7305 新家工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,889	2,906	2,866	2,906	17,100	2,906
2023-12-28	2,828	2,894	2,827	2,889	25,000	2,889
2023-12-27	2,818	2,828	2,808	2,825	15,100	2,825
2023-12-26	2,816	2,848	2,802	2,812	10,100	2,812
2023-12-25	2,818	2,826	2,795	2,816	10,800	2,816
2023-12-22	2,800	2,826	2,800	2,819	7,600	2,819
2023-12-21	2,800	2,824	2,794	2,800	12,800	2,800
2023-12-20	2,800	2,819	2,800	2,805	11,800	2,805
2023-12-19	2,804	2,818	2,783	2,812	13,800	2,812
2023-12-18	2,788	2,827	2,765	2,827	12,200	2,827
2023-12-15	2,761	2,812	2,737	2,797	21,300	2,797
2023-12-14	2,801	2,816	2,746	2,759	15,700	2,759
2023-12-13	2,803	2,819	2,798	2,815	13,700	2,815
2023-12-12	2,825	2,844	2,802	2,813	11,000	2,813
2023-12-11	2,805	2,838	2,803	2,825	8,700	2,825
2023-12-08	2,828	2,836	2,806	2,810	28,400	2,810
2023-12-07	2,862	2,870	2,851	2,854	11,100	2,854
2023-12-06	2,853	2,888	2,853	2,878	7,900	2,878
2023-12-05	2,877	2,887	2,861	2,867	16,600	2,867
2023-12-04	2,891	2,909	2,870	2,893	8,100	2,893
2023-12-01	2,902	2,918	2,885	2,891	12,500	2,891
2023-11-30	2,863	2,900	2,863	2,893	15,300	2,893
2023-11-29	2,911	2,929	2,861	2,876	33,400	2,876
2023-11-28	2,942	2,951	2,911	2,932	13,600	2,932
2023-11-27	2,959	2,987	2,949	2,957	15,200	2,957
2023-11-24	2,924	2,937	2,914	2,920	16,200	2,920
2023-11-22	2,903	2,935	2,896	2,914	10,200	2,914
2023-11-21	2,936	2,936	2,899	2,906	11,300	2,906
2023-11-20	2,946	2,946	2,903	2,915	16,000	2,915
2023-11-17	2,915	2,944	2,909	2,931	13,900	2,931
2023-11-16	2,903	2,949	2,895	2,915	43,900	2,915
2023-11-15	2,918	2,932	2,905	2,915	23,200	2,915
2023-11-14	2,935	2,995	2,905	2,918	19,900	2,918
2023-11-13	2,901	3,025	2,801	2,954	81,000	2,954
2023-11-10	3,050	3,115	3,045	3,115	24,600	3,115
2023-11-09	3,030	3,080	3,030	3,055	18,500	3,055
2023-11-08	3,050	3,075	3,005	3,040	45,700	3,040
2023-11-07	3,070	3,125	3,065	3,070	13,700	3,070
2023-11-06	3,170	3,170	3,045	3,070	34,900	3,070
2023-11-02	3,165	3,195	3,155	3,165	22,300	3,165
2023-11-01	3,175	3,175	3,130	3,160	15,800	3,160
2023-10-31	3,120	3,135	3,060	3,125	23,800	3,125
2023-10-30	3,110	3,230	3,065	3,095	68,100	3,095
2023-10-27	3,075	3,125	3,075	3,120	15,900	3,120
2023-10-26	3,120	3,120	3,055	3,065	27,100	3,065
2023-10-25	3,125	3,155	3,100	3,120	15,700	3,120
2023-10-24	3,055	3,135	3,020	3,110	36,800	3,110
2023-10-23	3,050	3,120	3,040	3,055	33,000	3,055
2023-10-20	3,055	3,090	2,999	3,060	31,600	3,060
2023-10-19	3,180	3,235	3,050	3,075	52,200	3,075
2023-10-18	3,155	3,255	3,125	3,250	69,100	3,250
2023-10-17	3,015	3,050	2,997	3,030	23,600	3,030
2023-10-16	3,015	3,030	2,977	3,015	31,300	3,015
2023-10-13	3,035	3,110	3,030	3,050	25,400	3,050
2023-10-12	3,010	3,095	3,010	3,065	36,900	3,065
2023-10-11	3,060	3,090	2,998	3,020	35,100	3,020
2023-10-10	3,045	3,095	2,997	3,055	93,200	3,055
2023-10-06	2,986	3,115	2,980	3,060	127,100	3,060
2023-10-05	2,787	3,010	2,787	2,986	107,400	2,986
2023-10-04	2,791	2,810	2,687	2,757	199,500	2,757
2023-10-03	2,805	2,818	2,795	2,808	114,800	2,808
2023-10-02	2,819	2,873	2,800	2,809	34,400	2,809
2023-09-29	2,900	2,900	2,800	2,819	35,900	2,819
2023-09-28	2,843	2,909	2,833	2,850	25,300	2,850
2023-09-27	2,813	2,839	2,798	2,839	22,100	2,839
2023-09-26	2,840	2,843	2,821	2,833	36,700	2,833
2023-09-25	2,848	2,857	2,820	2,832	14,500	2,832
2023-09-22	2,800	2,834	2,779	2,815	25,500	2,815
2023-09-21	2,805	2,890	2,805	2,808	36,800	2,808
2023-09-20	2,855	2,858	2,799	2,805	25,000	2,805
2023-09-19	2,867	2,870	2,800	2,867	25,300	2,867
2023-09-15	2,863	2,889	2,852	2,867	16,100	2,867
2023-09-14	2,874	2,887	2,850	2,865	12,200	2,865
2023-09-13	2,896	2,896	2,835	2,843	25,300	2,843
2023-09-12	2,963	2,968	2,874	2,897	23,100	2,897
2023-09-11	2,938	2,991	2,926	2,950	22,300	2,950
2023-09-08	2,928	2,980	2,900	2,937	40,400	2,937
2023-09-07	2,862	2,939	2,853	2,896	35,600	2,896
2023-09-06	2,811	2,871	2,811	2,870	34,200	2,870
2023-09-05	2,828	2,842	2,801	2,832	25,600	2,832
2023-09-04	2,813	2,852	2,813	2,835	23,300	2,835
2023-09-01	2,770	2,836	2,750	2,815	25,500	2,815
2023-08-31	2,798	2,798	2,753	2,768	38,200	2,768
2023-08-30	2,833	2,859	2,798	2,808	33,800	2,808
2023-08-29	2,812	2,852	2,812	2,835	25,600	2,835
2023-08-28	2,788	2,819	2,776	2,811	21,200	2,811
2023-08-25	2,704	2,763	2,698	2,763	22,800	2,763
2023-08-24	2,740	2,744	2,716	2,735	16,800	2,735
2023-08-23	2,676	2,748	2,674	2,742	20,700	2,742
2023-08-22	2,688	2,708	2,658	2,677	29,000	2,677
2023-08-21	2,640	2,662	2,623	2,660	29,700	2,660
2023-08-18	2,660	2,660	2,631	2,650	6,600	2,650
2023-08-17	2,670	2,699	2,620	2,662	35,000	2,662
2023-08-16	2,670	2,704	2,669	2,683	21,000	2,683
2023-08-15	2,715	2,728	2,659	2,690	44,100	2,690
2023-08-14	2,843	2,878	2,654	2,676	123,700	2,676
2023-08-10	2,560	2,882	2,560	2,873	332,700	2,873
2023-08-09	2,560	2,584	2,513	2,561	196,600	2,561
2023-08-08	2,564	2,580	2,547	2,560	36,100	2,560
2023-08-07	2,546	2,589	2,540	2,560	38,400	2,560
2023-08-04	2,542	2,592	2,533	2,550	44,200	2,550
2023-08-03	2,609	2,609	2,537	2,550	73,800	2,550
2023-08-02	2,636	2,674	2,624	2,640	53,300	2,640
2023-08-01	2,630	2,656	2,611	2,650	47,900	2,650
2023-07-31	2,580	2,649	2,580	2,649	62,300	2,649
2023-07-28	2,519	2,575	2,497	2,575	125,700	2,575
2023-07-27	2,505	2,564	2,505	2,531	44,500	2,531
2023-07-26	2,511	2,547	2,488	2,526	40,600	2,526
2023-07-25	2,546	2,552	2,498	2,511	37,600	2,511
2023-07-24	2,519	2,571	2,510	2,546	50,900	2,546
2023-07-21	2,494	2,507	2,467	2,507	29,200	2,507
2023-07-20	2,430	2,506	2,425	2,494	74,700	2,494
2023-07-19	2,385	2,435	2,385	2,435	75,900	2,435
2023-07-18	2,391	2,394	2,350	2,377	25,900	2,377
2023-07-14	2,407	2,413	2,382	2,390	22,200	2,390
2023-07-13	2,360	2,400	2,322	2,400	55,500	2,400
2023-07-12	2,364	2,411	2,355	2,364	51,500	2,364
2023-07-11	2,349	2,375	2,332	2,354	49,700	2,354
2023-07-10	2,347	2,354	2,325	2,349	37,800	2,349
2023-07-07	2,335	2,353	2,300	2,349	38,000	2,349
2023-07-06	2,351	2,355	2,327	2,338	55,600	2,338
2023-07-05	2,321	2,353	2,298	2,344	41,100	2,344
2023-07-04	2,339	2,346	2,319	2,323	42,200	2,323
2023-07-03	2,352	2,355	2,327	2,339	39,900	2,339
2023-06-30	2,340	2,352	2,334	2,348	28,900	2,348
2023-06-29	2,356	2,367	2,316	2,331	39,900	2,331
2023-06-28	2,329	2,360	2,326	2,355	54,600	2,355
2023-06-27	2,290	2,329	2,290	2,328	17,800	2,328
2023-06-26	2,298	2,336	2,279	2,303	28,300	2,303
2023-06-23	2,302	2,347	2,283	2,304	58,500	2,304
2023-06-22	2,272	2,308	2,268	2,299	42,200	2,299
2023-06-21	2,254	2,276	2,254	2,274	24,300	2,274
2023-06-20	2,237	2,258	2,215	2,257	26,000	2,257
2023-06-19	2,242	2,272	2,230	2,259	32,000	2,259
2023-06-16	2,240	2,253	2,215	2,253	40,000	2,253
2023-06-15	2,254	2,261	2,227	2,254	46,000	2,254
2023-06-14	2,270	2,294	2,260	2,275	29,100	2,275
2023-06-13	2,290	2,293	2,261	2,261	41,000	2,261
2023-06-12	2,260	2,290	2,252	2,290	26,700	2,290
2023-06-09	2,237	2,259	2,226	2,250	46,300	2,250
2023-06-08	2,229	2,241	2,208	2,222	26,600	2,222
2023-06-07	2,228	2,240	2,197	2,229	27,600	2,229
2023-06-06	2,192	2,233	2,183	2,233	28,300	2,233
2023-06-05	2,227	2,244	2,207	2,208	40,700	2,208
2023-06-02	2,101	2,184	2,101	2,179	46,400	2,179
2023-06-01	2,100	2,135	2,098	2,098	23,800	2,098
2023-05-31	2,169	2,169	2,094	2,102	47,600	2,102
2023-05-30	2,165	2,176	2,130	2,164	27,900	2,164
2023-05-29	2,162	2,203	2,155	2,170	34,100	2,170
2023-05-26	2,148	2,152	2,121	2,133	27,400	2,133
2023-05-25	2,175	2,181	2,140	2,159	23,600	2,159
2023-05-24	2,126	2,225	2,126	2,197	42,100	2,197
2023-05-23	2,216	2,216	2,126	2,161	56,500	2,161
2023-05-22	2,232	2,284	2,209	2,212	41,400	2,212
2023-05-19	2,250	2,278	2,241	2,270	44,700	2,270
2023-05-18	2,237	2,275	2,221	2,250	63,100	2,250
2023-05-17	2,248	2,272	2,222	2,249	70,300	2,249
2023-05-16	2,205	2,248	2,171	2,248	118,800	2,248
2023-05-15	2,050	2,220	2,050	2,204	316,500	2,204
2023-05-12	2,049	2,074	2,006	2,025	60,800	2,025
2023-05-11	2,075	2,095	2,044	2,049	59,700	2,049
2023-05-10	2,112	2,147	2,077	2,081	74,700	2,081
2023-05-09	2,099	2,130	2,094	2,101	55,700	2,101
2023-05-08	2,080	2,115	2,080	2,094	43,600	2,094
2023-05-02	2,058	2,086	2,040	2,080	31,000	2,080
2023-05-01	2,068	2,084	2,059	2,064	36,700	2,064
2023-04-28	2,067	2,074	2,032	2,063	37,300	2,063
2023-04-27	2,040	2,062	2,035	2,048	60,400	2,048
2023-04-26	2,044	2,051	2,005	2,046	47,300	2,046
2023-04-25	2,076	2,090	2,042	2,044	52,300	2,044
2023-04-24	2,063	2,079	2,060	2,070	35,500	2,070
2023-04-21	2,031	2,081	2,023	2,075	70,700	2,075
2023-04-20	2,013	2,074	2,012	2,048	30,100	2,048
2023-04-19	2,061	2,061	2,022	2,035	42,800	2,035
2023-04-18	2,057	2,075	2,053	2,064	28,100	2,064
2023-04-17	2,106	2,106	2,052	2,069	42,600	2,069
2023-04-14	2,110	2,136	2,093	2,104	47,700	2,104
2023-04-13	2,071	2,112	2,065	2,110	37,000	2,110
2023-04-12	2,047	2,086	2,047	2,079	46,600	2,079
2023-04-11	2,061	2,066	2,026	2,050	44,700	2,050
2023-04-10	2,033	2,065	2,013	2,032	49,200	2,032
2023-04-07	2,020	2,050	2,009	2,031	68,200	2,031
2023-04-06	2,034	2,060	2,014	2,032	64,800	2,032
2023-04-05	2,111	2,111	2,034	2,058	113,500	2,058
2023-04-04	2,209	2,222	2,127	2,129	69,200	2,129
2023-04-03	2,280	2,288	2,196	2,217	58,600	2,217
2023-03-31	2,230	2,278	2,222	2,266	70,000	2,266
2023-03-30	2,126	2,202	2,126	2,200	95,700	2,200
2023-03-29	2,236	2,259	2,193	2,202	160,700	2,202
2023-03-28	2,291	2,299	2,224	2,234	119,500	2,234
2023-03-27	2,282	2,311	2,273	2,289	113,600	2,289
2023-03-24	2,289	2,292	2,233	2,289	102,800	2,289
2023-03-23	2,232	2,287	2,224	2,280	124,100	2,280
2023-03-22	2,266	2,292	2,251	2,282	115,200	2,282
2023-03-20	2,288	2,296	2,220	2,222	116,900	2,222
2023-03-17	2,330	2,365	2,281	2,301	131,200	2,301
2023-03-16	2,268	2,380	2,232	2,319	161,600	2,319
2023-03-15	2,345	2,376	2,330	2,349	89,600	2,349
2023-03-14	2,395	2,403	2,280	2,295	171,900	2,295
2023-03-13	2,419	2,440	2,355	2,440	158,900	2,440
2023-03-10	2,440	2,462	2,431	2,449	88,700	2,449
2023-03-09	2,431	2,497	2,431	2,481	113,800	2,481
2023-03-08	2,364	2,426	2,361	2,426	81,500	2,426
2023-03-07	2,414	2,442	2,376	2,387	152,200	2,387
2023-03-06	2,484	2,484	2,400	2,401	126,100	2,401
2023-03-03	2,434	2,475	2,432	2,466	101,700	2,466
2023-03-02	2,440	2,446	2,414	2,417	51,300	2,417
2023-03-01	2,404	2,439	2,362	2,438	64,600	2,438
2023-02-28	2,477	2,477	2,394	2,399	106,000	2,399
2023-02-27	2,341	2,466	2,329	2,464	179,200	2,464
2023-02-24	2,320	2,351	2,320	2,332	53,400	2,332
2023-02-22	2,312	2,340	2,305	2,329	66,700	2,329
2023-02-21	2,384	2,405	2,344	2,347	84,600	2,347
2023-02-20	2,380	2,408	2,379	2,387	58,600	2,387
2023-02-17	2,347	2,388	2,324	2,379	69,800	2,379
2023-02-16	2,346	2,367	2,325	2,353	50,000	2,353
2023-02-15	2,311	2,369	2,311	2,352	118,800	2,352
2023-02-14	2,290	2,330	2,255	2,325	112,900	2,325
2023-02-13	2,382	2,419	2,272	2,287	289,100	2,287
2023-02-10	2,384	2,412	2,364	2,384	127,000	2,384
2023-02-09	2,390	2,433	2,388	2,406	107,000	2,406
2023-02-08	2,473	2,494	2,353	2,394	241,300	2,394
2023-02-07	2,470	2,521	2,445	2,474	83,200	2,474
2023-02-06	2,500	2,510	2,453	2,482	71,600	2,482
2023-02-03	2,493	2,530	2,456	2,492	100,600	2,492
2023-02-02	2,440	2,502	2,440	2,491	80,400	2,491
2023-02-01	2,380	2,439	2,370	2,439	90,100	2,439
2023-01-31	2,383	2,387	2,344	2,382	92,200	2,382
2023-01-30	2,383	2,425	2,358	2,383	127,700	2,383
2023-01-27	2,399	2,412	2,388	2,405	63,700	2,405
2023-01-26	2,386	2,402	2,365	2,393	59,000	2,393
2023-01-25	2,320	2,400	2,306	2,389	104,800	2,389
2023-01-24	2,378	2,413	2,306	2,323	181,600	2,323
2023-01-23	2,353	2,369	2,323	2,365	87,000	2,365
2023-01-20	2,248	2,344	2,247	2,341	95,600	2,341
2023-01-19	2,195	2,232	2,185	2,223	66,200	2,223
2023-01-18	2,140	2,192	2,103	2,188	111,700	2,188
2023-01-17	2,145	2,165	2,128	2,144	63,200	2,144
2023-01-16	2,137	2,166	2,127	2,153	63,100	2,153
2023-01-13	2,080	2,142	2,080	2,122	74,200	2,122
2023-01-12	2,070	2,113	2,070	2,088	49,500	2,088
2023-01-11	2,060	2,088	2,058	2,087	45,500	2,087
2023-01-10	2,000	2,029	1,985	2,018	55,500	2,018
2023-01-06	1,959	1,990	1,951	1,981	57,900	1,981
2023-01-05	1,940	1,954	1,915	1,951	67,600	1,951
2023-01-04	1,999	2,014	1,930	1,932	65,100	1,932

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

2024年04月
日	月	火	水	木	金	土
« 03月29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