7305 新家工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,4911,5061,4801,5068,4001,506
2018-12-271,4601,4941,4601,4946,0001,494
2018-12-261,3901,4431,3901,4196,0001,419
2018-12-251,4391,4391,3831,39029,7001,390
2018-12-211,5301,5401,4991,50116,8001,501
2018-12-201,5731,5771,5331,53313,1001,533
2018-12-191,6001,6001,5801,5815,6001,581
2018-12-181,6121,6311,6031,6038,7001,603
2018-12-171,6511,6581,6371,6457,2001,645
2018-12-141,6771,7001,6691,6696,8001,669
2018-12-131,6671,6901,6621,69012,2001,690
2018-12-121,6381,6731,6381,6635,5001,663
2018-12-111,6591,6661,6371,6378,0001,637
2018-12-101,7091,7091,6691,6698,1001,669
2018-12-071,6871,7141,6871,71325,6001,713
2018-12-061,7361,7371,7001,7096,6001,709
2018-12-051,7321,7491,7321,7364,6001,736
2018-12-041,8301,8301,7351,75012,1001,750
2018-12-031,8241,8381,8221,8303,3001,830
2018-11-301,8301,8331,8191,8272,0001,827
2018-11-291,8001,8271,8001,8261,5001,826
2018-11-281,8301,8301,7991,7995,0001,799
2018-11-271,8311,8311,8041,8223,7001,822
2018-11-261,7671,8091,7561,8036,3001,803
2018-11-221,7251,7371,7251,7373,5001,737
2018-11-211,7341,7411,7261,7412,4001,741
2018-11-201,7361,7391,7301,7371,2001,737
2018-11-191,7261,7561,7261,7352,8001,735
2018-11-161,7301,7401,7301,7331,4001,733
2018-11-151,7261,7301,7191,7302,5001,730
2018-11-141,7561,7621,7271,7276,0001,727
2018-11-131,7371,7861,7371,7632,3001,763
2018-11-121,7871,8141,7781,7852,0001,785
2018-11-091,7561,7821,7561,7822,9001,782
2018-11-081,7501,7801,7501,7563,4001,756
2018-11-071,7531,7811,7411,7424,3001,742
2018-11-061,7391,7621,7391,7415,2001,741
2018-11-051,7711,7751,7661,7664,1001,766
2018-11-021,7631,7881,7631,7853,9001,785
2018-11-011,8101,8231,7631,7634,4001,763
2018-10-311,8091,8351,8081,8103,8001,810
2018-10-301,7381,8091,7381,8099,9001,809
2018-10-291,7541,7771,7381,7383,8001,738
2018-10-261,8151,8171,7671,7685,9001,768
2018-10-251,8381,8381,8141,8146,0001,814
2018-10-241,8581,8581,8331,8403,3001,840
2018-10-231,8501,8501,8411,8412,5001,841
2018-10-221,8631,8741,8581,8641,6001,864
2018-10-191,8851,8851,8631,8663,5001,866
2018-10-181,8841,9111,8831,8863,8001,886
2018-10-171,8821,8851,8791,8831,8001,883
2018-10-161,8311,8771,8311,8778,1001,877
2018-10-151,8701,8761,8301,8306,6001,830
2018-10-121,8851,8971,8801,8812,4001,881
2018-10-111,9201,9201,8801,8855,2001,885
2018-10-101,9561,9731,9561,9602,5001,960
2018-10-091,9971,9971,9671,9673,7001,967
2018-10-052,0062,0071,9932,0033,2002,003
2018-10-042,0022,0101,9962,0081,9002,008
2018-10-032,0122,0181,9921,9925,2001,992
2018-10-022,0252,0252,0012,0124,8002,012
2018-10-012,0192,0252,0062,0167,0002,016
2018-09-282,0052,0241,9942,0125,6002,012
2018-09-272,0172,0242,0082,0092,0002,009
2018-09-262,0222,0251,9902,01711,6002,017
2018-09-251,9162,0211,9162,02117,4002,021
2018-09-211,8851,9061,8851,9027,5001,902
2018-09-201,8821,8821,8681,8713,1001,871
2018-09-191,8451,8681,8411,8684,5001,868
2018-09-181,8201,8381,8161,8366,3001,836
2018-09-141,8101,8191,8101,8156,8001,815
2018-09-131,8091,8101,8001,8074,3001,807
2018-09-121,8281,8281,7981,8017,5001,801
2018-09-111,8351,8351,8271,8287,5001,828
2018-09-101,8371,8391,8341,8386,7001,838
2018-09-071,8341,8451,8341,8362,8001,836
2018-09-061,8621,8701,8421,8455,7001,845
2018-09-051,8801,8801,8671,8713,5001,871
2018-09-041,8821,8821,8781,8793,7001,879
2018-09-031,9011,9011,8831,8834,7001,883
2018-08-311,9001,9051,8951,9011,9001,901
2018-08-301,9071,9071,8921,9042,0001,904
2018-08-291,9051,9091,8951,8972,3001,897
2018-08-281,9091,9101,8911,8913,3001,891
2018-08-271,8961,9021,8961,9026001,902
2018-08-241,9251,9251,8911,8952,8001,895
2018-08-231,9411,9411,9041,9072,7001,907
2018-08-221,8901,9361,8901,9335,6001,933
2018-08-211,8871,8981,8871,8901,9001,890
2018-08-201,8941,9011,8871,8875,5001,887
2018-08-171,8861,8861,8851,8862,3001,886
2018-08-161,9001,9001,8811,88613,1001,886
2018-08-151,9211,9211,9071,9082,2001,908
2018-08-141,9131,9131,9081,9092,1001,909
2018-08-131,9361,9821,9021,90216,0001,902
2018-08-102,0212,0342,0142,0173,1002,017
2018-08-092,0412,0412,0222,0273,2002,027
2018-08-082,0362,0402,0312,0315,2002,031
2018-08-072,0352,0622,0352,0623,2002,062
2018-08-062,0232,0372,0232,0239002,023
2018-08-032,0552,0552,0202,0256,4002,025
2018-08-022,0602,0742,0502,0504,5002,050
2018-08-012,0682,0682,0512,0543,0002,054
2018-07-312,0392,0642,0342,0514,6002,051
2018-07-302,0072,0592,0062,04410,1002,044
2018-07-271,9772,0021,9772,0023,0002,002
2018-07-261,9881,9881,9651,9771,7001,977
2018-07-251,9761,9781,9661,9707,8001,970
2018-07-241,9631,9631,9311,9523,2001,952
2018-07-231,9631,9631,9401,9495,8001,949
2018-07-202,0062,0061,9651,9654,1001,965
2018-07-191,9832,0171,9802,0025,1002,002
2018-07-181,9831,9981,9661,9884,0001,988
2018-07-171,9851,9851,9651,9695,1001,969
2018-07-131,9921,9921,9621,9724,4001,972
2018-07-121,9631,9801,9461,9775,9001,977
2018-07-111,9331,9671,9211,96435,6001,964
2018-07-101,9962,0091,9501,9508,6001,950
2018-07-091,9452,0011,9401,9906,4001,990
2018-07-061,9471,9551,9121,9547,3001,954
2018-07-051,9771,9771,9271,9278,9001,927
2018-07-041,9882,0011,9711,9987,6001,998
2018-07-032,0512,0612,0062,0098,5002,009
2018-07-022,0852,0972,0502,0596,6002,059
2018-06-292,1002,1002,0752,0853,6002,085
2018-06-282,0732,0742,0612,0662,6002,066
2018-06-272,0632,0842,0602,0843,7002,084
2018-06-262,0902,0902,0702,0743,6002,074
2018-06-252,1402,1402,0782,0801,8002,080
2018-06-222,0572,0932,0522,0932,7002,093
2018-06-212,0912,0952,0722,0782,6002,078
2018-06-202,1002,1002,0652,0915,0002,091
2018-06-192,1202,1262,1062,1228,1002,122
2018-06-182,1682,1682,1132,1217,2002,121
2018-06-152,1572,1572,1212,1213,4002,121
2018-06-142,1552,1742,1312,1442,4002,144
2018-06-132,1532,2112,1352,1824,1002,182
2018-06-122,1792,1792,1222,1433,2002,143
2018-06-112,1412,1652,1412,1651,5002,165
2018-06-082,1432,1672,1402,1526,4002,152
2018-06-072,1502,1632,1212,1633,6002,163
2018-06-062,1622,1702,0912,1074,4002,107
2018-06-052,1942,2152,1702,1782,6002,178
2018-06-042,1722,2172,1602,2021,9002,202
2018-06-012,1372,1702,1132,1564,1002,156
2018-05-312,1682,1682,1202,1212,5002,121
2018-05-302,1452,1452,1192,1342,7002,134
2018-05-292,1702,1702,1552,1577,5002,157
2018-05-282,1812,1812,1602,1701,8002,170
2018-05-252,2132,2132,1642,1812,2002,181
2018-05-242,2352,2352,1922,1943,3002,194
2018-05-232,2432,2432,2082,2352,6002,235
2018-05-222,2552,2552,2222,2344,0002,234
2018-05-212,2622,2622,2472,2552,8002,255
2018-05-182,2702,2752,2482,2682,8002,268
2018-05-172,2742,2742,2572,2633,8002,263
2018-05-162,2562,2762,2532,2745,1002,274
2018-05-152,2792,2902,2602,2844,5002,284
2018-05-142,1732,2932,1712,29017,9002,290
2018-05-112,1652,1732,1542,1736,7002,173
2018-05-102,1602,1652,1562,1654,1002,165
2018-05-092,1642,1722,1532,1664,0002,166
2018-05-082,1292,1612,1292,1605,2002,160
2018-05-072,1252,1252,1072,1234,8002,123
2018-05-022,1052,1252,1002,1173,9002,117
2018-05-012,1262,1262,1002,10511,8002,105
2018-04-272,1292,1292,1152,1254,4002,125
2018-04-262,1142,1272,1132,1265,2002,126
2018-04-252,0972,1102,0942,1106,2002,110
2018-04-242,0692,0972,0692,0967,7002,096
2018-04-232,0642,0692,0572,0614,6002,061
2018-04-202,0502,0682,0382,0635,9002,063
2018-04-192,0282,0472,0132,0428,3002,042
2018-04-182,0412,0551,9902,01320,5002,013
2018-04-172,0602,0602,0052,04113,4002,041
2018-04-162,0562,0742,0412,06710,4002,067
2018-04-132,0342,0392,0262,0393,6002,039
2018-04-122,0312,0412,0302,0333,3002,033
2018-04-112,0482,0542,0322,0486,5002,048
2018-04-102,0042,0401,9912,02910,4002,029
2018-04-092,0002,0031,9902,00212,2002,002
2018-04-062,0642,0642,0132,01312,7002,013
2018-04-052,0662,0802,0542,0546,3002,054
2018-04-042,0922,0922,0542,0828,4002,082
2018-04-032,0782,0782,0402,0448,4002,044
2018-03-302,1112,1152,0902,1074,3002,107
2018-03-292,1032,1112,0612,09610,3002,096
2018-03-282,0562,1032,0182,1038,3002,103
2018-03-272,1042,1182,0862,11815,9002,118
2018-03-262,0672,0702,0302,05413,1002,054
2018-03-232,1292,1292,0932,09813,5002,098
2018-03-222,1952,1952,1542,1787,4002,178
2018-03-202,1842,1982,1632,19110,3002,191
2018-03-192,2902,2912,2152,2229,2002,222
2018-03-162,3042,3172,2862,2957,4002,295
2018-03-152,3372,3372,3082,3173,1002,317
2018-03-142,3292,3482,3212,3345,5002,334
2018-03-132,2972,3382,2972,3308,2002,330
2018-03-122,3172,3252,2912,3059,2002,305
2018-03-092,2702,3092,2702,28310,2002,283
2018-03-082,3042,3042,2572,26710,4002,267
2018-03-072,3502,3502,3012,3039,6002,303
2018-03-062,3602,3652,3452,3524,7002,352
2018-03-052,4392,4392,3122,3319,7002,331
2018-03-022,3562,4732,3562,44118,3002,441
2018-03-012,4702,4712,4272,43617,3002,436
2018-02-282,5062,5302,5062,5154,6002,515
2018-02-272,4932,5402,4802,52816,5002,528
2018-02-262,4912,5132,4612,4707,9002,470
2018-02-232,4492,4942,4242,48510,5002,485
2018-02-222,4522,4522,3772,42424,0002,424
2018-02-212,4842,5242,4652,49012,0002,490
2018-02-202,4072,4762,4072,46512,5002,465
2018-02-192,3542,4002,3502,40016,3002,400
2018-02-162,3302,3492,2842,32312,3002,323
2018-02-152,3372,3462,2972,31715,4002,317
2018-02-142,4692,4712,2682,29857,6002,298
2018-02-132,5152,5352,4602,46826,5002,468
2018-02-092,4832,5542,4502,49218,5002,492
2018-02-082,5522,6152,5462,58314,1002,583
2018-02-072,6752,7052,5012,50228,7002,502
2018-02-062,5522,6502,4182,57565,5002,575
2018-02-052,7612,8072,7602,77525,2002,775
2018-02-022,7932,7952,7642,79414,3002,794
2018-02-012,7632,8002,7252,79734,6002,797
2018-01-312,7802,7822,6892,77777,3002,777
2018-01-302,6502,8162,6422,730253,6002,730
2018-01-292,3602,4042,3592,38133,0002,381
2018-01-262,3532,3812,3432,36428,3002,364
2018-01-252,3372,3512,3262,34311,2002,343
2018-01-242,3052,4002,3032,34338,3002,343
2018-01-232,2552,2982,2552,29321,8002,293
2018-01-222,2362,2492,2262,2496,8002,249
2018-01-192,2262,2502,2262,2466,0002,246
2018-01-182,2582,2672,2272,23010,1002,230
2018-01-172,2552,2602,2482,25510,6002,255
2018-01-162,2632,2702,2552,2625,6002,262
2018-01-152,2652,2692,2592,2657,4002,265
2018-01-122,2502,2652,2452,2589,9002,258
2018-01-112,2402,2502,2382,25011,7002,250
2018-01-102,2292,2422,2262,24111,0002,241
2018-01-092,2302,2342,2142,22511,2002,225
2018-01-052,2282,2352,2202,23012,5002,230
2018-01-042,2162,2282,2162,22613,4002,226

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