,000 | 1,940 |
| 2015-03-30 | 190 | 191 | 186 | 190 | 127,000 | 1,900 |
| 2015-03-27 | 194 | 195 | 188 | 190 | 184,000 | 1,900 |
| 2015-03-26 | 200 | 200 | 194 | 197 | 240,000 | 1,970 |
| 2015-03-25 | 202 | 202 | 198 | 200 | 132,000 | 2,000 |
| 2015-03-24 | 202 | 203 | 201 | 202 | 176,000 | 2,020 |
| 2015-03-23 | 201 | 202 | 199 | 202 | 158,000 | 2,020 |
| 2015-03-20 | 199 | 201 | 198 | 201 | 130,000 | 2,010 |
| 2015-03-19 | 197 | 199 | 196 | 199 | 206,000 | 1,990 |
| 2015-03-18 | 198 | 198 | 195 | 197 | 105,000 | 1,970 |
| 2015-03-17 | 197 | 198 | 195 | 198 | 98,000 | 1,980 |
| 2015-03-16 | 198 | 200 | 193 | 195 | 296,000 | 1,950 |
| 2015-03-13 | 198 | 200 | 196 | 199 | 340,000 | 1,990 |
| 2015-03-12 | 198 | 198 | 196 | 196 | 192,000 | 1,960 |
| 2015-03-11 | 197 | 198 | 196 | 198 | 404,000 | 1,980 |
| 2015-03-10 | 197 | 199 | 195 | 198 | 290,000 | 1,980 |
| 2015-03-09 | 197 | 199 | 196 | 198 | 163,000 | 1,980 |
| 2015-03-06 | 200 | 202 | 199 | 199 | 268,000 | 1,990 |
| 2015-03-05 | 200 | 202 | 199 | 201 | 330,000 | 2,010 |
| 2015-03-04 | 195 | 200 | 195 | 200 | 341,000 | 2,000 |
| 2015-03-03 | 198 | 198 | 193 | 196 | 236,000 | 1,960 |
| 2015-03-02 | 192 | 197 | 191 | 197 | 262,000 | 1,970 |
| 2015-02-27 | 191 | 192 | 189 | 192 | 177,000 | 1,920 |
| 2015-02-26 | 190 | 192 | 189 | 191 | 115,000 | 1,910 |
| 2015-02-25 | 192 | 192 | 189 | 189 | 96,000 | 1,890 |
| 2015-02-24 | 192 | 192 | 189 | 191 | 60,000 | 1,910 |
| 2015-02-23 | 193 | 194 | 189 | 191 | 136,000 | 1,910 |
| 2015-02-20 | 188 | 191 | 188 | 191 | 268,000 | 1,910 |
| 2015-02-19 | 187 | 189 | 186 | 188 | 128,000 | 1,880 |
| 2015-02-18 | 187 | 187 | 184 | 186 | 159,000 | 1,860 |
| 2015-02-17 | 185 | 185 | 183 | 185 | 62,000 | 1,850 |
| 2015-02-16 | 186 | 188 | 184 | 184 | 226,000 | 1,840 |
| 2015-02-13 | 188 | 188 | 184 | 185 | 135,000 | 1,850 |
| 2015-02-12 | 185 | 188 | 184 | 185 | 144,000 | 1,850 |
| 2015-02-10 | 183 | 184 | 183 | 184 | 48,000 | 1,840 |
| 2015-02-09 | 185 | 186 | 182 | 184 | 102,000 | 1,840 |
| 2015-02-06 | 183 | 184 | 182 | 183 | 47,000 | 1,830 |
| 2015-02-05 | 181 | 183 | 181 | 183 | 55,000 | 1,830 |
| 2015-02-04 | 180 | 183 | 180 | 182 | 66,000 | 1,820 |
| 2015-02-03 | 183 | 183 | 179 | 179 | 80,000 | 1,790 |
| 2015-02-02 | 184 | 185 | 180 | 183 | 98,000 | 1,830 |
| 2015-01-30 | 186 | 188 | 184 | 184 | 103,000 | 1,840 |
| 2015-01-29 | 185 | 190 | 184 | 186 | 190,000 | 1,860 |
| 2015-01-28 | 182 | 185 | 182 | 184 | 101,000 | 1,840 |
| 2015-01-27 | 181 | 186 | 181 | 182 | 154,000 | 1,820 |
| 2015-01-26 | 178 | 181 | 178 | 180 | 64,000 | 1,800 |
| 2015-01-23 | 179 | 179 | 176 | 179 | 73,000 | 1,790 |
| 2015-01-22 | 177 | 178 | 175 | 176 | 46,000 | 1,760 |
| 2015-01-21 | 179 | 179 | 174 | 177 | 146,000 | 1,770 |
| 2015-01-20 | 176 | 178 | 176 | 177 | 61,000 | 1,770 |
| 2015-01-19 | 177 | 179 | 175 | 175 | 93,000 | 1,750 |
| 2015-01-16 | 176 | 176 | 173 | 175 | 141,000 | 1,750 |
| 2015-01-15 | 176 | 178 | 175 | 178 | 126,000 | 1,780 |
| 2015-01-14 | 176 | 178 | 176 | 176 | 67,000 | 1,760 |
| 2015-01-13 | 179 | 179 | 176 | 176 | 104,000 | 1,760 |
| 2015-01-09 | 180 | 182 | 179 | 180 | 69,000 | 1,800 |
| 2015-01-08 | 178 | 181 | 178 | 180 | 94,000 | 1,800 |
| 2015-01-07 | 177 | 179 | 176 | 177 | 145,000 | 1,770 |
| 2015-01-06 | 180 | 181 | 178 | 178 | 148,000 | 1,780 |
| 2015-01-05 | 181 | 183 | 180 | 183 | 124,000 | 1,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
