7305 新家工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,215	1,216	1,208	1,209	9,700	1,209
2020-12-29	1,214	1,221	1,212	1,214	9,900	1,214
2020-12-28	1,230	1,235	1,208	1,220	12,100	1,220
2020-12-25	1,220	1,229	1,206	1,229	13,100	1,229
2020-12-24	1,200	1,216	1,200	1,216	7,600	1,216
2020-12-23	1,197	1,213	1,196	1,200	6,500	1,200
2020-12-22	1,220	1,220	1,199	1,202	11,500	1,202
2020-12-21	1,231	1,231	1,217	1,219	10,600	1,219
2020-12-18	1,222	1,231	1,221	1,223	7,600	1,223
2020-12-17	1,234	1,238	1,225	1,227	7,200	1,227
2020-12-16	1,243	1,243	1,230	1,239	9,600	1,239
2020-12-15	1,248	1,249	1,239	1,242	8,000	1,242
2020-12-14	1,197	1,249	1,197	1,248	25,800	1,248
2020-12-11	1,163	1,192	1,160	1,192	19,800	1,192
2020-12-10	1,169	1,169	1,152	1,156	10,900	1,156
2020-12-09	1,157	1,169	1,150	1,169	11,100	1,169
2020-12-08	1,157	1,159	1,150	1,157	9,000	1,157
2020-12-07	1,154	1,163	1,154	1,157	9,200	1,157
2020-12-04	1,160	1,160	1,148	1,154	7,000	1,154
2020-12-03	1,150	1,155	1,148	1,151	6,800	1,151
2020-12-02	1,148	1,159	1,146	1,150	10,600	1,150
2020-12-01	1,152	1,159	1,150	1,153	5,900	1,153
2020-11-30	1,154	1,158	1,151	1,152	8,100	1,152
2020-11-27	1,160	1,169	1,146	1,161	8,000	1,161
2020-11-26	1,168	1,170	1,105	1,165	13,000	1,165
2020-11-25	1,169	1,174	1,161	1,169	10,500	1,169
2020-11-24	1,150	1,168	1,150	1,160	9,900	1,160
2020-11-20	1,153	1,161	1,153	1,155	2,700	1,155
2020-11-19	1,143	1,159	1,143	1,159	5,800	1,159
2020-11-18	1,150	1,162	1,101	1,159	7,100	1,159
2020-11-17	1,158	1,161	1,157	1,160	4,200	1,160
2020-11-16	1,165	1,168	1,159	1,160	13,800	1,160
2020-11-13	1,164	1,170	1,160	1,168	7,500	1,168
2020-11-12	1,148	1,177	1,148	1,167	19,700	1,167
2020-11-11	1,159	1,178	1,159	1,178	17,500	1,178
2020-11-10	1,157	1,162	1,149	1,157	12,100	1,157
2020-11-09	1,156	1,157	1,150	1,157	5,000	1,157
2020-11-06	1,145	1,156	1,145	1,156	6,100	1,156
2020-11-05	1,146	1,148	1,144	1,148	2,800	1,148
2020-11-04	1,140	1,147	1,140	1,146	1,700	1,146
2020-11-02	1,144	1,144	1,139	1,140	1,400	1,140
2020-10-30	1,142	1,142	1,137	1,139	2,800	1,139
2020-10-29	1,145	1,145	1,139	1,142	4,500	1,142
2020-10-28	1,142	1,148	1,142	1,143	2,800	1,143
2020-10-27	1,142	1,148	1,140	1,148	4,900	1,148
2020-10-26	1,149	1,149	1,142	1,144	1,900	1,144
2020-10-23	1,142	1,145	1,140	1,140	5,400	1,140
2020-10-22	1,144	1,145	1,142	1,143	2,700	1,143
2020-10-21	1,140	1,140	1,133	1,137	1,700	1,137
2020-10-20	1,139	1,139	1,132	1,132	4,700	1,132
2020-10-19	1,115	1,151	1,115	1,140	5,400	1,140
2020-10-16	1,142	1,142	1,139	1,139	2,400	1,139
2020-10-15	1,146	1,148	1,140	1,142	4,800	1,142
2020-10-14	1,154	1,154	1,146	1,146	4,800	1,146
2020-10-13	1,151	1,155	1,151	1,154	2,900	1,154
2020-10-12	1,148	1,150	1,146	1,150	3,600	1,150
2020-10-09	1,151	1,151	1,145	1,148	6,600	1,148
2020-10-08	1,140	1,150	1,140	1,145	7,800	1,145
2020-10-07	1,152	1,153	1,146	1,150	4,000	1,150
2020-10-06	1,169	1,169	1,152	1,152	4,400	1,152
2020-10-05	1,157	1,159	1,148	1,159	8,400	1,159
2020-10-02	1,158	1,163	1,153	1,157	14,600	1,157
2020-09-30	1,170	1,181	1,138	1,160	25,200	1,160
2020-09-29	1,140	1,186	1,140	1,184	26,000	1,184
2020-09-28	1,139	1,158	1,139	1,158	16,900	1,158
2020-09-25	1,130	1,138	1,130	1,137	10,500	1,137
2020-09-24	1,133	1,144	1,126	1,131	18,200	1,131
2020-09-23	1,125	1,144	1,120	1,133	8,700	1,133
2020-09-18	1,109	1,125	1,109	1,125	7,200	1,125
2020-09-17	1,110	1,111	1,100	1,108	10,300	1,108
2020-09-16	1,096	1,110	1,092	1,105	5,900	1,105
2020-09-15	1,095	1,095	1,085	1,095	5,500	1,095
2020-09-14	1,081	1,093	1,080	1,093	11,000	1,093
2020-09-11	1,076	1,078	1,070	1,078	13,400	1,078
2020-09-10	1,060	1,073	1,060	1,073	5,700	1,073
2020-09-09	1,072	1,072	1,059	1,062	9,600	1,062
2020-09-08	1,045	1,077	1,043	1,075	10,600	1,075
2020-09-07	1,032	1,046	1,032	1,040	18,900	1,040
2020-09-04	1,031	1,033	1,030	1,031	4,400	1,031
2020-09-03	1,035	1,039	1,034	1,035	7,900	1,035
2020-09-02	1,033	1,037	1,030	1,032	13,400	1,032
2020-09-01	1,027	1,030	1,025	1,030	8,800	1,030
2020-08-31	1,018	1,027	1,018	1,023	11,400	1,023
2020-08-28	1,024	1,026	1,017	1,018	19,900	1,018
2020-08-27	1,022	1,025	1,022	1,023	9,600	1,023
2020-08-26	1,025	1,029	1,022	1,022	27,700	1,022
2020-08-25	1,023	1,029	1,017	1,027	24,600	1,027
2020-08-24	1,025	1,026	1,015	1,015	15,800	1,015
2020-08-21	1,023	1,030	1,023	1,026	11,600	1,026
2020-08-20	1,023	1,027	1,019	1,027	39,400	1,027
2020-08-19	1,025	1,027	1,023	1,025	91,400	1,025
2020-08-18	1,030	1,035	1,023	1,025	281,400	1,025
2020-08-17	1,026	1,033	1,023	1,023	103,900	1,023
2020-08-14	1,030	1,035	1,029	1,029	23,000	1,029
2020-08-13	1,038	1,039	1,029	1,030	37,200	1,030
2020-08-12	1,022	1,040	1,020	1,028	47,700	1,028
2020-08-11	1,003	1,044	1,003	1,030	92,400	1,030
2020-08-07	1,151	1,157	1,151	1,154	1,300	1,154
2020-08-06	1,160	1,160	1,151	1,155	3,600	1,155
2020-08-05	1,158	1,160	1,158	1,160	1,700	1,160
2020-08-04	1,154	1,164	1,154	1,160	2,500	1,160
2020-08-03	1,147	1,148	1,147	1,148	2,300	1,148
2020-07-31	1,162	1,162	1,147	1,147	5,400	1,147
2020-07-30	1,168	1,172	1,156	1,162	3,700	1,162
2020-07-29	1,171	1,190	1,167	1,167	2,800	1,167
2020-07-28	1,183	1,186	1,183	1,186	800	1,186
2020-07-27	1,184	1,186	1,183	1,186	3,900	1,186
2020-07-22	1,196	1,196	1,174	1,176	5,600	1,176
2020-07-21	1,164	1,169	1,159	1,169	2,500	1,169
2020-07-20	1,164	1,170	1,164	1,167	1,000	1,167
2020-07-17	1,173	1,173	1,163	1,164	800	1,164
2020-07-16	1,168	1,170	1,162	1,167	3,100	1,167
2020-07-15	1,163	1,169	1,163	1,169	2,500	1,169
2020-07-14	1,152	1,154	1,149	1,154	2,200	1,154
2020-07-13	1,163	1,165	1,153	1,155	3,100	1,155
2020-07-10	1,155	1,160	1,151	1,152	4,400	1,152
2020-07-09	1,169	1,169	1,156	1,156	2,900	1,156
2020-07-08	1,165	1,174	1,165	1,169	2,800	1,169
2020-07-07	1,170	1,170	1,166	1,168	500	1,168
2020-07-06	1,160	1,171	1,160	1,171	3,000	1,171
2020-07-03	1,160	1,160	1,156	1,160	1,600	1,160
2020-07-02	1,164	1,170	1,155	1,155	5,100	1,155
2020-07-01	1,160	1,164	1,151	1,154	2,300	1,154
2020-06-30	1,181	1,189	1,150	1,150	1,700	1,150
2020-06-29	1,179	1,197	1,165	1,165	3,100	1,165
2020-06-26	1,199	1,199	1,180	1,186	4,600	1,186
2020-06-25	1,196	1,196	1,170	1,171	5,200	1,171
2020-06-24	1,185	1,185	1,180	1,180	900	1,180
2020-06-23	1,180	1,181	1,180	1,181	1,600	1,181
2020-06-22	1,184	1,189	1,183	1,183	1,500	1,183
2020-06-19	1,195	1,195	1,181	1,185	1,600	1,185
2020-06-18	1,188	1,195	1,187	1,195	1,300	1,195
2020-06-17	1,198	1,198	1,195	1,196	1,500	1,196
2020-06-16	1,167	1,198	1,167	1,198	7,500	1,198
2020-06-15	1,188	1,188	1,156	1,166	5,800	1,166
2020-06-12	1,137	1,159	1,137	1,158	5,000	1,158
2020-06-11	1,172	1,172	1,161	1,166	5,500	1,166
2020-06-10	1,187	1,194	1,185	1,185	5,100	1,185
2020-06-09	1,215	1,220	1,179	1,179	13,300	1,179
2020-06-08	1,206	1,216	1,202	1,215	6,000	1,215
2020-06-05	1,194	1,206	1,194	1,206	5,100	1,206
2020-06-04	1,184	1,195	1,184	1,195	5,800	1,195
2020-06-03	1,183	1,193	1,177	1,188	9,100	1,188
2020-06-02	1,159	1,185	1,159	1,183	6,400	1,183
2020-06-01	1,136	1,159	1,136	1,159	3,300	1,159
2020-05-29	1,148	1,159	1,143	1,144	4,300	1,144
2020-05-28	1,155	1,168	1,149	1,151	6,700	1,151
2020-05-27	1,126	1,154	1,115	1,151	9,500	1,151
2020-05-26	1,096	1,136	1,096	1,115	8,900	1,115
2020-05-25	1,069	1,084	1,064	1,084	3,500	1,084
2020-05-22	1,049	1,058	1,049	1,058	1,800	1,058
2020-05-21	1,070	1,070	1,049	1,049	2,900	1,049
2020-05-20	1,046	1,073	1,046	1,070	7,100	1,070
2020-05-19	1,070	1,074	1,049	1,053	4,900	1,053
2020-05-18	1,062	1,079	1,036	1,041	9,100	1,041
2020-05-15	1,100	1,100	1,043	1,071	6,500	1,071
2020-05-14	1,112	1,112	1,092	1,092	1,500	1,092
2020-05-13	1,116	1,126	1,108	1,112	3,400	1,112
2020-05-12	1,124	1,127	1,113	1,124	7,400	1,124
2020-05-11	1,078	1,120	1,078	1,113	8,100	1,113
2020-05-08	1,060	1,078	1,056	1,078	4,700	1,078
2020-05-07	1,015	1,060	1,003	1,043	4,100	1,043
2020-05-01	1,076	1,077	1,043	1,045	3,900	1,045
2020-04-30	1,079	1,089	1,078	1,084	7,400	1,084
2020-04-28	1,038	1,068	1,035	1,068	5,300	1,068
2020-04-27	1,050	1,057	1,041	1,042	10,200	1,042
2020-04-24	1,044	1,049	1,033	1,037	6,100	1,037
2020-04-23	1,004	1,046	1,004	1,046	7,200	1,046
2020-04-22	987	996	981	992	7,000	992
2020-04-21	998	1,008	985	999	10,200	999
2020-04-20	999	1,014	997	1,009	5,100	1,009
2020-04-17	1,000	1,028	996	999	9,500	999
2020-04-16	1,000	1,007	975	998	7,000	998
2020-04-15	1,014	1,015	998	1,004	7,900	1,004
2020-04-14	1,022	1,039	1,007	1,012	16,100	1,012
2020-04-13	1,021	1,037	1,012	1,012	3,800	1,012
2020-04-10	1,006	1,041	1,006	1,039	6,800	1,039
2020-04-09	1,018	1,020	1,002	1,016	3,100	1,016
2020-04-08	1,008	1,023	979	1,020	7,200	1,020
2020-04-07	978	1,008	972	1,008	7,900	1,008
2020-04-06	928	978	925	978	16,700	978
2020-04-03	941	959	939	943	12,600	943
2020-04-02	953	963	932	956	11,600	956
2020-04-01	1,034	1,038	965	973	14,600	973
2020-03-31	1,081	1,081	1,035	1,054	11,700	1,054
2020-03-30	1,122	1,122	1,057	1,076	15,300	1,076
2020-03-27	1,189	1,195	1,150	1,195	48,000	1,195
2020-03-26	1,143	1,168	1,131	1,162	8,700	1,162
2020-03-25	1,150	1,173	1,126	1,173	12,300	1,173
2020-03-24	1,050	1,117	1,050	1,117	13,000	1,117
2020-03-23	1,014	1,044	991	1,040	26,800	1,040
2020-03-19	1,004	1,004	971	999	17,300	999
2020-03-18	1,048	1,063	1,004	1,004	10,600	1,004
2020-03-17	950	1,053	945	1,048	29,800	1,048
2020-03-16	1,023	1,024	987	989	23,700	989
2020-03-13	986	1,018	963	985	36,300	985
2020-03-12	1,100	1,105	1,053	1,063	25,500	1,063
2020-03-11	1,137	1,152	1,112	1,124	12,600	1,124
2020-03-10	1,049	1,129	1,035	1,128	24,900	1,128
2020-03-09	1,142	1,155	1,093	1,094	30,500	1,094
2020-03-06	1,202	1,212	1,170	1,183	39,300	1,183
2020-03-05	1,234	1,247	1,220	1,244	18,400	1,244
2020-03-04	1,228	1,245	1,212	1,228	10,800	1,228
2020-03-03	1,307	1,324	1,243	1,243	19,500	1,243
2020-03-02	1,259	1,327	1,257	1,296	21,400	1,296
2020-02-28	1,300	1,310	1,261	1,268	31,900	1,268
2020-02-27	1,350	1,350	1,322	1,326	14,100	1,326
2020-02-26	1,365	1,365	1,332	1,349	23,400	1,349
2020-02-25	1,380	1,380	1,361	1,369	17,300	1,369
2020-02-21	1,395	1,415	1,395	1,402	14,400	1,402
2020-02-20	1,413	1,413	1,398	1,398	7,300	1,398
2020-02-19	1,410	1,436	1,406	1,411	5,700	1,411
2020-02-18	1,413	1,413	1,392	1,399	6,400	1,399
2020-02-17	1,403	1,405	1,391	1,401	7,500	1,401
2020-02-14	1,410	1,412	1,391	1,406	14,500	1,406
2020-02-13	1,423	1,426	1,410	1,423	6,900	1,423
2020-02-12	1,435	1,435	1,418	1,426	11,600	1,426
2020-02-10	1,458	1,459	1,437	1,437	7,800	1,437
2020-02-07	1,466	1,466	1,457	1,457	3,700	1,457
2020-02-06	1,437	1,469	1,437	1,466	15,300	1,466
2020-02-05	1,431	1,439	1,430	1,436	7,300	1,436
2020-02-04	1,421	1,427	1,410	1,427	5,700	1,427
2020-02-03	1,418	1,424	1,403	1,421	14,300	1,421
2020-01-31	1,438	1,447	1,418	1,435	14,200	1,435
2020-01-30	1,454	1,454	1,434	1,438	11,900	1,438
2020-01-29	1,457	1,457	1,444	1,454	7,600	1,454
2020-01-28	1,437	1,455	1,427	1,454	11,500	1,454
2020-01-27	1,450	1,454	1,439	1,442	17,500	1,442
2020-01-24	1,469	1,469	1,456	1,456	5,400	1,456
2020-01-23	1,467	1,467	1,458	1,464	3,800	1,464
2020-01-22	1,460	1,473	1,460	1,467	4,800	1,467
2020-01-21	1,468	1,473	1,459	1,460	8,800	1,460
2020-01-20	1,462	1,474	1,456	1,461	5,900	1,461
2020-01-17	1,453	1,462	1,451	1,456	5,800	1,456
2020-01-16	1,465	1,465	1,447	1,453	7,900	1,453
2020-01-15	1,470	1,470	1,444	1,465	12,300	1,465
2020-01-14	1,473	1,486	1,466	1,473	5,200	1,473
2020-01-10	1,470	1,471	1,462	1,468	7,200	1,468
2020-01-09	1,460	1,469	1,460	1,467	5,700	1,467
2020-01-08	1,474	1,475	1,450	1,453	25,100	1,453
2020-01-07	1,453	1,478	1,453	1,475	10,900	1,475
2020-01-06	1,451	1,464	1,451	1,456	16,000	1,456

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