1. HOME >
  2. 株価時系列 >
  3. 7305 >
  4. 2019年

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
2019-12-301,4561,4631,4561,4633,2001,463
2019-12-271,4501,4661,4501,4617,8001,461
2019-12-261,4401,4491,4401,44715,4001,447
2019-12-251,4511,4511,4401,44044,9001,440
2019-12-241,4501,4541,4461,45112,8001,451
2019-12-231,4701,4701,4521,45213,1001,452
2019-12-201,4671,4731,4621,4629,7001,462
2019-12-191,4791,4911,4731,4738,3001,473
2019-12-181,4871,5161,4791,48326,3001,483
2019-12-171,4951,4951,4831,4939,5001,493
2019-12-161,4821,4951,4771,48616,8001,486
2019-12-131,4911,4941,4841,48415,0001,484
2019-12-121,4831,4871,4721,4809,8001,480
2019-12-111,4591,4691,4511,46924,5001,469
2019-12-101,4591,4601,4501,4599,4001,459
2019-12-091,4541,4601,4531,45912,7001,459
2019-12-061,4401,4571,4371,45226,0001,452
2019-12-051,4391,4421,4341,44011,1001,440
2019-12-041,4281,4371,4281,4377,0001,437
2019-12-031,4371,4431,4331,4425,3001,442
2019-12-021,4251,4441,4251,44312,9001,443
2019-11-291,4271,4301,4251,42910,0001,429
2019-11-281,4311,4331,4251,42713,1001,427
2019-11-271,4311,4371,4311,43116,6001,431
2019-11-261,4421,4421,4321,43316,2001,433
2019-11-251,4411,4421,4331,44016,7001,440
2019-11-221,4421,4451,4321,43323,4001,433
2019-11-211,4391,4441,4231,44063,4001,440
2019-11-201,4221,4581,4191,445319,9001,445
2019-11-191,4041,4341,4041,414131,6001,414
2019-11-181,4191,4241,4021,41049,7001,410
2019-11-151,4521,4521,4251,43538,5001,435
2019-11-141,4561,4631,4441,45236,0001,452
2019-11-131,4281,4691,4251,455131,1001,455
2019-11-121,6051,6191,5911,6082,0001,608
2019-11-111,6191,6191,5981,6152,2001,615
2019-11-081,6261,6261,5981,6106,2001,610
2019-11-071,6101,6101,5901,6003,3001,600
2019-11-061,6491,6491,6041,6128,0001,612
2019-11-051,6141,6441,6101,6407,5001,640
2019-11-011,5901,6081,5901,5992,5001,599
2019-10-311,6191,6191,5821,6074,7001,607
2019-10-301,5721,6191,5721,6197,7001,619
2019-10-291,5561,5851,5561,5852,6001,585
2019-10-281,5501,5741,5451,5553,4001,555
2019-10-251,5471,5471,5421,5473,9001,547
2019-10-241,5401,5471,5371,5434,7001,543
2019-10-231,5271,5421,5271,5401,1001,540
2019-10-211,5331,5401,5231,5312,9001,531
2019-10-181,5351,5351,5111,5312,3001,531
2019-10-171,5301,5351,5301,5321,5001,532
2019-10-161,5351,5401,5291,5403,5001,540
2019-10-151,5041,5251,5041,5192,7001,519
2019-10-111,5141,5141,5001,5033,4001,503
2019-10-101,5001,5141,4991,5143,0001,514
2019-10-091,5001,5031,4931,5032,6001,503
2019-10-081,4961,5101,4931,5043,6001,504
2019-10-071,4811,4951,4781,4921,3001,492
2019-10-041,4741,4831,4741,4818001,481
2019-10-031,4721,4801,4641,4804,4001,480
2019-10-021,4771,4991,4771,4923,9001,492
2019-10-011,4751,4771,4691,4771,9001,477
2019-09-301,4581,4691,4581,4671,6001,467
2019-09-271,4911,4911,4551,4594,8001,459
2019-09-261,5091,5381,4711,48815,6001,488
2019-09-251,5131,5131,5031,5087,7001,508
2019-09-241,4751,5021,4611,5026,1001,502
2019-09-201,4641,4751,4581,47510,2001,475
2019-09-191,4501,4651,4501,4654,8001,465
2019-09-181,4531,4621,4351,4366,0001,436
2019-09-171,4481,4641,4331,4575,0001,457
2019-09-131,4061,4401,4061,44010,2001,440
2019-09-121,4231,4291,4091,4166,8001,416
2019-09-111,3921,4131,3801,4138,2001,413
2019-09-101,3581,3931,3581,3933,2001,393
2019-09-091,3431,3581,3431,3583,8001,358
2019-09-061,3421,3451,3401,3437001,343
2019-09-051,3231,3521,3221,3437,1001,343
2019-09-041,3251,3251,3131,3132,3001,313
2019-09-031,3221,3261,3221,3262,1001,326
2019-09-021,3201,3231,3171,3181,3001,318
2019-08-301,3241,3241,3111,3227,1001,322
2019-08-291,3241,3241,3081,3244,8001,324
2019-08-281,3331,3331,3231,3241,5001,324
2019-08-271,3191,3311,3191,3252,0001,325
2019-08-261,3431,3431,3121,3128,7001,312
2019-08-231,3831,3831,3521,3592,6001,359
2019-08-221,3511,3581,3461,3582,3001,358
2019-08-211,3601,3701,3501,3501,5001,350
2019-08-201,3481,3791,3481,3793,2001,379
2019-08-191,3611,3691,3431,3434,6001,343
2019-08-161,3361,3751,3361,3543,8001,354
2019-08-151,3531,3531,3331,3361,9001,336
2019-08-141,3421,3561,3351,3434,7001,343
2019-08-131,3761,3761,3311,3408,3001,340
2019-08-091,3981,3981,3821,3822,4001,382
2019-08-081,3801,4011,3801,3822,7001,382
2019-08-071,3761,3841,3761,3803,3001,380
2019-08-061,3661,3771,3621,3753,8001,375
2019-08-051,4141,4141,3671,3708,2001,370
2019-08-021,4501,4501,4191,4304,6001,430
2019-08-011,4941,4941,4711,4753,3001,475
2019-07-311,4831,5051,4821,4951,9001,495
2019-07-301,4841,4991,4841,4992,3001,499
2019-07-291,4911,4931,4831,4869001,486
2019-07-261,4781,4911,4711,4912,1001,491
2019-07-251,5041,5041,4841,4874,2001,487
2019-07-241,4781,4921,4621,4794,7001,479
2019-07-231,4771,4881,4771,4841,7001,484
2019-07-221,4911,4911,4431,4664,5001,466
2019-07-191,4591,4901,4591,4693,6001,469
2019-07-181,5171,5171,4561,4566,7001,456
2019-07-171,5031,5171,5011,5171,8001,517
2019-07-161,5171,5201,5011,5113,1001,511
2019-07-121,5321,5371,5121,5196,1001,519
2019-07-111,5121,5331,5121,5302,0001,530
2019-07-101,5071,5191,5041,5043,9001,504
2019-07-091,5131,5131,5061,5101,8001,510
2019-07-081,5321,5321,5051,5063,9001,506
2019-07-051,5221,5261,5111,5264,3001,526
2019-07-041,5151,5271,5151,5272,2001,527
2019-07-031,4971,5191,4971,5173,8001,517
2019-07-021,5201,5241,4661,4987,1001,498
2019-07-011,5081,5221,5081,5184,5001,518
2019-06-281,5171,5171,4971,5034,0001,503
2019-06-271,4831,4991,4831,4956,4001,495
2019-06-261,4681,4791,4681,4752,5001,475
2019-06-251,4771,4801,4691,4697,8001,469
2019-06-241,4501,4791,4501,4782,4001,478
2019-06-211,4671,4711,4451,4453,1001,445
2019-06-201,4471,4681,4471,4682,3001,468
2019-06-191,4601,4711,4401,4423,4001,442
2019-06-181,4491,4601,4361,4423,5001,442
2019-06-171,4531,4791,4501,4552,9001,455
2019-06-141,4441,4751,4411,4583,9001,458
2019-06-131,4611,4611,4421,4426,6001,442
2019-06-121,4791,4801,4601,4614,3001,461
2019-06-111,4681,4761,4661,4762,6001,476
2019-06-101,4461,4661,4461,4663,2001,466
2019-06-071,4361,4481,4361,4461,6001,446
2019-06-061,4271,4511,4261,4362,8001,436
2019-06-051,4171,4251,4091,4254,1001,425
2019-06-041,3741,4001,3741,3935,4001,393
2019-06-031,3621,3901,3621,3742,8001,374
2019-05-311,3861,3981,3751,3753,2001,375
2019-05-301,3801,3951,3761,3923,6001,392
2019-05-291,3791,3971,3791,3803,4001,380
2019-05-281,3721,4001,3721,3925,8001,392
2019-05-271,3701,3791,3611,3717,9001,371
2019-05-241,4051,4051,3641,3685,4001,368
2019-05-231,4021,4111,3751,3753,8001,375
2019-05-221,3981,4081,3941,3993,0001,399
2019-05-211,4031,4151,3921,3926,3001,392
2019-05-201,4261,4261,4031,4033,7001,403
2019-05-171,4091,4281,4091,4142,9001,414
2019-05-161,4241,4271,4071,4088,8001,408
2019-05-151,4591,4611,4151,42412,2001,424
2019-05-141,4531,4981,4491,4896,5001,489
2019-05-131,4701,4891,4551,4554,2001,455
2019-05-101,4831,5041,4681,4684,8001,468
2019-05-091,5231,5231,4831,4835,1001,483
2019-05-081,5331,5331,5131,5234,2001,523
2019-05-071,5681,5741,5311,5343,8001,534
2019-04-261,5841,5841,5681,5681,5001,568
2019-04-251,5691,5691,5571,5684,1001,568
2019-04-241,5951,5951,5521,55210,5001,552
2019-04-231,5961,6001,5881,5901,7001,590
2019-04-221,6001,6001,6001,6001001,600
2019-04-191,6041,6041,5841,5872,1001,587
2019-04-181,6051,6051,5651,5651,8001,565
2019-04-171,5941,6061,5941,6062,1001,606
2019-04-161,5901,5951,5861,5869001,586
2019-04-151,5601,5941,5601,5943,4001,594
2019-04-121,5961,5961,5551,5565,2001,556
2019-04-111,5941,6031,5781,5863,7001,586
2019-04-101,6111,6111,5941,5942,2001,594
2019-04-091,6121,6241,6051,6244,2001,624
2019-04-081,6171,6191,6171,6198001,619
2019-04-051,6041,6171,6021,6172,8001,617
2019-04-041,6081,6141,6021,6052,7001,605
2019-04-031,6061,6191,6011,6155,0001,615
2019-04-021,6091,6121,5921,6127,3001,612
2019-04-011,5811,6141,5811,6088,0001,608
2019-03-291,5781,5941,5761,5784,5001,578
2019-03-281,5891,6001,5761,5779,7001,577
2019-03-271,5681,6001,5681,58816,5001,588
2019-03-261,6381,6811,6351,68115,5001,681
2019-03-251,6351,6351,6041,6328,6001,632
2019-03-221,6201,6371,6201,6377,2001,637
2019-03-201,6081,6221,6081,6196,4001,619
2019-03-191,6341,6341,6081,6086,3001,608
2019-03-181,6221,6321,6151,6255,8001,625
2019-03-151,6441,6571,6011,6015,8001,601
2019-03-141,6231,6511,6201,6463,4001,646
2019-03-131,6421,6621,6221,6245,6001,624
2019-03-121,6231,6461,6221,6414,5001,641
2019-03-111,5931,6121,5861,6105,4001,610
2019-03-081,5821,6491,5811,59713,3001,597
2019-03-071,6631,6641,6031,61612,1001,616
2019-03-061,6651,6721,6581,6713,1001,671
2019-03-051,6601,6721,6551,6727,8001,672
2019-03-041,6571,6701,6571,6634,4001,663
2019-03-011,6601,6721,6551,6564,4001,656
2019-02-281,6621,6691,6571,6575,3001,657
2019-02-271,6571,6771,6571,6655,7001,665
2019-02-261,6711,6731,6621,6626,2001,662
2019-02-251,6711,6791,6671,6795,3001,679
2019-02-221,6681,6681,6511,6566,7001,656
2019-02-211,6351,6651,6351,6646,4001,664
2019-02-201,6121,6321,6121,6324,3001,632
2019-02-191,6241,6261,6111,6115,6001,611
2019-02-181,6171,6271,6061,62311,1001,623
2019-02-151,6251,6251,6071,6114,2001,611
2019-02-141,6181,6291,6101,6158,1001,615
2019-02-131,6011,6081,5991,6088,0001,608
2019-02-121,5561,5951,5551,5887,5001,588
2019-02-081,5941,5941,5591,5597,2001,559
2019-02-071,6141,6161,6051,6066,2001,606
2019-02-061,6271,6271,5931,6149,2001,614
2019-02-051,5541,6061,5541,60013,1001,600
2019-02-041,5501,5561,5471,5507,6001,550
2019-02-011,5541,5601,5491,5495,1001,549
2019-01-311,5531,5651,5491,55511,7001,555
2019-01-301,5591,5651,5491,5498,1001,549
2019-01-291,5601,5631,5451,5565,8001,556
2019-01-281,5821,5821,5601,5645,3001,564
2019-01-251,5931,5931,5791,5796,0001,579
2019-01-241,5671,5671,5601,5672,5001,567
2019-01-231,5591,5651,5451,5593,5001,559
2019-01-221,5631,5661,5591,5642,4001,564
2019-01-211,5731,5891,5601,56313,9001,563
2019-01-181,5651,5981,5491,5657,0001,565
2019-01-171,5471,5601,5381,53811,2001,538
2019-01-161,5901,5941,5461,5548,3001,554
2019-01-151,5651,5881,5651,5824,8001,582
2019-01-111,5771,5771,5581,5675,7001,567
2019-01-101,5701,5811,5631,56411,3001,564
2019-01-091,5661,6001,5661,5917,9001,591
2019-01-081,5441,5971,5441,5849,1001,584
2019-01-071,5611,5621,5441,5449,6001,544
2019-01-041,5041,5581,4891,54211,4001,542

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