1. HOME >
  2. 株価時系列 >
  3. 7305 >
  4. 2016年

7305 新家工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3015916115915945,0001,590
2016-12-2915816015815966,0001,590
2016-12-2815815915815924,0001,590
2016-12-2715816015815938,0001,590
2016-12-2616016015815957,0001,590
2016-12-2215916015815870,0001,580
2016-12-2116316316016093,0001,600
2016-12-2016016216016240,0001,620
2016-12-1916016115816180,0001,610
2016-12-1616216216016175,0001,610
2016-12-15162163160162184,0001,620
2016-12-14164165162163123,0001,630
2016-12-1316416516316550,0001,650
2016-12-12164165163165135,0001,650
2016-12-09162164162164111,0001,640
2016-12-08163164159164226,0001,640
2016-12-07159163159163200,0001,630
2016-12-06157159156159124,0001,590
2016-12-05155157154155148,0001,550
2016-12-0215515715415595,0001,550
2016-12-01156158153153157,0001,530
2016-11-30155157155156135,0001,560
2016-11-29157160153155270,0001,550
2016-11-28153157151157200,0001,570
2016-11-25156157151153241,0001,530
2016-11-24154157154155192,0001,550
2016-11-22155155152153135,0001,530
2016-11-21154155152155131,0001,550
2016-11-18151154150152164,0001,520
2016-11-17149151148151108,0001,510
2016-11-1614815014814999,0001,490
2016-11-15149150147148131,0001,480
2016-11-14150151149149228,0001,490
2016-11-1114214514214453,0001,440
2016-11-1014314414314366,0001,430
2016-11-0914514513613795,0001,370
2016-11-0814514514414424,0001,440
2016-11-0714214614214648,0001,460
2016-11-0414114214114236,0001,420
2016-11-0214314614314448,0001,440
2016-11-01150150145147113,0001,470
2016-10-3114815014714859,0001,480
2016-10-28146147145147244,0001,470
2016-10-27147147144145122,0001,450
2016-10-26146146144145107,0001,450
2016-10-2514614714514683,0001,460
2016-10-2414314714314567,0001,450
2016-10-2114414414314335,0001,430
2016-10-2014014414014472,0001,440
2016-10-1914114214114249,0001,420
2016-10-1814114214114122,0001,410
2016-10-1714214314114219,0001,420
2016-10-1414114214114138,0001,410
2016-10-1314214314114143,0001,410
2016-10-1214414514314367,0001,430
2016-10-11145148144145116,0001,450
2016-10-0714214514214461,0001,440
2016-10-0614114414114281,0001,420
2016-10-0514014213914147,0001,410
2016-10-0413814013814041,0001,400
2016-10-0313814013813826,0001,380
2016-09-3013714013613838,0001,380
2016-09-2913813913713931,0001,390
2016-09-2813813813713727,0001,370
2016-09-2713713813613854,0001,380
2016-09-2613713813713715,0001,370
2016-09-2313713813713852,0001,380
2016-09-2113613713413746,0001,370
2016-09-2013413613413525,0001,350
2016-09-161351351351358,0001,350
2016-09-1513513513413527,0001,350
2016-09-1413613613513517,0001,350
2016-09-1313513613513626,0001,360
2016-09-1213613613313559,0001,350
2016-09-0913713813613795,0001,370
2016-09-0813513713513630,0001,360
2016-09-0713513713313695,0001,360
2016-09-0613513613513649,0001,360
2016-09-0513413413413442,0001,340
2016-09-0213413413213328,0001,330
2016-09-0113313413313418,0001,340
2016-08-3113113313113332,0001,330
2016-08-3013213213113239,0001,320
2016-08-2913413413213338,0001,330
2016-08-2613313413113258,0001,320
2016-08-25133134131133124,0001,330
2016-08-2412913212813270,0001,320
2016-08-2312913012813051,0001,300
2016-08-2212912912712939,0001,290
2016-08-191291291281287,0001,280
2016-08-1812812812612772,0001,270
2016-08-1713013012712963,0001,290
2016-08-1613213213013038,0001,300
2016-08-1513213313213217,0001,320
2016-08-1213213213113217,0001,320
2016-08-1013113213113212,0001,320
2016-08-0912913112913115,0001,310
2016-08-0813013112813130,0001,310
2016-08-0512913012912916,0001,290
2016-08-0412912912812922,0001,290
2016-08-0313113112912936,0001,290
2016-08-0213413413113138,0001,310
2016-08-0113413513313319,0001,330
2016-07-2913413413113339,0001,330
2016-07-2813213413113245,0001,320
2016-07-2713213513213340,0001,330
2016-07-2613313413213227,0001,320
2016-07-2513213313213371,0001,330
2016-07-2213013012912919,0001,290
2016-07-2113113213013143,0001,310
2016-07-2013213213013130,0001,310
2016-07-191301311301319,0001,310
2016-07-1513013012913051,0001,300
2016-07-1412913012912934,0001,290
2016-07-1313013212912939,0001,290
2016-07-1213013112912958,0001,290
2016-07-1112812912612944,0001,290
2016-07-0812612612512521,0001,250
2016-07-0712912912612626,0001,260
2016-07-0613113112712746,0001,270
2016-07-0513013113013127,0001,310
2016-07-0413013012812918,0001,290
2016-07-0113213212812928,0001,290
2016-06-3013013012812835,0001,280
2016-06-2912412712412786,0001,270
2016-06-2812512912212333,0001,230
2016-06-2712412512212466,0001,240
2016-06-24134135119124140,0001,240
2016-06-2313213212913122,0001,310
2016-06-2213113212913148,0001,310
2016-06-2113413413113129,0001,310
2016-06-2013213213213212,0001,320
2016-06-1712913212912923,0001,290
2016-06-1613713712812840,0001,280
2016-06-1513214213213454,0001,340
2016-06-1413213213013122,0001,310
2016-06-13139140131132108,0001,320
2016-06-10141143139140110,0001,400
2016-06-0913614113614142,0001,410
2016-06-0813613813613636,0001,360
2016-06-0713813813613710,0001,370
2016-06-0614114113513852,0001,380
2016-06-0313914113814123,0001,410
2016-06-0214414414014019,0001,400
2016-06-0114314414314412,0001,440
2016-05-3114214314014227,0001,420
2016-05-3014414714014448,0001,440
2016-05-2714314314114317,0001,430
2016-05-2614414414314332,0001,430
2016-05-25144147140142107,0001,420
2016-05-2414814814014196,0001,410
2016-05-2315015014614849,0001,480
2016-05-20150150146150116,0001,500
2016-05-19150152145152197,0001,520
2016-05-18141148140148169,0001,480
2016-05-17137142134141169,0001,410
2016-05-16127139127137250,0001,370
2016-05-1312512512212372,0001,230
2016-05-1212512612512532,0001,250
2016-05-1112712812612641,0001,260
2016-05-1012512912312768,0001,270
2016-05-0912512612412529,0001,250
2016-05-0612312512312569,0001,250
2016-05-0212112312112247,0001,220
2016-04-28126129123123140,0001,230
2016-04-27124126124126100,0001,260
2016-04-2612612612212494,0001,240
2016-04-2512912912612666,0001,260
2016-04-2212512712512748,0001,270
2016-04-21125127125127117,0001,270
2016-04-2012312512312478,0001,240
2016-04-1912312312212344,0001,230
2016-04-1812112312112154,0001,210
2016-04-1512312412312462,0001,240
2016-04-1412412412212385,0001,230
2016-04-1312112412112344,0001,230
2016-04-1212012212012087,0001,200
2016-04-1112012011911969,0001,190
2016-04-0811912311912167,0001,210
2016-04-0712112312112134,0001,210
2016-04-0612112212012129,0001,210
2016-04-0512312312112219,0001,220
2016-04-0412312512312430,0001,240
2016-04-0112712712312359,0001,230
2016-03-3112913012712737,0001,270
2016-03-3013113112912935,0001,290
2016-03-2913213213213224,0001,320
2016-03-28136136132135112,0001,350
2016-03-2513513513413469,0001,340
2016-03-24134136132134100,0001,340
2016-03-2313413413313341,0001,330
2016-03-2213413513213474,0001,340
2016-03-1813313413113380,0001,330
2016-03-1713413513213252,0001,320
2016-03-1613413413313329,0001,330
2016-03-1513313313213355,0001,330
2016-03-1413213513213295,0001,320
2016-03-1112913112912985,0001,290
2016-03-1012813112813063,0001,300
2016-03-0912812812712837,0001,280
2016-03-0812913012712847,0001,280
2016-03-0713113113013136,0001,310
2016-03-04127131127131123,0001,310
2016-03-0312612812612778,0001,270
2016-03-0212512712512747,0001,270
2016-03-0112412412312330,0001,230
2016-02-2912612712312384,0001,230
2016-02-26126128124124100,0001,240
2016-02-2512612612412668,0001,260
2016-02-24126127124124132,0001,240
2016-02-2313213412812961,0001,290
2016-02-2212913312913236,0001,320
2016-02-1913213412812954,0001,290
2016-02-1813113413013252,0001,320
2016-02-1712613012612729,0001,270
2016-02-1612412812412646,0001,260
2016-02-1512112712012573,0001,250
2016-02-12118124118118101,0001,180
2016-02-1012912912212662,0001,260
2016-02-0913413412913051,0001,300
2016-02-0813413613413616,0001,360
2016-02-0513413613413429,0001,340
2016-02-0413613713513520,0001,350
2016-02-0313713713513524,0001,350
2016-02-0214014013813821,0001,380
2016-02-0114014113814172,0001,410
2016-01-2913613713513517,0001,350
2016-01-2813313413113460,0001,340
2016-01-2713113513113334,0001,330
2016-01-2612913312912928,0001,290
2016-01-2513113412913163,0001,310
2016-01-2212512812512851,0001,280
2016-01-2112413212212281,0001,220
2016-01-20127128125125104,0001,250
2016-01-19126128125127103,0001,270
2016-01-1812612812512852,0001,280
2016-01-1513113313113141,0001,310
2016-01-1413013012812872,0001,280
2016-01-1313113413013041,0001,300
2016-01-1213013112812884,0001,280
2016-01-0813313413113143,0001,310
2016-01-0713613613313360,0001,330
2016-01-0613613813613623,0001,360
2016-01-0513513713513719,0001,370
2016-01-0413813913513546,0001,350

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