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
2015-12-301391391381387,0001,380
2015-12-2913513913513950,0001,390
2015-12-2813313612913699,0001,360
2015-12-25135135130131206,0001,310
2015-12-24136137135136177,0001,360
2015-12-2213913913713875,0001,380
2015-12-21139141138140141,0001,400
2015-12-1814014114014048,0001,400
2015-12-1714114114014075,0001,400
2015-12-16140141140141116,0001,410
2015-12-1514114114014067,0001,400
2015-12-14140141138141103,0001,410
2015-12-11139140138140137,0001,400
2015-12-1013914013813941,0001,390
2015-12-09141141138140141,0001,400
2015-12-0814114214114187,0001,410
2015-12-0714214214114151,0001,410
2015-12-04143143141142116,0001,420
2015-12-0314314414314339,0001,430
2015-12-0214414414314452,0001,440
2015-12-0114214414214340,0001,430
2015-11-30142143141143106,0001,430
2015-11-2714314314214251,0001,420
2015-11-2614314414214263,0001,420
2015-11-25144144142142106,0001,420
2015-11-2414414414214498,0001,440
2015-11-20143145142144105,0001,440
2015-11-1914414414114293,0001,420
2015-11-1814214214114171,0001,410
2015-11-1714214314114265,0001,420
2015-11-1614114214114223,0001,420
2015-11-1314314614214299,0001,420
2015-11-1214614614514625,0001,460
2015-11-1114314714314561,0001,450
2015-11-1014514514214421,0001,440
2015-11-0914114414114494,0001,440
2015-11-0614414414114266,0001,420
2015-11-0514514514314342,0001,430
2015-11-0414414514414425,0001,440
2015-11-0214714714214447,0001,440
2015-10-3014514714514671,0001,460
2015-10-2914614714414563,0001,450
2015-10-2814414614414646,0001,460
2015-10-2714514614314561,0001,450
2015-10-2614714714514568,0001,450
2015-10-2314714714414661,0001,460
2015-10-2214514514314470,0001,440
2015-10-2114214614014683,0001,460
2015-10-2014514514214338,0001,430
2015-10-1914314514314463,0001,440
2015-10-1614414414314424,0001,440
2015-10-1514314514314519,0001,450
2015-10-1414714714214340,0001,430
2015-10-1314414714314565,0001,450
2015-10-0914314514314562,0001,450
2015-10-0814514514214352,0001,430
2015-10-0714214414214468,0001,440
2015-10-0614114314114230,0001,420
2015-10-0513914113914057,0001,400
2015-10-0213613813513845,0001,380
2015-10-0113714013513884,0001,380
2015-09-3013513813513744,0001,370
2015-09-29139139132133135,0001,330
2015-09-2814014013813920,0001,390
2015-09-2514114113613876,0001,380
2015-09-2413814013613784,0001,370
2015-09-1814014013813985,0001,390
2015-09-1714014314014297,0001,420
2015-09-1613914013914041,0001,400
2015-09-1514014013713884,0001,380
2015-09-1414114213913964,0001,390
2015-09-11140143140141116,0001,410
2015-09-1013914113914070,0001,400
2015-09-09138142138142156,0001,420
2015-09-08136137133133140,0001,330
2015-09-07135137133135140,0001,350
2015-09-04140140134137250,0001,370
2015-09-03142144140140139,0001,400
2015-09-02140143139140375,0001,400
2015-09-01150153141143125,0001,430
2015-08-31152155149151150,0001,510
2015-08-2815015415015483,0001,540
2015-08-27148153147147125,0001,470
2015-08-26141147141146177,0001,460
2015-08-25144146133138516,0001,380
2015-08-24160165147148586,0001,480
2015-08-21171171167168107,0001,680
2015-08-2017217617217264,0001,720
2015-08-1917517517117145,0001,710
2015-08-1817517517417532,0001,750
2015-08-1717517517317519,0001,750
2015-08-1417317417217388,0001,730
2015-08-1317317417217421,0001,740
2015-08-12175175172173125,0001,730
2015-08-1117717917717795,0001,770
2015-08-1017617817417856,0001,780
2015-08-0717417517417518,0001,750
2015-08-0617417517317434,0001,740
2015-08-0517217317217324,0001,730
2015-08-0417317317117226,0001,720
2015-08-0317317517217227,0001,720
2015-07-3117317617317440,0001,740
2015-07-3017217317117135,0001,710
2015-07-2917317417117118,0001,710
2015-07-2817317417017357,0001,730
2015-07-2717617617317386,0001,730
2015-07-2417717717417555,0001,750
2015-07-2317517517517512,0001,750
2015-07-22176176173174109,0001,740
2015-07-2117817817517648,0001,760
2015-07-1717717717517640,0001,760
2015-07-1617618017517754,0001,770
2015-07-1517417517217572,0001,750
2015-07-1417317517317464,0001,740
2015-07-1316917216917235,0001,720
2015-07-10169173169169105,0001,690
2015-07-09168173165168195,0001,680
2015-07-08177178172172252,0001,720
2015-07-0717718017717756,0001,770
2015-07-06180180175177206,0001,770
2015-07-0318318318018170,0001,810
2015-07-0218218318118375,0001,830
2015-07-0118018117918093,0001,800
2015-06-3017918117818194,0001,810
2015-06-29183184179179122,0001,790
2015-06-2619019018618687,0001,860
2015-06-25188190187189131,0001,890
2015-06-24184189184187323,0001,870
2015-06-2318418518318572,0001,850
2015-06-2218318518218457,0001,840
2015-06-1918318418318356,0001,830
2015-06-18183183181181100,0001,810
2015-06-1718218418218230,0001,820
2015-06-1618318318218247,0001,820
2015-06-1518418618418423,0001,840
2015-06-12184188184185145,0001,850
2015-06-1118618618218384,0001,830
2015-06-1018418518318360,0001,830
2015-06-0918618618418465,0001,840
2015-06-0818518818518572,0001,850
2015-06-0518518518418569,0001,850
2015-06-04187187185186151,0001,860
2015-06-03186188186187106,0001,870
2015-06-02186188185185242,0001,850
2015-06-01183187182185206,0001,850
2015-05-29182183181181108,0001,810
2015-05-28182184181182132,0001,820
2015-05-27182182180181139,0001,810
2015-05-2618318318118139,0001,810
2015-05-25183184181182145,0001,820
2015-05-2218218318118359,0001,830
2015-05-21184184181182178,0001,820
2015-05-2018518518318483,0001,840
2015-05-1918418518318396,0001,830
2015-05-1818318518318575,0001,850
2015-05-15183185183185118,0001,850
2015-05-14185185182182268,0001,820
2015-05-1319119319019072,0001,900
2015-05-1219219219119239,0001,920
2015-05-1119219219119179,0001,910
2015-05-0819119319119275,0001,920
2015-05-0718819118718990,0001,890
2015-05-01192192186189300,0001,890
2015-04-30192195192194107,0001,940
2015-04-28192197191194168,0001,940
2015-04-2719119219019273,0001,920
2015-04-24192193190191153,0001,910
2015-04-23191192190191111,0001,910
2015-04-2219319319119372,0001,930
2015-04-2119119118919159,0001,910
2015-04-20194194190190102,0001,900
2015-04-17193194192194104,0001,940
2015-04-1619219319119257,0001,920
2015-04-1519019319019269,0001,920
2015-04-14188191188191110,0001,910
2015-04-13191191187188128,0001,880
2015-04-10193193190190105,0001,900
2015-04-0919419519119354,0001,930
2015-04-0819419619319526,0001,950
2015-04-0719319419219335,0001,930
2015-04-0619819819219352,0001,930
2015-04-03194198191195141,0001,950
2015-04-0219119419119259,0001,920
2015-04-01192194190191129,0001,910
2015-03-31190195190194133,0001,940
2015-03-30190191186190127,0001,900
2015-03-27194195188190184,0001,900
2015-03-26200200194197240,0001,970
2015-03-25202202198200132,0002,000
2015-03-24202203201202176,0002,020
2015-03-23201202199202158,0002,020
2015-03-20199201198201130,0002,010
2015-03-19197199196199206,0001,990
2015-03-18198198195197105,0001,970
2015-03-1719719819519898,0001,980
2015-03-16198200193195296,0001,950
2015-03-13198200196199340,0001,990
2015-03-12198198196196192,0001,960
2015-03-11197198196198404,0001,980
2015-03-10197199195198290,0001,980
2015-03-09197199196198163,0001,980
2015-03-06200202199199268,0001,990
2015-03-05200202199201330,0002,010
2015-03-04195200195200341,0002,000
2015-03-03198198193196236,0001,960
2015-03-02192197191197262,0001,970
2015-02-27191192189192177,0001,920
2015-02-26190192189191115,0001,910
2015-02-2519219218918996,0001,890
2015-02-2419219218919160,0001,910
2015-02-23193194189191136,0001,910
2015-02-20188191188191268,0001,910
2015-02-19187189186188128,0001,880
2015-02-18187187184186159,0001,860
2015-02-1718518518318562,0001,850
2015-02-16186188184184226,0001,840
2015-02-13188188184185135,0001,850
2015-02-12185188184185144,0001,850
2015-02-1018318418318448,0001,840
2015-02-09185186182184102,0001,840
2015-02-0618318418218347,0001,830
2015-02-0518118318118355,0001,830
2015-02-0418018318018266,0001,820
2015-02-0318318317917980,0001,790
2015-02-0218418518018398,0001,830
2015-01-30186188184184103,0001,840
2015-01-29185190184186190,0001,860
2015-01-28182185182184101,0001,840
2015-01-27181186181182154,0001,820
2015-01-2617818117818064,0001,800
2015-01-2317917917617973,0001,790
2015-01-2217717817517646,0001,760
2015-01-21179179174177146,0001,770
2015-01-2017617817617761,0001,770
2015-01-1917717917517593,0001,750
2015-01-16176176173175141,0001,750
2015-01-15176178175178126,0001,780
2015-01-1417617817617667,0001,760
2015-01-13179179176176104,0001,760
2015-01-0918018217918069,0001,800
2015-01-0817818117818094,0001,800
2015-01-07177179176177145,0001,770
2015-01-06180181178178148,0001,780
2015-01-05181183180183124,0001,830

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