7305 新家工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,456	1,463	1,456	1,463	3,200	1,463
2019-12-27	1,450	1,466	1,450	1,461	7,800	1,461
2019-12-26	1,440	1,449	1,440	1,447	15,400	1,447
2019-12-25	1,451	1,451	1,440	1,440	44,900	1,440
2019-12-24	1,450	1,454	1,446	1,451	12,800	1,451
2019-12-23	1,470	1,470	1,452	1,452	13,100	1,452
2019-12-20	1,467	1,473	1,462	1,462	9,700	1,462
2019-12-19	1,479	1,491	1,473	1,473	8,300	1,473
2019-12-18	1,487	1,516	1,479	1,483	26,300	1,483
2019-12-17	1,495	1,495	1,483	1,493	9,500	1,493
2019-12-16	1,482	1,495	1,477	1,486	16,800	1,486
2019-12-13	1,491	1,494	1,484	1,484	15,000	1,484
2019-12-12	1,483	1,487	1,472	1,480	9,800	1,480
2019-12-11	1,459	1,469	1,451	1,469	24,500	1,469
2019-12-10	1,459	1,460	1,450	1,459	9,400	1,459
2019-12-09	1,454	1,460	1,453	1,459	12,700	1,459
2019-12-06	1,440	1,457	1,437	1,452	26,000	1,452
2019-12-05	1,439	1,442	1,434	1,440	11,100	1,440
2019-12-04	1,428	1,437	1,428	1,437	7,000	1,437
2019-12-03	1,437	1,443	1,433	1,442	5,300	1,442
2019-12-02	1,425	1,444	1,425	1,443	12,900	1,443
2019-11-29	1,427	1,430	1,425	1,429	10,000	1,429
2019-11-28	1,431	1,433	1,425	1,427	13,100	1,427
2019-11-27	1,431	1,437	1,431	1,431	16,600	1,431
2019-11-26	1,442	1,442	1,432	1,433	16,200	1,433
2019-11-25	1,441	1,442	1,433	1,440	16,700	1,440
2019-11-22	1,442	1,445	1,432	1,433	23,400	1,433
2019-11-21	1,439	1,444	1,423	1,440	63,400	1,440
2019-11-20	1,422	1,458	1,419	1,445	319,900	1,445
2019-11-19	1,404	1,434	1,404	1,414	131,600	1,414
2019-11-18	1,419	1,424	1,402	1,410	49,700	1,410
2019-11-15	1,452	1,452	1,425	1,435	38,500	1,435
2019-11-14	1,456	1,463	1,444	1,452	36,000	1,452
2019-11-13	1,428	1,469	1,425	1,455	131,100	1,455
2019-11-12	1,605	1,619	1,591	1,608	2,000	1,608
2019-11-11	1,619	1,619	1,598	1,615	2,200	1,615
2019-11-08	1,626	1,626	1,598	1,610	6,200	1,610
2019-11-07	1,610	1,610	1,590	1,600	3,300	1,600
2019-11-06	1,649	1,649	1,604	1,612	8,000	1,612
2019-11-05	1,614	1,644	1,610	1,640	7,500	1,640
2019-11-01	1,590	1,608	1,590	1,599	2,500	1,599
2019-10-31	1,619	1,619	1,582	1,607	4,700	1,607
2019-10-30	1,572	1,619	1,572	1,619	7,700	1,619
2019-10-29	1,556	1,585	1,556	1,585	2,600	1,585
2019-10-28	1,550	1,574	1,545	1,555	3,400	1,555
2019-10-25	1,547	1,547	1,542	1,547	3,900	1,547
2019-10-24	1,540	1,547	1,537	1,543	4,700	1,543
2019-10-23	1,527	1,542	1,527	1,540	1,100	1,540
2019-10-21	1,533	1,540	1,523	1,531	2,900	1,531
2019-10-18	1,535	1,535	1,511	1,531	2,300	1,531
2019-10-17	1,530	1,535	1,530	1,532	1,500	1,532
2019-10-16	1,535	1,540	1,529	1,540	3,500	1,540
2019-10-15	1,504	1,525	1,504	1,519	2,700	1,519
2019-10-11	1,514	1,514	1,500	1,503	3,400	1,503
2019-10-10	1,500	1,514	1,499	1,514	3,000	1,514
2019-10-09	1,500	1,503	1,493	1,503	2,600	1,503
2019-10-08	1,496	1,510	1,493	1,504	3,600	1,504
2019-10-07	1,481	1,495	1,478	1,492	1,300	1,492
2019-10-04	1,474	1,483	1,474	1,481	800	1,481
2019-10-03	1,472	1,480	1,464	1,480	4,400	1,480
2019-10-02	1,477	1,499	1,477	1,492	3,900	1,492
2019-10-01	1,475	1,477	1,469	1,477	1,900	1,477
2019-09-30	1,458	1,469	1,458	1,467	1,600	1,467
2019-09-27	1,491	1,491	1,455	1,459	4,800	1,459
2019-09-26	1,509	1,538	1,471	1,488	15,600	1,488
2019-09-25	1,513	1,513	1,503	1,508	7,700	1,508
2019-09-24	1,475	1,502	1,461	1,502	6,100	1,502
2019-09-20	1,464	1,475	1,458	1,475	10,200	1,475
2019-09-19	1,450	1,465	1,450	1,465	4,800	1,465
2019-09-18	1,453	1,462	1,435	1,436	6,000	1,436
2019-09-17	1,448	1,464	1,433	1,457	5,000	1,457
2019-09-13	1,406	1,440	1,406	1,440	10,200	1,440
2019-09-12	1,423	1,429	1,409	1,416	6,800	1,416
2019-09-11	1,392	1,413	1,380	1,413	8,200	1,413
2019-09-10	1,358	1,393	1,358	1,393	3,200	1,393
2019-09-09	1,343	1,358	1,343	1,358	3,800	1,358
2019-09-06	1,342	1,345	1,340	1,343	700	1,343
2019-09-05	1,323	1,352	1,322	1,343	7,100	1,343
2019-09-04	1,325	1,325	1,313	1,313	2,300	1,313
2019-09-03	1,322	1,326	1,322	1,326	2,100	1,326
2019-09-02	1,320	1,323	1,317	1,318	1,300	1,318
2019-08-30	1,324	1,324	1,311	1,322	7,100	1,322
2019-08-29	1,324	1,324	1,308	1,324	4,800	1,324
2019-08-28	1,333	1,333	1,323	1,324	1,500	1,324
2019-08-27	1,319	1,331	1,319	1,325	2,000	1,325
2019-08-26	1,343	1,343	1,312	1,312	8,700	1,312
2019-08-23	1,383	1,383	1,352	1,359	2,600	1,359
2019-08-22	1,351	1,358	1,346	1,358	2,300	1,358
2019-08-21	1,360	1,370	1,350	1,350	1,500	1,350
2019-08-20	1,348	1,379	1,348	1,379	3,200	1,379
2019-08-19	1,361	1,369	1,343	1,343	4,600	1,343
2019-08-16	1,336	1,375	1,336	1,354	3,800	1,354
2019-08-15	1,353	1,353	1,333	1,336	1,900	1,336
2019-08-14	1,342	1,356	1,335	1,343	4,700	1,343
2019-08-13	1,376	1,376	1,331	1,340	8,300	1,340
2019-08-09	1,398	1,398	1,382	1,382	2,400	1,382
2019-08-08	1,380	1,401	1,380	1,382	2,700	1,382
2019-08-07	1,376	1,384	1,376	1,380	3,300	1,380
2019-08-06	1,366	1,377	1,362	1,375	3,800	1,375
2019-08-05	1,414	1,414	1,367	1,370	8,200	1,370
2019-08-02	1,450	1,450	1,419	1,430	4,600	1,430
2019-08-01	1,494	1,494	1,471	1,475	3,300	1,475
2019-07-31	1,483	1,505	1,482	1,495	1,900	1,495
2019-07-30	1,484	1,499	1,484	1,499	2,300	1,499
2019-07-29	1,491	1,493	1,483	1,486	900	1,486
2019-07-26	1,478	1,491	1,471	1,491	2,100	1,491
2019-07-25	1,504	1,504	1,484	1,487	4,200	1,487
2019-07-24	1,478	1,492	1,462	1,479	4,700	1,479
2019-07-23	1,477	1,488	1,477	1,484	1,700	1,484
2019-07-22	1,491	1,491	1,443	1,466	4,500	1,466
2019-07-19	1,459	1,490	1,459	1,469	3,600	1,469
2019-07-18	1,517	1,517	1,456	1,456	6,700	1,456
2019-07-17	1,503	1,517	1,501	1,517	1,800	1,517
2019-07-16	1,517	1,520	1,501	1,511	3,100	1,511
2019-07-12	1,532	1,537	1,512	1,519	6,100	1,519
2019-07-11	1,512	1,533	1,512	1,530	2,000	1,530
2019-07-10	1,507	1,519	1,504	1,504	3,900	1,504
2019-07-09	1,513	1,513	1,506	1,510	1,800	1,510
2019-07-08	1,532	1,532	1,505	1,506	3,900	1,506
2019-07-05	1,522	1,526	1,511	1,526	4,300	1,526
2019-07-04	1,515	1,527	1,515	1,527	2,200	1,527
2019-07-03	1,497	1,519	1,497	1,517	3,800	1,517
2019-07-02	1,520	1,524	1,466	1,498	7,100	1,498
2019-07-01	1,508	1,522	1,508	1,518	4,500	1,518
2019-06-28	1,517	1,517	1,497	1,503	4,000	1,503
2019-06-27	1,483	1,499	1,483	1,495	6,400	1,495
2019-06-26	1,468	1,479	1,468	1,475	2,500	1,475
2019-06-25	1,477	1,480	1,469	1,469	7,800	1,469
2019-06-24	1,450	1,479	1,450	1,478	2,400	1,478
2019-06-21	1,467	1,471	1,445	1,445	3,100	1,445
2019-06-20	1,447	1,468	1,447	1,468	2,300	1,468
2019-06-19	1,460	1,471	1,440	1,442	3,400	1,442
2019-06-18	1,449	1,460	1,436	1,442	3,500	1,442
2019-06-17	1,453	1,479	1,450	1,455	2,900	1,455
2019-06-14	1,444	1,475	1,441	1,458	3,900	1,458
2019-06-13	1,461	1,461	1,442	1,442	6,600	1,442
2019-06-12	1,479	1,480	1,460	1,461	4,300	1,461
2019-06-11	1,468	1,476	1,466	1,476	2,600	1,476
2019-06-10	1,446	1,466	1,446	1,466	3,200	1,466
2019-06-07	1,436	1,448	1,436	1,446	1,600	1,446
2019-06-06	1,427	1,451	1,426	1,436	2,800	1,436
2019-06-05	1,417	1,425	1,409	1,425	4,100	1,425
2019-06-04	1,374	1,400	1,374	1,393	5,400	1,393
2019-06-03	1,362	1,390	1,362	1,374	2,800	1,374
2019-05-31	1,386	1,398	1,375	1,375	3,200	1,375
2019-05-30	1,380	1,395	1,376	1,392	3,600	1,392
2019-05-29	1,379	1,397	1,379	1,380	3,400	1,380
2019-05-28	1,372	1,400	1,372	1,392	5,800	1,392
2019-05-27	1,370	1,379	1,361	1,371	7,900	1,371
2019-05-24	1,405	1,405	1,364	1,368	5,400	1,368
2019-05-23	1,402	1,411	1,375	1,375	3,800	1,375
2019-05-22	1,398	1,408	1,394	1,399	3,000	1,399
2019-05-21	1,403	1,415	1,392	1,392	6,300	1,392
2019-05-20	1,426	1,426	1,403	1,403	3,700	1,403
2019-05-17	1,409	1,428	1,409	1,414	2,900	1,414
2019-05-16	1,424	1,427	1,407	1,408	8,800	1,408
2019-05-15	1,459	1,461	1,415	1,424	12,200	1,424
2019-05-14	1,453	1,498	1,449	1,489	6,500	1,489
2019-05-13	1,470	1,489	1,455	1,455	4,200	1,455
2019-05-10	1,483	1,504	1,468	1,468	4,800	1,468
2019-05-09	1,523	1,523	1,483	1,483	5,100	1,483
2019-05-08	1,533	1,533	1,513	1,523	4,200	1,523
2019-05-07	1,568	1,574	1,531	1,534	3,800	1,534
2019-04-26	1,584	1,584	1,568	1,568	1,500	1,568
2019-04-25	1,569	1,569	1,557	1,568	4,100	1,568
2019-04-24	1,595	1,595	1,552	1,552	10,500	1,552
2019-04-23	1,596	1,600	1,588	1,590	1,700	1,590
2019-04-22	1,600	1,600	1,600	1,600	100	1,600
2019-04-19	1,604	1,604	1,584	1,587	2,100	1,587
2019-04-18	1,605	1,605	1,565	1,565	1,800	1,565
2019-04-17	1,594	1,606	1,594	1,606	2,100	1,606
2019-04-16	1,590	1,595	1,586	1,586	900	1,586
2019-04-15	1,560	1,594	1,560	1,594	3,400	1,594
2019-04-12	1,596	1,596	1,555	1,556	5,200	1,556
2019-04-11	1,594	1,603	1,578	1,586	3,700	1,586
2019-04-10	1,611	1,611	1,594	1,594	2,200	1,594
2019-04-09	1,612	1,624	1,605	1,624	4,200	1,624
2019-04-08	1,617	1,619	1,617	1,619	800	1,619
2019-04-05	1,604	1,617	1,602	1,617	2,800	1,617
2019-04-04	1,608	1,614	1,602	1,605	2,700	1,605
2019-04-03	1,606	1,619	1,601	1,615	5,000	1,615
2019-04-02	1,609	1,612	1,592	1,612	7,300	1,612
2019-04-01	1,581	1,614	1,581	1,608	8,000	1,608
2019-03-29	1,578	1,594	1,576	1,578	4,500	1,578
2019-03-28	1,589	1,600	1,576	1,577	9,700	1,577
2019-03-27	1,568	1,600	1,568	1,588	16,500	1,588
2019-03-26	1,638	1,681	1,635	1,681	15,500	1,681
2019-03-25	1,635	1,635	1,604	1,632	8,600	1,632
2019-03-22	1,620	1,637	1,620	1,637	7,200	1,637
2019-03-20	1,608	1,622	1,608	1,619	6,400	1,619
2019-03-19	1,634	1,634	1,608	1,608	6,300	1,608
2019-03-18	1,622	1,632	1,615	1,625	5,800	1,625
2019-03-15	1,644	1,657	1,601	1,601	5,800	1,601
2019-03-14	1,623	1,651	1,620	1,646	3,400	1,646
2019-03-13	1,642	1,662	1,622	1,624	5,600	1,624
2019-03-12	1,623	1,646	1,622	1,641	4,500	1,641
2019-03-11	1,593	1,612	1,586	1,610	5,400	1,610
2019-03-08	1,582	1,649	1,581	1,597	13,300	1,597
2019-03-07	1,663	1,664	1,603	1,616	12,100	1,616
2019-03-06	1,665	1,672	1,658	1,671	3,100	1,671
2019-03-05	1,660	1,672	1,655	1,672	7,800	1,672
2019-03-04	1,657	1,670	1,657	1,663	4,400	1,663
2019-03-01	1,660	1,672	1,655	1,656	4,400	1,656
2019-02-28	1,662	1,669	1,657	1,657	5,300	1,657
2019-02-27	1,657	1,677	1,657	1,665	5,700	1,665
2019-02-26	1,671	1,673	1,662	1,662	6,200	1,662
2019-02-25	1,671	1,679	1,667	1,679	5,300	1,679
2019-02-22	1,668	1,668	1,651	1,656	6,700	1,656
2019-02-21	1,635	1,665	1,635	1,664	6,400	1,664
2019-02-20	1,612	1,632	1,612	1,632	4,300	1,632
2019-02-19	1,624	1,626	1,611	1,611	5,600	1,611
2019-02-18	1,617	1,627	1,606	1,623	11,100	1,623
2019-02-15	1,625	1,625	1,607	1,611	4,200	1,611
2019-02-14	1,618	1,629	1,610	1,615	8,100	1,615
2019-02-13	1,601	1,608	1,599	1,608	8,000	1,608
2019-02-12	1,556	1,595	1,555	1,588	7,500	1,588
2019-02-08	1,594	1,594	1,559	1,559	7,200	1,559
2019-02-07	1,614	1,616	1,605	1,606	6,200	1,606
2019-02-06	1,627	1,627	1,593	1,614	9,200	1,614
2019-02-05	1,554	1,606	1,554	1,600	13,100	1,600
2019-02-04	1,550	1,556	1,547	1,550	7,600	1,550
2019-02-01	1,554	1,560	1,549	1,549	5,100	1,549
2019-01-31	1,553	1,565	1,549	1,555	11,700	1,555
2019-01-30	1,559	1,565	1,549	1,549	8,100	1,549
2019-01-29	1,560	1,563	1,545	1,556	5,800	1,556
2019-01-28	1,582	1,582	1,560	1,564	5,300	1,564
2019-01-25	1,593	1,593	1,579	1,579	6,000	1,579
2019-01-24	1,567	1,567	1,560	1,567	2,500	1,567
2019-01-23	1,559	1,565	1,545	1,559	3,500	1,559
2019-01-22	1,563	1,566	1,559	1,564	2,400	1,564
2019-01-21	1,573	1,589	1,560	1,563	13,900	1,563
2019-01-18	1,565	1,598	1,549	1,565	7,000	1,565
2019-01-17	1,547	1,560	1,538	1,538	11,200	1,538
2019-01-16	1,590	1,594	1,546	1,554	8,300	1,554
2019-01-15	1,565	1,588	1,565	1,582	4,800	1,582
2019-01-11	1,577	1,577	1,558	1,567	5,700	1,567
2019-01-10	1,570	1,581	1,563	1,564	11,300	1,564
2019-01-09	1,566	1,600	1,566	1,591	7,900	1,591
2019-01-08	1,544	1,597	1,544	1,584	9,100	1,584
2019-01-07	1,561	1,562	1,544	1,544	9,600	1,544
2019-01-04	1,504	1,558	1,489	1,542	11,400	1,542

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