7305 新家工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,208	2,208	2,193	2,200	3,200	2,200
2017-12-28	2,179	2,210	2,179	2,209	12,700	2,209
2017-12-27	2,168	2,195	2,168	2,179	3,500	2,179
2017-12-26	2,179	2,179	2,158	2,173	3,700	2,173
2017-12-25	2,196	2,196	2,163	2,171	8,400	2,171
2017-12-22	2,190	2,190	2,161	2,181	5,400	2,181
2017-12-21	2,175	2,197	2,175	2,189	11,600	2,189
2017-12-20	2,158	2,181	2,158	2,179	5,000	2,179
2017-12-19	2,177	2,182	2,157	2,158	7,300	2,158
2017-12-18	2,179	2,188	2,174	2,180	5,200	2,180
2017-12-15	2,187	2,187	2,155	2,184	7,700	2,184
2017-12-14	2,180	2,190	2,175	2,187	6,700	2,187
2017-12-13	2,197	2,197	2,175	2,175	3,300	2,175
2017-12-12	2,187	2,187	2,175	2,187	3,900	2,187
2017-12-11	2,190	2,190	2,174	2,187	3,200	2,187
2017-12-08	2,167	2,197	2,167	2,189	7,700	2,189
2017-12-07	2,156	2,198	2,156	2,194	6,100	2,194
2017-12-06	2,180	2,194	2,150	2,152	16,800	2,152
2017-12-05	2,188	2,198	2,185	2,192	5,900	2,192
2017-12-04	2,181	2,206	2,181	2,188	12,600	2,188
2017-12-01	2,190	2,198	2,160	2,174	12,700	2,174
2017-11-30	2,198	2,202	2,148	2,151	13,800	2,151
2017-11-29	2,181	2,200	2,177	2,184	7,900	2,184
2017-11-28	2,161	2,180	2,161	2,166	3,500	2,166
2017-11-27	2,159	2,160	2,130	2,149	10,700	2,149
2017-11-24	2,161	2,165	2,152	2,152	4,100	2,152
2017-11-22	2,191	2,191	2,161	2,169	4,800	2,169
2017-11-21	2,140	2,187	2,140	2,181	10,600	2,181
2017-11-20	2,137	2,139	2,117	2,133	6,300	2,133
2017-11-17	2,125	2,142	2,113	2,123	7,300	2,123
2017-11-16	2,109	2,139	2,108	2,125	12,000	2,125
2017-11-15	2,140	2,147	2,107	2,109	21,000	2,109
2017-11-13	2,182	2,200	2,167	2,176	22,800	2,176
2017-11-10	2,178	2,210	2,166	2,207	9,000	2,207
2017-11-09	2,200	2,228	2,180	2,186	15,600	2,186
2017-11-08	2,200	2,200	2,170	2,193	15,300	2,193
2017-11-07	2,214	2,214	2,188	2,188	8,800	2,188
2017-11-06	2,218	2,224	2,210	2,214	12,600	2,214
2017-11-02	2,224	2,224	2,190	2,211	15,500	2,211
2017-11-01	2,242	2,259	2,190	2,226	53,500	2,226
2017-10-31	2,269	2,278	2,260	2,267	26,600	2,267
2017-10-30	2,265	2,271	2,235	2,271	40,200	2,271
2017-10-27	2,220	2,227	2,211	2,222	13,100	2,222
2017-10-26	2,189	2,230	2,189	2,211	18,200	2,211
2017-10-25	2,189	2,190	2,176	2,189	15,200	2,189
2017-10-24	2,157	2,185	2,155	2,183	8,800	2,183
2017-10-23	2,180	2,180	2,142	2,157	6,300	2,157
2017-10-20	2,146	2,150	2,123	2,136	7,600	2,136
2017-10-19	2,169	2,169	2,142	2,146	6,400	2,146
2017-10-18	2,164	2,172	2,158	2,165	10,200	2,165
2017-10-17	2,190	2,190	2,157	2,175	7,900	2,175
2017-10-16	2,175	2,190	2,167	2,181	19,500	2,181
2017-10-13	2,146	2,182	2,146	2,170	21,400	2,170
2017-10-12	2,128	2,147	2,128	2,146	7,200	2,146
2017-10-11	2,123	2,128	2,111	2,120	10,500	2,120
2017-10-10	2,110	2,117	2,109	2,116	5,100	2,116
2017-10-06	2,116	2,117	2,104	2,110	9,700	2,110
2017-10-05	2,132	2,133	2,112	2,115	9,000	2,115
2017-10-04	2,161	2,166	2,146	2,150	7,000	2,150
2017-10-03	2,128	2,195	2,128	2,158	10,400	2,158
2017-10-02	2,134	2,134	2,115	2,125	13,000	2,125
2017-09-29	2,129	2,135	2,120	2,130	9,500	2,130
2017-09-28	2,135	2,145	2,117	2,145	16,800	2,145
2017-09-27	2,131	2,157	2,113	2,122	7,400	2,122
2017-09-26	210	214	209	213	132,000	2,130
2017-09-25	211	211	208	210	133,000	2,100
2017-09-22	213	213	208	210	71,000	2,100
2017-09-21	212	214	211	211	97,000	2,110
2017-09-20	213	214	212	214	183,000	2,140
2017-09-19	213	216	212	213	205,000	2,130
2017-09-15	210	213	210	212	168,000	2,120
2017-09-14	216	216	212	214	131,000	2,140
2017-09-13	216	217	213	214	120,000	2,140
2017-09-12	211	217	210	216	279,000	2,160
2017-09-11	208	210	208	210	58,000	2,100
2017-09-08	209	209	206	206	92,000	2,060
2017-09-07	206	214	206	208	263,000	2,080
2017-09-06	197	204	196	204	138,000	2,040
2017-09-05	206	206	197	199	155,000	1,990
2017-09-04	211	211	204	205	132,000	2,050
2017-09-01	210	212	208	211	137,000	2,110
2017-08-31	206	212	206	211	229,000	2,110
2017-08-30	206	207	204	205	110,000	2,050
2017-08-29	205	208	204	206	146,000	2,060
2017-08-28	206	206	204	206	45,000	2,060
2017-08-25	205	205	202	205	128,000	2,050
2017-08-24	206	206	204	205	130,000	2,050
2017-08-23	206	209	204	206	291,000	2,060
2017-08-22	202	205	201	204	196,000	2,040
2017-08-21	202	203	200	202	107,000	2,020
2017-08-18	202	202	199	201	109,000	2,010
2017-08-17	199	208	199	203	200,000	2,030
2017-08-16	196	200	196	198	115,000	1,980
2017-08-15	198	200	196	197	58,000	1,970
2017-08-14	202	202	195	197	179,000	1,970
2017-08-10	200	202	199	201	84,000	2,010
2017-08-09	202	202	198	200	153,000	2,000
2017-08-08	201	203	201	202	153,000	2,020
2017-08-07	200	201	199	201	65,000	2,010
2017-08-04	199	199	197	199	112,000	1,990
2017-08-03	200	201	199	199	103,000	1,990
2017-08-02	198	200	198	200	60,000	2,000
2017-08-01	199	199	198	198	62,000	1,980
2017-07-31	197	199	196	198	99,000	1,980
2017-07-28	201	201	198	198	124,000	1,980
2017-07-27	201	202	200	200	94,000	2,000
2017-07-26	197	202	196	200	153,000	2,000
2017-07-25	196	196	194	196	55,000	1,960
2017-07-24	194	195	194	195	68,000	1,950
2017-07-21	196	196	192	193	137,000	1,930
2017-07-20	193	196	193	196	65,000	1,960
2017-07-19	193	194	193	193	33,000	1,930
2017-07-18	192	194	192	192	28,000	1,920
2017-07-14	192	193	191	191	29,000	1,910
2017-07-13	193	194	191	191	69,000	1,910
2017-07-12	193	194	193	193	23,000	1,930
2017-07-11	193	194	192	193	66,000	1,930
2017-07-10	196	196	193	193	51,000	1,930
2017-07-07	192	192	191	192	38,000	1,920
2017-07-06	192	193	190	192	61,000	1,920
2017-07-05	190	191	190	191	62,000	1,910
2017-07-04	192	192	190	190	72,000	1,900
2017-07-03	192	193	191	191	54,000	1,910
2017-06-30	188	192	187	191	129,000	1,910
2017-06-29	189	192	186	187	190,000	1,870
2017-06-28	190	190	188	189	53,000	1,890
2017-06-27	188	190	187	190	63,000	1,900
2017-06-26	188	189	188	188	52,000	1,880
2017-06-23	187	188	186	188	79,000	1,880
2017-06-22	188	188	187	187	64,000	1,870
2017-06-21	192	192	188	188	74,000	1,880
2017-06-20	191	191	190	191	34,000	1,910
2017-06-19	186	191	186	191	140,000	1,910
2017-06-16	189	189	186	186	112,000	1,860
2017-06-15	189	190	189	189	40,000	1,890
2017-06-14	190	190	189	189	36,000	1,890
2017-06-13	191	191	189	189	34,000	1,890
2017-06-12	190	190	188	189	34,000	1,890
2017-06-09	191	192	190	190	52,000	1,900
2017-06-08	191	192	190	191	107,000	1,910
2017-06-07	190	192	189	192	89,000	1,920
2017-06-06	194	194	189	191	108,000	1,910
2017-06-05	194	194	192	192	91,000	1,920
2017-06-02	191	195	191	194	129,000	1,940
2017-06-01	189	192	188	192	109,000	1,920
2017-05-31	192	192	189	189	72,000	1,890
2017-05-30	193	193	190	192	133,000	1,920
2017-05-29	196	196	194	194	66,000	1,940
2017-05-26	198	199	196	196	48,000	1,960
2017-05-25	198	201	197	199	168,000	1,990
2017-05-24	200	201	198	198	44,000	1,980
2017-05-23	201	201	199	199	42,000	1,990
2017-05-22	196	201	196	199	133,000	1,990
2017-05-19	199	200	198	199	93,000	1,990
2017-05-18	195	199	195	199	82,000	1,990
2017-05-17	202	203	200	200	87,000	2,000
2017-05-16	206	207	203	204	123,000	2,040
2017-05-15	212	212	205	206	258,000	2,060
2017-05-12	208	222	208	220	230,000	2,200
2017-05-11	209	209	207	208	86,000	2,080
2017-05-10	210	211	207	208	119,000	2,080
2017-05-09	209	210	208	209	47,000	2,090
2017-05-08	209	210	205	208	148,000	2,080
2017-05-02	207	210	206	207	106,000	2,070
2017-05-01	205	211	205	207	170,000	2,070
2017-04-28	211	211	207	207	101,000	2,070
2017-04-27	212	212	208	211	69,000	2,110
2017-04-26	215	215	211	212	158,000	2,120
2017-04-25	210	215	210	214	195,000	2,140
2017-04-24	209	210	207	208	156,000	2,080
2017-04-21	206	209	206	208	231,000	2,080
2017-04-20	206	210	203	204	197,000	2,040
2017-04-19	209	211	206	208	150,000	2,080
2017-04-18	210	210	203	209	234,000	2,090
2017-04-17	208	212	207	207	326,000	2,070
2017-04-14	214	215	209	213	449,000	2,130
2017-04-13	216	220	211	218	323,000	2,180
2017-04-12	214	218	210	218	529,000	2,180
2017-04-11	227	227	217	217	499,000	2,170
2017-04-10	222	227	217	227	532,000	2,270
2017-04-07	213	222	212	219	484,000	2,190
2017-04-06	216	217	211	213	378,000	2,130
2017-04-05	219	219	216	219	362,000	2,190
2017-04-04	220	220	216	218	375,000	2,180
2017-04-03	218	220	217	220	256,000	2,200
2017-03-31	217	220	217	218	335,000	2,180
2017-03-30	217	221	216	217	352,000	2,170
2017-03-29	217	219	215	217	407,000	2,170
2017-03-28	220	223	218	221	434,000	2,210
2017-03-27	221	221	216	221	507,000	2,210
2017-03-24	225	228	220	221	1,044,000	2,210
2017-03-23	217	225	217	222	880,000	2,220
2017-03-22	217	223	215	216	1,310,000	2,160
2017-03-21	212	220	209	220	2,187,000	2,200
2017-03-17	212	223	207	212	4,805,000	2,120
2017-03-16	184	185	183	184	88,000	1,840
2017-03-15	185	191	184	184	89,000	1,840
2017-03-14	186	187	184	185	112,000	1,850
2017-03-13	187	188	187	188	74,000	1,880
2017-03-10	189	189	187	187	142,000	1,870
2017-03-09	185	187	185	187	36,000	1,870
2017-03-08	185	187	184	185	77,000	1,850
2017-03-07	188	188	184	185	128,000	1,850
2017-03-06	189	191	186	187	449,000	1,870
2017-03-03	176	184	176	184	476,000	1,840
2017-03-02	174	177	173	176	234,000	1,760
2017-03-01	173	175	171	175	82,000	1,750
2017-02-28	173	174	173	173	25,000	1,730
2017-02-27	173	174	173	174	55,000	1,740
2017-02-24	175	175	174	174	39,000	1,740
2017-02-23	176	176	174	175	77,000	1,750
2017-02-22	177	177	176	176	34,000	1,760
2017-02-21	177	177	176	177	71,000	1,770
2017-02-20	176	179	176	179	182,000	1,790
2017-02-17	173	179	173	179	178,000	1,790
2017-02-16	172	175	172	174	81,000	1,740
2017-02-15	173	174	172	173	76,000	1,730
2017-02-14	174	175	172	172	112,000	1,720
2017-02-13	175	178	171	174	249,000	1,740
2017-02-10	167	168	166	167	113,000	1,670
2017-02-09	167	167	164	165	57,000	1,650
2017-02-08	165	167	164	167	39,000	1,670
2017-02-07	163	166	163	164	110,000	1,640
2017-02-06	162	163	162	163	25,000	1,630
2017-02-03	161	162	161	161	14,000	1,610
2017-02-02	161	162	160	162	47,000	1,620
2017-02-01	163	163	160	161	44,000	1,610
2017-01-31	162	164	162	163	48,000	1,630
2017-01-30	163	165	163	164	41,000	1,640
2017-01-27	163	165	163	163	58,000	1,630
2017-01-26	162	163	162	163	56,000	1,630
2017-01-25	159	162	159	162	80,000	1,620
2017-01-24	160	160	157	158	85,000	1,580
2017-01-23	161	161	159	159	21,000	1,590
2017-01-20	157	161	157	161	71,000	1,610
2017-01-19	160	162	159	159	35,000	1,590
2017-01-18	157	158	157	158	63,000	1,580
2017-01-17	163	163	155	158	112,000	1,580
2017-01-16	165	165	161	163	37,000	1,630
2017-01-13	164	165	164	164	39,000	1,640
2017-01-12	165	165	162	163	81,000	1,630
2017-01-11	164	165	164	165	72,000	1,650
2017-01-10	165	166	164	165	61,000	1,650
2017-01-06	164	166	163	165	154,000	1,650
2017-01-05	164	165	164	165	87,000	1,650
2017-01-04	159	163	159	163	59,000	1,630

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30