新家工業(7305)の株価時系列情報
新家工業(7305)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 135 | 135 | 135 | 135 | 4,000 |
1998/12/29 | 133 | 134 | 133 | 134 | 13,000 |
1998/12/28 | 135 | 135 | 131 | 131 | 10,000 |
1998/12/25 | 145 | 145 | 145 | 145 | 3,000 |
1998/12/24 | 144 | 144 | 144 | 144 | 18,000 |
1998/12/21 | 140 | 140 | 140 | 140 | 24,000 |
1998/12/17 | 145 | 145 | 145 | 145 | 3,000 |
1998/12/15 | 145 | 145 | 145 | 145 | 5,000 |
1998/12/14 | 140 | 140 | 140 | 140 | 1,000 |
1998/12/11 | 140 | 150 | 140 | 150 | 16,000 |
1998/12/10 | 150 | 150 | 150 | 150 | 1,000 |
1998/12/09 | 150 | 150 | 150 | 150 | 1,000 |
1998/12/07 | 156 | 156 | 156 | 156 | 8,000 |
1998/12/04 | 157 | 157 | 156 | 156 | 13,000 |
1998/12/03 | 160 | 160 | 160 | 160 | 2,000 |
1998/12/01 | 165 | 165 | 165 | 165 | 3,000 |
1998/11/27 | 169 | 169 | 169 | 169 | 10,000 |
1998/11/26 | 165 | 165 | 165 | 165 | 1,000 |
1998/11/24 | 160 | 165 | 160 | 165 | 3,000 |
1998/11/20 | 156 | 156 | 156 | 156 | 10,000 |
1998/11/19 | 147 | 147 | 147 | 147 | 1,000 |
1998/11/11 | 136 | 136 | 136 | 136 | 1,000 |
1998/10/30 | 140 | 140 | 140 | 140 | 1,000 |
1998/10/28 | 143 | 143 | 143 | 143 | 1,000 |
1998/10/27 | 143 | 143 | 143 | 143 | 2,000 |
1998/10/26 | 141 | 146 | 138 | 146 | 4,000 |
1998/10/23 | 141 | 141 | 141 | 141 | 10,000 |
1998/10/22 | 139 | 139 | 139 | 139 | 2,000 |
1998/10/21 | 133 | 133 | 133 | 133 | 1,000 |
1998/10/14 | 130 | 130 | 130 | 130 | 1,000 |
1998/10/13 | 133 | 133 | 130 | 130 | 11,000 |
1998/10/12 | 130 | 130 | 130 | 130 | 4,000 |
1998/10/09 | 130 | 130 | 130 | 130 | 2,000 |
1998/10/08 | 130 | 131 | 130 | 130 | 5,000 |
1998/10/02 | 124 | 124 | 124 | 124 | 1,000 |
1998/10/01 | 130 | 130 | 124 | 124 | 5,000 |
1998/09/30 | 130 | 130 | 130 | 130 | 1,000 |
1998/09/29 | 130 | 130 | 130 | 130 | 3,000 |
1998/09/28 | 140 | 140 | 135 | 135 | 2,000 |
1998/09/22 | 150 | 150 | 142 | 142 | 14,000 |
1998/09/21 | 150 | 150 | 150 | 150 | 3,000 |
1998/09/18 | 148 | 148 | 148 | 148 | 1,000 |
1998/09/16 | 150 | 150 | 150 | 150 | 1,000 |
1998/09/14 | 150 | 150 | 150 | 150 | 2,000 |
1998/09/11 | 158 | 158 | 150 | 150 | 27,000 |
1998/09/10 | 150 | 150 | 150 | 150 | 1,000 |
1998/09/09 | 148 | 148 | 148 | 148 | 1,000 |
1998/09/08 | 159 | 159 | 150 | 150 | 5,000 |
1998/09/07 | 153 | 153 | 146 | 146 | 12,000 |
1998/09/04 | 150 | 150 | 150 | 150 | 8,000 |
1998/09/02 | 163 | 163 | 163 | 163 | 1,000 |
1998/09/01 | 158 | 158 | 156 | 156 | 3,000 |
1998/08/31 | 150 | 150 | 150 | 150 | 2,000 |
1998/08/28 | 163 | 163 | 153 | 153 | 2,000 |
1998/08/27 | 165 | 165 | 165 | 165 | 1,000 |
1998/08/26 | 172 | 172 | 165 | 165 | 9,000 |
1998/08/25 | 172 | 172 | 172 | 172 | 3,000 |
1998/08/17 | 165 | 165 | 165 | 165 | 4,000 |
1998/08/12 | 177 | 177 | 177 | 177 | 1,000 |
1998/07/30 | 185 | 185 | 185 | 185 | 1,000 |
1998/07/29 | 191 | 191 | 191 | 191 | 2,000 |
1998/07/28 | 193 | 193 | 193 | 193 | 1,000 |
1998/07/27 | 193 | 193 | 193 | 193 | 9,000 |
1998/07/24 | 190 | 190 | 190 | 190 | 1,000 |
1998/07/14 | 199 | 199 | 199 | 199 | 1,000 |
1998/07/13 | 199 | 199 | 199 | 199 | 2,000 |
1998/07/10 | 203 | 203 | 203 | 203 | 4,000 |
1998/07/09 | 215 | 215 | 208 | 208 | 5,000 |
1998/07/08 | 221 | 221 | 215 | 215 | 50,000 |
1998/07/07 | 240 | 240 | 219 | 219 | 10,000 |
1998/07/06 | 227 | 231 | 227 | 231 | 7,000 |
1998/07/03 | 210 | 215 | 206 | 215 | 8,000 |
1998/07/02 | 218 | 218 | 211 | 215 | 16,000 |
1998/07/01 | 206 | 207 | 206 | 207 | 6,000 |
1998/06/30 | 201 | 201 | 200 | 200 | 2,000 |
1998/06/26 | 193 | 193 | 185 | 185 | 29,000 |
1998/06/22 | 196 | 196 | 196 | 196 | 1,000 |
1998/06/18 | 205 | 205 | 198 | 198 | 5,000 |
1998/06/12 | 168 | 185 | 168 | 181 | 28,000 |
1998/06/11 | 185 | 185 | 185 | 185 | 1,000 |
1998/06/09 | 192 | 195 | 192 | 195 | 3,000 |
1998/06/08 | 207 | 207 | 195 | 195 | 5,000 |
1998/06/05 | 190 | 190 | 187 | 190 | 6,000 |
1998/06/04 | 184 | 184 | 184 | 184 | 2,000 |
1998/06/02 | 160 | 160 | 158 | 158 | 8,000 |
1998/06/01 | 170 | 170 | 170 | 170 | 8,000 |
1998/05/27 | 169 | 169 | 168 | 168 | 10,000 |
1998/05/13 | 157 | 157 | 157 | 157 | 1,000 |
1998/05/06 | 167 | 167 | 167 | 167 | 3,000 |
1998/04/30 | 171 | 171 | 170 | 170 | 3,000 |
1998/04/28 | 175 | 175 | 175 | 175 | 4,000 |
1998/04/27 | 175 | 175 | 175 | 175 | 2,000 |
1998/04/24 | 171 | 171 | 171 | 171 | 5,000 |
1998/04/23 | 169 | 169 | 169 | 169 | 2,000 |
1998/04/10 | 190 | 190 | 190 | 190 | 1,000 |
1998/04/03 | 168 | 168 | 168 | 168 | 8,000 |
1998/04/02 | 171 | 171 | 166 | 166 | 5,000 |
1998/03/17 | 207 | 207 | 207 | 207 | 1,000 |
1998/03/16 | 211 | 211 | 211 | 211 | 1,000 |
1998/03/13 | 197 | 197 | 197 | 197 | 5,000 |
1998/03/10 | 209 | 209 | 209 | 209 | 1,000 |
1998/03/06 | 206 | 206 | 206 | 206 | 2,000 |
1998/03/05 | 207 | 207 | 207 | 207 | 1,000 |
1998/03/02 | 218 | 220 | 218 | 220 | 4,000 |
1998/02/27 | 213 | 213 | 213 | 213 | 2,000 |
1998/02/26 | 199 | 199 | 198 | 198 | 3,000 |
1998/02/25 | 199 | 199 | 199 | 199 | 9,000 |
1998/02/23 | 203 | 203 | 198 | 198 | 2,000 |
1998/02/19 | 202 | 203 | 200 | 203 | 8,000 |
1998/02/18 | 202 | 202 | 202 | 202 | 1,000 |
1998/02/17 | 200 | 200 | 200 | 200 | 3,000 |
1998/02/16 | 208 | 208 | 208 | 208 | 1,000 |
1998/02/13 | 224 | 224 | 208 | 208 | 6,000 |
1998/02/12 | 221 | 225 | 221 | 225 | 6,000 |
1998/02/10 | 227 | 227 | 216 | 220 | 6,000 |
1998/02/06 | 229 | 229 | 215 | 215 | 9,000 |
1998/02/05 | 193 | 215 | 193 | 215 | 11,000 |
1998/02/03 | 181 | 181 | 181 | 181 | 2,000 |
1998/01/30 | 188 | 188 | 186 | 186 | 3,000 |
1998/01/29 | 212 | 218 | 198 | 198 | 5,000 |
1998/01/28 | 207 | 207 | 207 | 207 | 1,000 |
1998/01/27 | 199 | 200 | 198 | 200 | 3,000 |
1998/01/26 | 180 | 182 | 171 | 180 | 12,000 |
1998/01/23 | 159 | 159 | 158 | 158 | 14,000 |
1998/01/22 | 151 | 151 | 151 | 151 | 1,000 |