日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 88 88 85 86 19,000
2001/12/27 87 87 87 87 3,000
2001/12/26 89 90 87 87 24,000
2001/12/25 85 88 84 88 44,000
2001/12/21 82 85 81 85 27,000
2001/12/20 78 82 75 81 30,000
2001/12/19 78 78 73 73 65,000
2001/12/18 80 80 76 80 48,000
2001/12/17 85 86 75 80 33,000
2001/12/14 86 89 85 85 91,000
2001/12/13 89 89 85 89 22,000
2001/12/12 85 89 85 89 30,000
2001/12/11 88 88 85 85 33,000
2001/12/10 87 89 87 89 40,000
2001/12/07 92 94 87 87 47,000
2001/12/06 94 94 91 91 7,000
2001/12/05 90 92 90 92 24,000
2001/12/04 92 95 92 95 25,000
2001/12/03 93 94 93 93 14,000
2001/11/30 94 97 94 97 18,000
2001/11/29 95 98 94 98 7,000
2001/11/28 99 99 96 97 22,000
2001/11/27 103 103 98 98 8,000
2001/11/26 96 98 93 98 13,000
2001/11/22 95 95 93 93 28,000
2001/11/21 93 97 93 97 16,000
2001/11/20 97 97 92 93 31,000
2001/11/19 93 94 92 92 24,000
2001/11/16 97 97 94 94 36,000
2001/11/15 93 97 93 97 27,000
2001/11/14 98 98 95 95 4,000
2001/11/13 96 96 93 96 16,000
2001/11/12 97 97 96 96 8,000
2001/11/09 99 99 97 99 19,000
2001/11/08 101 101 96 97 18,000
2001/11/07 101 101 96 100 73,000
2001/11/06 102 102 100 100 13,000
2001/11/05 100 105 100 103 24,000
2001/11/02 105 107 101 102 39,000
2001/11/01 106 108 102 102 65,000
2001/10/31 101 105 101 102 34,000
2001/10/30 104 104 101 101 17,000
2001/10/29 107 108 105 105 48,000
2001/10/26 107 107 106 107 89,000
2001/10/25 106 106 104 104 19,000
2001/10/24 102 106 102 106 65,000
2001/10/23 100 102 100 102 33,000
2001/10/22 95 100 95 99 97,000
2001/10/19 96 96 95 95 17,000
2001/10/18 98 98 94 95 32,000
2001/10/17 100 100 98 98 60,000
2001/10/16 98 100 97 100 56,000
2001/10/15 96 98 96 98 42,000
2001/10/12 96 96 95 96 16,000
2001/10/11 95 96 93 93 58,000
2001/10/10 93 94 92 93 43,000
2001/10/09 95 95 93 93 28,000
2001/10/05 96 96 95 96 33,000
2001/10/04 93 96 93 96 57,000
2001/10/03 92 96 92 92 81,000
2001/10/02 92 93 88 91 85,000
2001/10/01 93 93 90 91 80,000
2001/09/28 91 92 88 92 45,000
2001/09/27 88 92 87 91 78,000
2001/09/26 92 93 88 93 139,000
2001/09/25 92 93 90 93 53,000
2001/09/21 90 93 90 93 58,000
2001/09/20 94 94 91 93 70,000
2001/09/19 91 95 90 92 108,000
2001/09/18 93 98 90 90 64,000
2001/09/17 95 97 92 92 29,000
2001/09/14 92 96 92 96 80,000
2001/09/13 93 95 91 95 26,000
2001/09/12 95 96 90 94 83,000
2001/09/11 102 102 99 99 16,000
2001/09/10 99 102 99 102 7,000
2001/09/07 105 107 100 105 32,000
2001/09/06 106 109 105 105 7,000
2001/09/05 105 110 105 106 17,000
2001/09/04 106 114 105 112 16,000
2001/09/03 112 112 105 105 29,000
2001/08/31 114 115 112 113 36,000
2001/08/30 113 115 113 115 12,000
2001/08/29 110 114 110 113 14,000
2001/08/28 115 115 113 114 19,000
2001/08/27 116 118 115 115 13,000
2001/08/24 118 118 115 115 21,000
2001/08/23 115 116 114 114 22,000
2001/08/22 112 116 112 113 15,000
2001/08/21 111 114 111 112 9,000
2001/08/20 112 112 111 111 14,000
2001/08/17 113 114 112 112 20,000
2001/08/16 113 116 112 112 14,000
2001/08/15 112 115 112 115 29,000
2001/08/14 114 114 112 112 10,000
2001/08/13 116 116 113 114 17,000
2001/08/10 114 116 114 115 13,000
2001/08/09 115 115 114 114 10,000
2001/08/08 118 118 115 115 28,000
2001/08/07 117 118 114 118 31,000
2001/08/06 115 118 115 118 24,000
2001/08/03 118 118 115 115 31,000
2001/08/02 118 118 117 118 24,000
2001/08/01 118 118 115 117 16,000
2001/07/31 118 118 117 118 11,000
2001/07/30 118 118 118 118 2,000
2001/07/27 118 118 115 118 29,000
2001/07/26 114 116 114 115 11,000
2001/07/25 118 118 115 115 31,000
2001/07/24 112 118 112 118 23,000
2001/07/23 114 115 112 112 9,000
2001/07/19 117 117 113 117 38,000
2001/07/18 116 117 116 117 25,000
2001/07/17 119 120 117 117 22,000
2001/07/16 118 120 118 120 30,000
2001/07/13 120 121 119 121 29,000
2001/07/12 120 121 119 121 10,000
2001/07/11 120 122 118 122 33,000
2001/07/10 121 122 120 122 45,000
2001/07/09 121 121 120 120 26,000
2001/07/06 124 124 120 122 16,000
2001/07/05 128 128 123 125 12,000
2001/07/04 125 129 125 129 19,000
2001/07/03 127 129 125 129 13,000
2001/07/02 128 128 125 125 21,000
2001/06/29 129 130 126 127 20,000
2001/06/28 128 129 128 129 30,000
2001/06/27 129 129 125 128 17,000
2001/06/26 125 129 125 128 15,000
2001/06/25 125 129 125 125 17,000
2001/06/22 121 125 120 125 30,000
2001/06/21 119 121 119 119 47,000
2001/06/20 120 120 118 120 37,000
2001/06/19 121 122 118 118 34,000
2001/06/18 120 122 120 121 16,000
2001/06/15 122 122 120 120 20,000
2001/06/14 124 126 122 122 13,000
2001/06/13 122 125 121 125 4,000
2001/06/12 129 129 122 122 14,000
2001/06/11 130 130 130 130 2,000
2001/06/08 120 125 120 125 83,000
2001/06/07 122 125 122 125 5,000
2001/06/06 122 122 122 122 8,000
2001/06/05 122 122 122 122 13,000
2001/06/04 125 125 122 125 29,000
2001/06/01 123 125 122 125 21,000
2001/05/31 125 127 123 123 29,000
2001/05/30 127 127 126 126 15,000
2001/05/29 129 129 126 127 9,000
2001/05/28 134 134 128 128 16,000
2001/05/25 129 130 129 129 33,000
2001/05/24 134 134 131 131 11,000
2001/05/23 130 133 130 133 14,000
2001/05/22 131 133 130 131 39,000
2001/05/21 134 134 131 132 22,000
2001/05/18 137 138 132 134 14,000
2001/05/17 136 142 129 142 58,000
2001/05/16 136 136 135 136 20,000
2001/05/15 136 139 135 139 14,000
2001/05/14 136 139 136 139 10,000
2001/05/11 136 140 135 136 52,000
2001/05/10 137 141 135 140 58,000
2001/05/09 139 140 138 138 34,000
2001/05/08 149 149 138 141 209,000
2001/05/07 138 153 135 153 267,000
2001/05/02 139 140 135 135 45,000
2001/05/01 133 140 133 138 60,000
2001/04/27 135 135 131 132 72,000
2001/04/26 136 140 136 139 75,000
2001/04/25 134 135 133 135 29,000
2001/04/24 128 133 126 133 48,000
2001/04/23 123 128 123 128 32,000
2001/04/20 130 132 128 128 28,000
2001/04/19 135 135 131 131 34,000
2001/04/18 137 137 133 133 42,000
2001/04/17 137 138 135 137 46,000
2001/04/16 137 137 134 137 50,000
2001/04/13 135 140 135 138 69,000
2001/04/12 142 143 135 140 176,000
2001/04/11 133 145 130 144 342,000
2001/04/10 130 131 129 130 38,000
2001/04/09 131 135 128 128 99,000
2001/04/06 123 130 123 126 132,000
2001/04/05 119 120 118 120 42,000
2001/04/04 117 120 117 118 11,000
2001/04/03 122 122 118 120 8,000
2001/04/02 125 125 116 121 7,000
2001/03/30 120 120 120 120 10,000
2001/03/29 118 120 115 120 26,000
2001/03/28 118 120 118 118 18,000
2001/03/27 117 119 117 119 18,000
2001/03/26 114 120 113 120 30,000
2001/03/23 111 113 111 113 25,000
2001/03/22 110 115 109 110 24,000
2001/03/21 105 110 105 110 8,000
2001/03/19 101 103 101 103 4,000
2001/03/16 105 105 105 105 6,000
2001/03/15 102 105 102 105 8,000
2001/03/14 110 110 105 108 8,000
2001/03/13 105 109 104 109 20,000
2001/03/12 110 110 105 105 11,000
2001/03/09 103 103 102 103 55,000
2001/03/08 103 103 101 103 20,000
2001/03/07 103 103 100 103 16,000
2001/03/06 103 103 103 103 2,000
2001/03/05 105 105 105 105 2,000
2001/03/02 110 110 108 108 16,000
2001/03/01 108 110 108 109 16,000
2001/02/28 109 109 106 106 8,000
2001/02/27 110 110 108 108 10,000
2001/02/26 106 106 106 106 14,000
2001/02/23 103 105 103 103 8,000
2001/02/22 100 100 100 100 1,000
2001/02/20 104 104 104 104 2,000
2001/02/19 103 105 103 105 5,000
2001/02/16 100 103 100 103 3,000
2001/02/15 100 102 100 102 8,000
2001/02/14 100 100 100 100 2,000
2001/02/13 100 101 100 100 7,000
2001/02/09 98 99 98 99 5,000
2001/02/08 99 99 98 99 42,000
2001/02/07 105 105 98 98 42,000
2001/02/06 107 109 101 109 16,000
2001/02/05 111 111 106 106 25,000
2001/02/02 98 106 93 106 22,000
2001/02/01 96 98 96 98 2,000
2001/01/31 99 99 96 99 9,000
2001/01/30 95 95 95 95 3,000
2001/01/29 93 93 93 93 6,000
2001/01/25 94 94 90 90 18,000
2001/01/23 94 95 94 95 6,000
2001/01/22 96 96 96 96 4,000
2001/01/19 87 87 87 87 10,000
2001/01/18 90 92 90 92 3,000
2001/01/12 87 87 87 87 4,000
2001/01/11 91 91 91 91 1,000
2001/01/09 92 92 91 91 4,000
2001/01/04 94 94 94 94 5,000

このページの先頭へ