7305 新家工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,641	1,702	1,641	1,687	16,200	1,687
2021-12-29	1,618	1,672	1,616	1,662	7,700	1,662
2021-12-28	1,603	1,620	1,603	1,620	17,500	1,620
2021-12-27	1,617	1,617	1,600	1,602	7,500	1,602
2021-12-24	1,630	1,630	1,605	1,612	10,300	1,612
2021-12-23	1,602	1,610	1,594	1,607	8,500	1,607
2021-12-22	1,602	1,620	1,594	1,594	14,700	1,594
2021-12-21	1,632	1,632	1,595	1,602	8,200	1,602
2021-12-20	1,642	1,659	1,603	1,603	10,300	1,603
2021-12-17	1,690	1,694	1,663	1,663	14,300	1,663
2021-12-16	1,668	1,697	1,668	1,694	8,100	1,694
2021-12-15	1,651	1,678	1,638	1,665	11,300	1,665
2021-12-14	1,659	1,666	1,641	1,651	9,400	1,651
2021-12-13	1,690	1,694	1,647	1,653	8,300	1,653
2021-12-10	1,730	1,730	1,670	1,678	15,100	1,678
2021-12-09	1,762	1,779	1,731	1,738	6,700	1,738
2021-12-08	1,752	1,769	1,732	1,762	12,900	1,762
2021-12-07	1,705	1,748	1,705	1,748	7,400	1,748
2021-12-06	1,727	1,727	1,702	1,702	6,800	1,702
2021-12-03	1,737	1,753	1,710	1,719	22,300	1,719
2021-12-02	1,734	1,734	1,698	1,699	14,500	1,699
2021-12-01	1,718	1,747	1,692	1,736	14,100	1,736
2021-11-30	1,734	1,779	1,690	1,705	23,200	1,705
2021-11-29	1,802	1,815	1,731	1,731	21,500	1,731
2021-11-26	1,864	1,880	1,802	1,823	21,500	1,823
2021-11-25	1,831	1,877	1,831	1,860	8,800	1,860
2021-11-24	1,830	1,843	1,830	1,841	4,700	1,841
2021-11-22	1,864	1,865	1,816	1,840	13,600	1,840
2021-11-19	1,824	1,866	1,810	1,866	18,000	1,866
2021-11-18	1,856	1,894	1,824	1,824	25,600	1,824
2021-11-17	1,770	1,873	1,768	1,856	46,100	1,856
2021-11-16	1,783	1,785	1,751	1,770	25,600	1,770
2021-11-15	1,798	1,800	1,711	1,793	43,200	1,793
2021-11-12	1,667	1,692	1,667	1,690	6,300	1,690
2021-11-11	1,681	1,681	1,650	1,652	7,700	1,652
2021-11-10	1,653	1,665	1,651	1,654	14,700	1,654
2021-11-09	1,735	1,735	1,679	1,679	14,300	1,679
2021-11-08	1,736	1,737	1,702	1,721	8,900	1,721
2021-11-05	1,773	1,773	1,730	1,738	9,600	1,738
2021-11-04	1,763	1,790	1,763	1,788	17,300	1,788
2021-11-02	1,745	1,768	1,745	1,754	13,800	1,754
2021-11-01	1,757	1,757	1,730	1,754	17,300	1,754
2021-10-29	1,720	1,741	1,715	1,741	8,400	1,741
2021-10-28	1,728	1,730	1,712	1,727	11,600	1,727
2021-10-27	1,751	1,756	1,731	1,740	11,900	1,740
2021-10-26	1,741	1,755	1,722	1,747	17,400	1,747
2021-10-25	1,710	1,746	1,702	1,741	12,800	1,741
2021-10-22	1,696	1,719	1,691	1,710	13,500	1,710
2021-10-21	1,731	1,731	1,695	1,695	11,300	1,695
2021-10-20	1,787	1,787	1,733	1,733	13,700	1,733
2021-10-19	1,750	1,796	1,746	1,796	41,100	1,796
2021-10-18	1,688	1,714	1,688	1,714	13,600	1,714
2021-10-15	1,672	1,692	1,670	1,688	8,400	1,688
2021-10-14	1,666	1,670	1,658	1,670	9,200	1,670
2021-10-13	1,683	1,685	1,662	1,685	16,600	1,685
2021-10-12	1,711	1,711	1,685	1,687	6,500	1,687
2021-10-11	1,700	1,712	1,680	1,707	14,400	1,707
2021-10-08	1,714	1,716	1,680	1,693	21,000	1,693
2021-10-07	1,682	1,720	1,673	1,706	28,000	1,706
2021-10-06	1,664	1,699	1,652	1,686	34,400	1,686
2021-10-05	1,654	1,666	1,641	1,651	21,400	1,651
2021-10-04	1,676	1,685	1,631	1,680	54,800	1,680
2021-10-01	1,671	1,699	1,640	1,699	177,900	1,699
2021-09-30	1,521	1,535	1,520	1,520	6,300	1,520
2021-09-29	1,543	1,543	1,512	1,521	18,900	1,521
2021-09-28	1,552	1,555	1,526	1,555	33,500	1,555
2021-09-27	1,565	1,565	1,542	1,553	13,300	1,553
2021-09-24	1,530	1,535	1,519	1,535	15,900	1,535
2021-09-22	1,549	1,549	1,501	1,514	13,800	1,514
2021-09-21	1,555	1,571	1,551	1,551	10,800	1,551
2021-09-17	1,555	1,571	1,555	1,571	5,400	1,571
2021-09-16	1,562	1,564	1,548	1,563	7,200	1,563
2021-09-15	1,585	1,585	1,557	1,570	8,400	1,570
2021-09-14	1,550	1,588	1,547	1,588	9,200	1,588
2021-09-13	1,539	1,551	1,539	1,550	5,600	1,550
2021-09-10	1,545	1,565	1,540	1,555	11,600	1,555
2021-09-09	1,511	1,558	1,508	1,535	18,700	1,535
2021-09-08	1,519	1,521	1,512	1,517	7,500	1,517
2021-09-07	1,515	1,515	1,507	1,510	8,300	1,510
2021-09-06	1,520	1,523	1,511	1,513	5,200	1,513
2021-09-03	1,509	1,518	1,507	1,515	5,500	1,515
2021-09-02	1,513	1,515	1,504	1,514	3,800	1,514
2021-09-01	1,512	1,526	1,502	1,526	6,600	1,526
2021-08-31	1,498	1,512	1,491	1,503	4,400	1,503
2021-08-30	1,504	1,509	1,491	1,498	2,800	1,498
2021-08-27	1,503	1,505	1,490	1,490	8,300	1,490
2021-08-26	1,525	1,525	1,507	1,511	2,500	1,511
2021-08-25	1,527	1,529	1,511	1,519	6,000	1,519
2021-08-24	1,535	1,535	1,519	1,522	6,800	1,522
2021-08-23	1,524	1,573	1,522	1,522	7,300	1,522
2021-08-20	1,532	1,532	1,525	1,526	7,800	1,526
2021-08-19	1,540	1,546	1,535	1,535	5,300	1,535
2021-08-18	1,550	1,551	1,538	1,541	1,800	1,541
2021-08-17	1,545	1,545	1,540	1,540	2,700	1,540
2021-08-16	1,559	1,563	1,542	1,542	4,600	1,542
2021-08-13	1,563	1,563	1,550	1,551	4,000	1,551
2021-08-12	1,554	1,561	1,543	1,555	5,400	1,555
2021-08-11	1,535	1,551	1,535	1,549	5,900	1,549
2021-08-10	1,565	1,568	1,532	1,540	4,800	1,540
2021-08-06	1,513	1,524	1,509	1,524	5,300	1,524
2021-08-05	1,516	1,516	1,511	1,512	5,500	1,512
2021-08-04	1,524	1,524	1,516	1,516	1,200	1,516
2021-08-03	1,522	1,522	1,512	1,515	6,200	1,515
2021-08-02	1,509	1,525	1,509	1,522	5,800	1,522
2021-07-30	1,520	1,521	1,500	1,500	5,300	1,500
2021-07-29	1,505	1,519	1,505	1,518	4,400	1,518
2021-07-28	1,496	1,511	1,494	1,505	6,200	1,505
2021-07-27	1,497	1,497	1,485	1,496	4,200	1,496
2021-07-26	1,509	1,509	1,473	1,486	8,400	1,486
2021-07-21	1,478	1,490	1,473	1,473	9,700	1,473
2021-07-20	1,490	1,504	1,476	1,478	8,000	1,478
2021-07-19	1,527	1,530	1,501	1,501	11,500	1,501
2021-07-16	1,552	1,553	1,535	1,548	8,400	1,548
2021-07-15	1,568	1,582	1,558	1,558	8,300	1,558
2021-07-14	1,579	1,582	1,576	1,578	5,100	1,578
2021-07-13	1,586	1,593	1,584	1,593	6,400	1,593
2021-07-12	1,586	1,594	1,575	1,587	10,400	1,587
2021-07-09	1,582	1,606	1,575	1,591	15,700	1,591
2021-07-08	1,615	1,625	1,605	1,605	8,800	1,605
2021-07-07	1,630	1,630	1,619	1,619	3,700	1,619
2021-07-06	1,625	1,640	1,624	1,633	4,500	1,633
2021-07-05	1,633	1,645	1,614	1,636	10,200	1,636
2021-07-02	1,639	1,639	1,619	1,634	6,600	1,634
2021-07-01	1,645	1,656	1,620	1,620	5,700	1,620
2021-06-30	1,662	1,662	1,648	1,648	4,600	1,648
2021-06-29	1,667	1,673	1,663	1,665	5,500	1,665
2021-06-28	1,676	1,676	1,661	1,675	6,800	1,675
2021-06-25	1,674	1,674	1,651	1,663	9,000	1,663
2021-06-24	1,631	1,670	1,620	1,660	6,700	1,660
2021-06-23	1,626	1,649	1,622	1,635	4,100	1,635
2021-06-22	1,617	1,633	1,606	1,631	8,000	1,631
2021-06-21	1,613	1,637	1,600	1,600	18,000	1,600
2021-06-18	1,655	1,655	1,614	1,629	5,900	1,629
2021-06-17	1,648	1,648	1,635	1,635	1,800	1,635
2021-06-16	1,638	1,656	1,632	1,649	5,400	1,649
2021-06-15	1,633	1,645	1,617	1,638	8,200	1,638
2021-06-14	1,674	1,674	1,625	1,633	6,600	1,633
2021-06-11	1,656	1,660	1,643	1,656	9,000	1,656
2021-06-10	1,658	1,658	1,645	1,656	5,100	1,656
2021-06-09	1,680	1,680	1,641	1,653	8,200	1,653
2021-06-08	1,664	1,680	1,652	1,680	5,700	1,680
2021-06-07	1,664	1,665	1,651	1,664	4,100	1,664
2021-06-04	1,650	1,652	1,640	1,647	3,300	1,647
2021-06-03	1,650	1,658	1,646	1,658	5,100	1,658
2021-06-02	1,633	1,659	1,626	1,637	8,200	1,637
2021-06-01	1,615	1,626	1,598	1,625	6,000	1,625
2021-05-31	1,650	1,650	1,619	1,619	9,000	1,619
2021-05-28	1,642	1,656	1,629	1,640	12,500	1,640
2021-05-27	1,671	1,671	1,642	1,642	10,000	1,642
2021-05-26	1,648	1,668	1,648	1,656	6,700	1,656
2021-05-25	1,682	1,687	1,651	1,663	10,600	1,663
2021-05-24	1,642	1,675	1,642	1,660	7,700	1,660
2021-05-21	1,657	1,674	1,643	1,650	9,000	1,650
2021-05-20	1,648	1,677	1,646	1,655	12,100	1,655
2021-05-19	1,679	1,679	1,636	1,655	16,700	1,655
2021-05-18	1,589	1,639	1,562	1,639	9,700	1,639
2021-05-17	1,651	1,665	1,580	1,589	17,500	1,589
2021-05-14	1,635	1,669	1,635	1,640	5,300	1,640
2021-05-13	1,631	1,650	1,622	1,624	12,800	1,624
2021-05-12	1,710	1,710	1,634	1,634	23,700	1,634
2021-05-11	1,709	1,735	1,696	1,727	14,600	1,727
2021-05-10	1,644	1,709	1,644	1,709	20,400	1,709
2021-05-07	1,645	1,645	1,626	1,629	11,400	1,629
2021-05-06	1,626	1,646	1,624	1,624	11,500	1,624
2021-04-30	1,650	1,653	1,625	1,625	29,300	1,625
2021-04-28	1,654	1,663	1,650	1,650	10,800	1,650
2021-04-27	1,663	1,674	1,657	1,657	14,300	1,657
2021-04-26	1,642	1,675	1,639	1,671	10,600	1,671
2021-04-23	1,643	1,654	1,634	1,640	13,300	1,640
2021-04-22	1,645	1,654	1,636	1,643	5,600	1,643
2021-04-21	1,627	1,643	1,623	1,631	19,500	1,631
2021-04-20	1,640	1,649	1,631	1,631	15,000	1,631
2021-04-19	1,640	1,654	1,635	1,645	12,900	1,645
2021-04-16	1,657	1,657	1,639	1,640	12,400	1,640
2021-04-15	1,663	1,691	1,657	1,657	18,400	1,657
2021-04-14	1,695	1,695	1,655	1,663	18,200	1,663
2021-04-13	1,691	1,705	1,651	1,695	14,200	1,695
2021-04-12	1,660	1,666	1,651	1,651	20,400	1,651
2021-04-09	1,662	1,703	1,662	1,664	21,500	1,664
2021-04-08	1,674	1,685	1,664	1,664	21,500	1,664
2021-04-07	1,666	1,689	1,650	1,674	30,100	1,674
2021-04-06	1,709	1,711	1,638	1,667	28,300	1,667
2021-04-05	1,711	1,720	1,696	1,710	23,300	1,710
2021-04-02	1,721	1,731	1,710	1,712	19,600	1,712
2021-04-01	1,750	1,760	1,741	1,742	32,000	1,742
2021-03-31	1,763	1,780	1,750	1,750	27,000	1,750
2021-03-30	1,753	1,797	1,752	1,794	19,800	1,794
2021-03-29	1,805	1,809	1,766	1,788	38,900	1,788
2021-03-26	1,772	1,832	1,771	1,790	21,000	1,790
2021-03-25	1,774	1,776	1,766	1,771	18,200	1,771
2021-03-24	1,798	1,808	1,774	1,776	39,100	1,776
2021-03-23	1,848	1,850	1,792	1,804	30,800	1,804
2021-03-22	1,783	1,863	1,776	1,856	35,700	1,856
2021-03-19	1,785	1,794	1,768	1,794	16,000	1,794
2021-03-18	1,780	1,785	1,762	1,785	14,900	1,785
2021-03-17	1,764	1,783	1,760	1,783	14,800	1,783
2021-03-16	1,771	1,771	1,745	1,766	20,600	1,766
2021-03-15	1,703	1,770	1,696	1,770	35,000	1,770
2021-03-12	1,713	1,719	1,698	1,712	16,600	1,712
2021-03-11	1,703	1,713	1,680	1,701	22,500	1,701
2021-03-10	1,712	1,714	1,671	1,714	37,200	1,714
2021-03-09	1,671	1,725	1,646	1,711	40,400	1,711
2021-03-08	1,640	1,673	1,639	1,671	49,500	1,671
2021-03-05	1,560	1,619	1,541	1,619	126,400	1,619
2021-03-04	1,538	1,538	1,520	1,538	16,100	1,538
2021-03-03	1,511	1,538	1,502	1,538	11,700	1,538
2021-03-02	1,529	1,545	1,490	1,511	20,400	1,511
2021-03-01	1,458	1,516	1,458	1,516	20,900	1,516
2021-02-26	1,485	1,489	1,456	1,456	20,400	1,456
2021-02-25	1,461	1,500	1,458	1,500	13,200	1,500
2021-02-24	1,471	1,481	1,445	1,461	20,400	1,461
2021-02-22	1,444	1,483	1,444	1,477	22,700	1,477
2021-02-19	1,412	1,435	1,412	1,433	8,100	1,433
2021-02-18	1,417	1,425	1,411	1,414	7,900	1,414
2021-02-17	1,420	1,435	1,414	1,421	15,200	1,421
2021-02-16	1,415	1,431	1,399	1,420	36,600	1,420
2021-02-15	1,413	1,427	1,405	1,415	12,800	1,415
2021-02-12	1,422	1,422	1,398	1,407	11,800	1,407
2021-02-10	1,398	1,425	1,379	1,403	14,900	1,403
2021-02-09	1,425	1,425	1,398	1,398	37,900	1,398
2021-02-08	1,390	1,425	1,390	1,425	18,200	1,425
2021-02-05	1,380	1,397	1,374	1,396	13,500	1,396
2021-02-04	1,384	1,395	1,375	1,380	28,100	1,380
2021-02-03	1,359	1,388	1,349	1,384	27,700	1,384
2021-02-02	1,340	1,354	1,333	1,354	9,200	1,354
2021-02-01	1,345	1,345	1,329	1,339	15,200	1,339
2021-01-29	1,358	1,361	1,346	1,347	19,000	1,347
2021-01-28	1,300	1,361	1,300	1,361	38,300	1,361
2021-01-27	1,317	1,317	1,300	1,308	22,800	1,308
2021-01-26	1,302	1,316	1,289	1,316	18,100	1,316
2021-01-25	1,310	1,310	1,286	1,288	18,000	1,288
2021-01-22	1,298	1,299	1,272	1,295	21,400	1,295
2021-01-21	1,283	1,307	1,283	1,302	20,800	1,302
2021-01-20	1,263	1,294	1,251	1,291	16,200	1,291
2021-01-19	1,263	1,265	1,250	1,250	16,000	1,250
2021-01-18	1,280	1,280	1,265	1,265	8,400	1,265
2021-01-15	1,268	1,290	1,265	1,280	13,300	1,280
2021-01-14	1,260	1,274	1,260	1,268	10,500	1,268
2021-01-13	1,266	1,266	1,250	1,264	10,200	1,264
2021-01-12	1,237	1,276	1,230	1,267	26,000	1,267
2021-01-08	1,221	1,233	1,220	1,233	14,700	1,233
2021-01-07	1,218	1,233	1,211	1,221	18,000	1,221
2021-01-06	1,209	1,221	1,200	1,201	7,700	1,201
2021-01-05	1,202	1,209	1,197	1,200	10,300	1,200
2021-01-04	1,210	1,210	1,194	1,199	10,900	1,199

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