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
2016-12-30	159	161	159	159	45,000	1,590
2016-12-29	158	160	158	159	66,000	1,590
2016-12-28	158	159	158	159	24,000	1,590
2016-12-27	158	160	158	159	38,000	1,590
2016-12-26	160	160	158	159	57,000	1,590
2016-12-22	159	160	158	158	70,000	1,580
2016-12-21	163	163	160	160	93,000	1,600
2016-12-20	160	162	160	162	40,000	1,620
2016-12-19	160	161	158	161	80,000	1,610
2016-12-16	162	162	160	161	75,000	1,610
2016-12-15	162	163	160	162	184,000	1,620
2016-12-14	164	165	162	163	123,000	1,630
2016-12-13	164	165	163	165	50,000	1,650
2016-12-12	164	165	163	165	135,000	1,650
2016-12-09	162	164	162	164	111,000	1,640
2016-12-08	163	164	159	164	226,000	1,640
2016-12-07	159	163	159	163	200,000	1,630
2016-12-06	157	159	156	159	124,000	1,590
2016-12-05	155	157	154	155	148,000	1,550
2016-12-02	155	157	154	155	95,000	1,550
2016-12-01	156	158	153	153	157,000	1,530
2016-11-30	155	157	155	156	135,000	1,560
2016-11-29	157	160	153	155	270,000	1,550
2016-11-28	153	157	151	157	200,000	1,570
2016-11-25	156	157	151	153	241,000	1,530
2016-11-24	154	157	154	155	192,000	1,550
2016-11-22	155	155	152	153	135,000	1,530
2016-11-21	154	155	152	155	131,000	1,550
2016-11-18	151	154	150	152	164,000	1,520
2016-11-17	149	151	148	151	108,000	1,510
2016-11-16	148	150	148	149	99,000	1,490
2016-11-15	149	150	147	148	131,000	1,480
2016-11-14	150	151	149	149	228,000	1,490
2016-11-11	142	145	142	144	53,000	1,440
2016-11-10	143	144	143	143	66,000	1,430
2016-11-09	145	145	136	137	95,000	1,370
2016-11-08	145	145	144	144	24,000	1,440
2016-11-07	142	146	142	146	48,000	1,460
2016-11-04	141	142	141	142	36,000	1,420
2016-11-02	143	146	143	144	48,000	1,440
2016-11-01	150	150	145	147	113,000	1,470
2016-10-31	148	150	147	148	59,000	1,480
2016-10-28	146	147	145	147	244,000	1,470
2016-10-27	147	147	144	145	122,000	1,450
2016-10-26	146	146	144	145	107,000	1,450
2016-10-25	146	147	145	146	83,000	1,460
2016-10-24	143	147	143	145	67,000	1,450
2016-10-21	144	144	143	143	35,000	1,430
2016-10-20	140	144	140	144	72,000	1,440
2016-10-19	141	142	141	142	49,000	1,420
2016-10-18	141	142	141	141	22,000	1,410
2016-10-17	142	143	141	142	19,000	1,420
2016-10-14	141	142	141	141	38,000	1,410
2016-10-13	142	143	141	141	43,000	1,410
2016-10-12	144	145	143	143	67,000	1,430
2016-10-11	145	148	144	145	116,000	1,450
2016-10-07	142	145	142	144	61,000	1,440
2016-10-06	141	144	141	142	81,000	1,420
2016-10-05	140	142	139	141	47,000	1,410
2016-10-04	138	140	138	140	41,000	1,400
2016-10-03	138	140	138	138	26,000	1,380
2016-09-30	137	140	136	138	38,000	1,380
2016-09-29	138	139	137	139	31,000	1,390
2016-09-28	138	138	137	137	27,000	1,370
2016-09-27	137	138	136	138	54,000	1,380
2016-09-26	137	138	137	137	15,000	1,370
2016-09-23	137	138	137	138	52,000	1,380
2016-09-21	136	137	134	137	46,000	1,370
2016-09-20	134	136	134	135	25,000	1,350
2016-09-16	135	135	135	135	8,000	1,350
2016-09-15	135	135	134	135	27,000	1,350
2016-09-14	136	136	135	135	17,000	1,350
2016-09-13	135	136	135	136	26,000	1,360
2016-09-12	136	136	133	135	59,000	1,350
2016-09-09	137	138	136	137	95,000	1,370
2016-09-08	135	137	135	136	30,000	1,360
2016-09-07	135	137	133	136	95,000	1,360
2016-09-06	135	136	135	136	49,000	1,360
2016-09-05	134	134	134	134	42,000	1,340
2016-09-02	134	134	132	133	28,000	1,330
2016-09-01	133	134	133	134	18,000	1,340
2016-08-31	131	133	131	133	32,000	1,330
2016-08-30	132	132	131	132	39,000	1,320
2016-08-29	134	134	132	133	38,000	1,330
2016-08-26	133	134	131	132	58,000	1,320
2016-08-25	133	134	131	133	124,000	1,330
2016-08-24	129	132	128	132	70,000	1,320
2016-08-23	129	130	128	130	51,000	1,300
2016-08-22	129	129	127	129	39,000	1,290
2016-08-19	129	129	128	128	7,000	1,280
2016-08-18	128	128	126	127	72,000	1,270
2016-08-17	130	130	127	129	63,000	1,290
2016-08-16	132	132	130	130	38,000	1,300
2016-08-15	132	133	132	132	17,000	1,320
2016-08-12	132	132	131	132	17,000	1,320
2016-08-10	131	132	131	132	12,000	1,320
2016-08-09	129	131	129	131	15,000	1,310
2016-08-08	130	131	128	131	30,000	1,310
2016-08-05	129	130	129	129	16,000	1,290
2016-08-04	129	129	128	129	22,000	1,290
2016-08-03	131	131	129	129	36,000	1,290
2016-08-02	134	134	131	131	38,000	1,310
2016-08-01	134	135	133	133	19,000	1,330
2016-07-29	134	134	131	133	39,000	1,330
2016-07-28	132	134	131	132	45,000	1,320
2016-07-27	132	135	132	133	40,000	1,330
2016-07-26	133	134	132	132	27,000	1,320
2016-07-25	132	133	132	133	71,000	1,330
2016-07-22	130	130	129	129	19,000	1,290
2016-07-21	131	132	130	131	43,000	1,310
2016-07-20	132	132	130	131	30,000	1,310
2016-07-19	130	131	130	131	9,000	1,310
2016-07-15	130	130	129	130	51,000	1,300
2016-07-14	129	130	129	129	34,000	1,290
2016-07-13	130	132	129	129	39,000	1,290
2016-07-12	130	131	129	129	58,000	1,290
2016-07-11	128	129	126	129	44,000	1,290
2016-07-08	126	126	125	125	21,000	1,250
2016-07-07	129	129	126	126	26,000	1,260
2016-07-06	131	131	127	127	46,000	1,270
2016-07-05	130	131	130	131	27,000	1,310
2016-07-04	130	130	128	129	18,000	1,290
2016-07-01	132	132	128	129	28,000	1,290
2016-06-30	130	130	128	128	35,000	1,280
2016-06-29	124	127	124	127	86,000	1,270
2016-06-28	125	129	122	123	33,000	1,230
2016-06-27	124	125	122	124	66,000	1,240
2016-06-24	134	135	119	124	140,000	1,240
2016-06-23	132	132	129	131	22,000	1,310
2016-06-22	131	132	129	131	48,000	1,310
2016-06-21	134	134	131	131	29,000	1,310
2016-06-20	132	132	132	132	12,000	1,320
2016-06-17	129	132	129	129	23,000	1,290
2016-06-16	137	137	128	128	40,000	1,280
2016-06-15	132	142	132	134	54,000	1,340
2016-06-14	132	132	130	131	22,000	1,310
2016-06-13	139	140	131	132	108,000	1,320
2016-06-10	141	143	139	140	110,000	1,400
2016-06-09	136	141	136	141	42,000	1,410
2016-06-08	136	138	136	136	36,000	1,360
2016-06-07	138	138	136	137	10,000	1,370
2016-06-06	141	141	135	138	52,000	1,380
2016-06-03	139	141	138	141	23,000	1,410
2016-06-02	144	144	140	140	19,000	1,400
2016-06-01	143	144	143	144	12,000	1,440
2016-05-31	142	143	140	142	27,000	1,420
2016-05-30	144	147	140	144	48,000	1,440
2016-05-27	143	143	141	143	17,000	1,430
2016-05-26	144	144	143	143	32,000	1,430
2016-05-25	144	147	140	142	107,000	1,420
2016-05-24	148	148	140	141	96,000	1,410
2016-05-23	150	150	146	148	49,000	1,480
2016-05-20	150	150	146	150	116,000	1,500
2016-05-19	150	152	145	152	197,000	1,520
2016-05-18	141	148	140	148	169,000	1,480
2016-05-17	137	142	134	141	169,000	1,410
2016-05-16	127	139	127	137	250,000	1,370
2016-05-13	125	125	122	123	72,000	1,230
2016-05-12	125	126	125	125	32,000	1,250
2016-05-11	127	128	126	126	41,000	1,260
2016-05-10	125	129	123	127	68,000	1,270
2016-05-09	125	126	124	125	29,000	1,250
2016-05-06	123	125	123	125	69,000	1,250
2016-05-02	121	123	121	122	47,000	1,220
2016-04-28	126	129	123	123	140,000	1,230
2016-04-27	124	126	124	126	100,000	1,260
2016-04-26	126	126	122	124	94,000	1,240
2016-04-25	129	129	126	126	66,000	1,260
2016-04-22	125	127	125	127	48,000	1,270
2016-04-21	125	127	125	127	117,000	1,270
2016-04-20	123	125	123	124	78,000	1,240
2016-04-19	123	123	122	123	44,000	1,230
2016-04-18	121	123	121	121	54,000	1,210
2016-04-15	123	124	123	124	62,000	1,240
2016-04-14	124	124	122	123	85,000	1,230
2016-04-13	121	124	121	123	44,000	1,230
2016-04-12	120	122	120	120	87,000	1,200
2016-04-11	120	120	119	119	69,000	1,190
2016-04-08	119	123	119	121	67,000	1,210
2016-04-07	121	123	121	121	34,000	1,210
2016-04-06	121	122	120	121	29,000	1,210
2016-04-05	123	123	121	122	19,000	1,220
2016-04-04	123	125	123	124	30,000	1,240
2016-04-01	127	127	123	123	59,000	1,230
2016-03-31	129	130	127	127	37,000	1,270
2016-03-30	131	131	129	129	35,000	1,290
2016-03-29	132	132	132	132	24,000	1,320
2016-03-28	136	136	132	135	112,000	1,350
2016-03-25	135	135	134	134	69,000	1,340
2016-03-24	134	136	132	134	100,000	1,340
2016-03-23	134	134	133	133	41,000	1,330
2016-03-22	134	135	132	134	74,000	1,340
2016-03-18	133	134	131	133	80,000	1,330
2016-03-17	134	135	132	132	52,000	1,320
2016-03-16	134	134	133	133	29,000	1,330
2016-03-15	133	133	132	133	55,000	1,330
2016-03-14	132	135	132	132	95,000	1,320
2016-03-11	129	131	129	129	85,000	1,290
2016-03-10	128	131	128	130	63,000	1,300
2016-03-09	128	128	127	128	37,000	1,280
2016-03-08	129	130	127	128	47,000	1,280
2016-03-07	131	131	130	131	36,000	1,310
2016-03-04	127	131	127	131	123,000	1,310
2016-03-03	126	128	126	127	78,000	1,270
2016-03-02	125	127	125	127	47,000	1,270
2016-03-01	124	124	123	123	30,000	1,230
2016-02-29	126	127	123	123	84,000	1,230
2016-02-26	126	128	124	124	100,000	1,240
2016-02-25	126	126	124	126	68,000	1,260
2016-02-24	126	127	124	124	132,000	1,240
2016-02-23	132	134	128	129	61,000	1,290
2016-02-22	129	133	129	132	36,000	1,320
2016-02-19	132	134	128	129	54,000	1,290
2016-02-18	131	134	130	132	52,000	1,320
2016-02-17	126	130	126	127	29,000	1,270
2016-02-16	124	128	124	126	46,000	1,260
2016-02-15	121	127	120	125	73,000	1,250
2016-02-12	118	124	118	118	101,000	1,180
2016-02-10	129	129	122	126	62,000	1,260
2016-02-09	134	134	129	130	51,000	1,300
2016-02-08	134	136	134	136	16,000	1,360
2016-02-05	134	136	134	134	29,000	1,340
2016-02-04	136	137	135	135	20,000	1,350
2016-02-03	137	137	135	135	24,000	1,350
2016-02-02	140	140	138	138	21,000	1,380
2016-02-01	140	141	138	141	72,000	1,410
2016-01-29	136	137	135	135	17,000	1,350
2016-01-28	133	134	131	134	60,000	1,340
2016-01-27	131	135	131	133	34,000	1,330
2016-01-26	129	133	129	129	28,000	1,290
2016-01-25	131	134	129	131	63,000	1,310
2016-01-22	125	128	125	128	51,000	1,280
2016-01-21	124	132	122	122	81,000	1,220
2016-01-20	127	128	125	125	104,000	1,250
2016-01-19	126	128	125	127	103,000	1,270
2016-01-18	126	128	125	128	52,000	1,280
2016-01-15	131	133	131	131	41,000	1,310
2016-01-14	130	130	128	128	72,000	1,280
2016-01-13	131	134	130	130	41,000	1,300
2016-01-12	130	131	128	128	84,000	1,280
2016-01-08	133	134	131	131	43,000	1,310
2016-01-07	136	136	133	133	60,000	1,330
2016-01-06	136	138	136	136	23,000	1,360
2016-01-05	135	137	135	137	19,000	1,370
2016-01-04	138	139	135	135	46,000	1,350

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