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
2002/12/30 75 75 75 75 6,000
2002/12/27 73 75 73 75 11,000
2002/12/26 74 74 70 71 6,000
2002/12/25 74 77 71 72 45,000
2002/12/24 70 74 69 74 53,000
2002/12/20 70 75 70 70 57,000
2002/12/19 70 75 68 75 43,000
2002/12/18 73 73 70 70 36,000
2002/12/17 73 74 72 73 30,000
2002/12/16 75 75 73 73 21,000
2002/12/13 75 75 74 74 82,000
2002/12/12 76 77 76 77 17,000
2002/12/11 78 78 74 76 19,000
2002/12/10 76 78 75 78 31,000
2002/12/09 77 77 74 76 21,000
2002/12/06 74 78 74 78 135,000
2002/12/05 73 75 73 73 24,000
2002/12/04 78 80 72 72 43,000
2002/12/03 76 78 76 78 46,000
2002/12/02 76 76 76 76 12,000
2002/11/29 77 80 76 76 56,000
2002/11/28 76 78 74 78 24,000
2002/11/27 76 77 72 77 22,000
2002/11/26 78 78 73 76 14,000
2002/11/25 72 77 71 77 41,000
2002/11/22 66 72 66 72 74,000
2002/11/21 68 70 68 69 25,000
2002/11/20 65 70 65 67 31,000
2002/11/19 66 67 63 67 30,000
2002/11/18 68 68 63 67 30,000
2002/11/15 68 70 67 68 39,000
2002/11/14 73 73 68 68 62,000
2002/11/13 75 75 73 74 35,000
2002/11/12 72 75 72 75 19,000
2002/11/11 75 75 73 73 57,000
2002/11/08 79 79 74 75 121,000
2002/11/07 82 82 78 81 32,000
2002/11/06 81 82 80 82 19,000
2002/11/05 80 81 78 81 22,000
2002/11/01 80 81 80 81 4,000
2002/10/31 82 83 82 82 14,000
2002/10/30 83 84 78 81 27,000
2002/10/29 84 84 81 81 22,000
2002/10/28 84 84 82 83 11,000
2002/10/25 81 84 81 84 23,000
2002/10/24 81 81 80 81 22,000
2002/10/23 81 82 80 81 18,000
2002/10/22 83 83 78 82 16,000
2002/10/21 79 84 79 82 18,000
2002/10/18 83 85 81 81 14,000
2002/10/17 86 86 79 80 45,000
2002/10/16 86 86 81 82 12,000
2002/10/15 88 88 79 86 44,000
2002/10/11 80 82 78 82 15,000
2002/10/10 80 80 78 79 51,000
2002/10/09 81 82 77 79 45,000
2002/10/08 80 83 79 83 21,000
2002/10/07 83 85 80 80 16,000
2002/10/04 85 85 82 85 19,000
2002/10/03 86 86 85 85 20,000
2002/10/02 86 86 84 86 7,000
2002/10/01 85 86 84 86 18,000
2002/09/30 87 87 85 85 19,000
2002/09/27 89 89 86 87 36,000
2002/09/26 85 86 84 86 34,000
2002/09/25 87 87 85 86 16,000
2002/09/24 86 87 85 87 45,000
2002/09/20 87 88 87 87 16,000
2002/09/19 88 89 87 87 44,000
2002/09/18 88 88 87 88 16,000
2002/09/17 89 89 86 89 36,000
2002/09/13 91 91 86 86 75,000
2002/09/12 87 88 85 85 31,000
2002/09/11 88 89 88 89 28,000
2002/09/10 90 91 89 89 19,000
2002/09/09 90 92 87 90 18,000
2002/09/06 90 90 87 87 8,000
2002/09/05 88 91 87 90 33,000
2002/09/04 89 89 87 88 36,000
2002/09/03 90 90 88 90 31,000
2002/09/02 91 92 90 90 24,000
2002/08/30 91 91 89 91 29,000
2002/08/29 93 93 90 90 35,000
2002/08/28 93 93 91 93 56,000
2002/08/27 94 94 92 93 18,000
2002/08/26 94 95 92 95 30,000
2002/08/23 94 95 92 94 30,000
2002/08/22 93 95 92 95 31,000
2002/08/21 94 94 91 94 27,000
2002/08/20 95 95 91 95 20,000
2002/08/19 93 94 92 94 23,000
2002/08/16 95 95 93 95 14,000
2002/08/15 96 96 93 94 11,000
2002/08/14 95 95 92 95 15,000
2002/08/13 92 95 92 93 14,000
2002/08/12 96 97 92 92 17,000
2002/08/09 94 98 92 96 58,000
2002/08/08 95 95 92 92 19,000
2002/08/07 92 94 92 92 5,000
2002/08/06 90 93 90 91 14,000
2002/08/05 90 93 90 90 14,000
2002/08/02 93 94 90 90 39,000
2002/08/01 92 93 92 92 8,000
2002/07/31 92 92 92 92 29,000
2002/07/30 93 93 93 93 16,000
2002/07/29 95 95 91 92 16,000
2002/07/26 95 96 91 91 23,000
2002/07/25 100 100 95 95 25,000
2002/07/24 91 105 91 105 111,000
2002/07/23 94 94 92 94 19,000
2002/07/22 90 92 89 92 43,000
2002/07/19 92 92 91 91 18,000
2002/07/18 93 94 90 91 65,000
2002/07/17 92 93 91 93 20,000
2002/07/16 93 94 92 94 25,000
2002/07/15 94 94 92 93 14,000
2002/07/12 97 97 94 94 31,000
2002/07/11 95 96 95 95 11,000
2002/07/10 97 97 94 95 21,000
2002/07/09 94 96 94 96 14,000
2002/07/08 98 98 95 95 7,000
2002/07/05 97 97 96 96 19,000
2002/07/04 97 97 95 97 7,000
2002/07/03 95 97 93 97 13,000
2002/07/02 93 95 93 95 14,000
2002/07/01 94 97 94 95 23,000
2002/06/28 94 97 94 95 31,000
2002/06/27 95 95 91 93 18,000
2002/06/26 92 92 91 91 28,000
2002/06/25 94 95 92 94 20,000
2002/06/24 92 94 92 94 12,000
2002/06/21 94 95 92 95 18,000
2002/06/20 95 96 93 96 28,000
2002/06/19 96 96 95 96 36,000
2002/06/18 97 97 97 97 16,000
2002/06/17 100 101 96 97 33,000
2002/06/14 100 102 100 102 115,000
2002/06/13 101 103 100 103 44,000
2002/06/12 102 102 101 101 44,000
2002/06/11 103 105 101 105 27,000
2002/06/10 103 103 102 103 22,000
2002/06/07 105 105 102 104 23,000
2002/06/06 102 104 102 103 36,000
2002/06/05 103 105 102 102 17,000
2002/06/04 104 105 102 105 18,000
2002/06/03 102 104 101 101 27,000
2002/05/31 107 107 101 102 31,000
2002/05/30 107 107 104 106 31,000
2002/05/29 108 109 104 107 66,000
2002/05/28 105 108 104 108 64,000
2002/05/27 103 107 103 104 66,000
2002/05/24 104 105 101 104 40,000
2002/05/23 105 105 101 102 38,000
2002/05/22 100 104 99 104 53,000
2002/05/21 100 100 100 100 1,000
2002/05/20 97 99 97 97 12,000
2002/05/17 97 98 97 97 23,000
2002/05/16 92 98 92 98 11,000
2002/05/15 92 93 91 91 21,000
2002/05/14 95 95 90 91 80,000
2002/05/13 96 97 93 93 21,000
2002/05/10 97 98 97 97 11,000
2002/05/09 99 99 98 98 5,000
2002/05/08 99 99 98 98 7,000
2002/05/07 99 100 99 99 10,000
2002/05/02 99 102 99 99 13,000
2002/05/01 99 102 99 100 18,000
2002/04/30 103 103 100 100 17,000
2002/04/26 99 103 99 101 18,000
2002/04/25 100 101 99 99 39,000
2002/04/24 104 104 100 100 27,000
2002/04/23 100 104 99 104 54,000
2002/04/22 99 100 98 98 18,000
2002/04/19 97 99 95 99 30,000
2002/04/18 99 99 97 97 10,000
2002/04/17 98 99 97 99 16,000
2002/04/16 98 99 97 99 5,000
2002/04/15 98 99 98 99 11,000
2002/04/12 100 100 98 98 13,000
2002/04/11 99 100 98 98 9,000
2002/04/10 98 101 98 101 10,000
2002/04/09 99 99 98 98 8,000
2002/04/08 101 102 98 99 25,000
2002/04/05 97 99 97 98 22,000
2002/04/04 98 98 90 96 254,000
2002/04/03 98 98 98 98 5,000
2002/04/02 96 97 96 97 12,000
2002/04/01 97 101 96 101 15,000
2002/03/29 105 105 97 97 22,000
2002/03/28 98 103 98 103 7,000
2002/03/27 97 100 96 98 25,000
2002/03/26 103 103 97 99 16,000
2002/03/25 110 110 104 105 31,000
2002/03/22 109 110 106 106 27,000
2002/03/20 105 110 104 109 76,000
2002/03/19 104 107 104 105 20,000
2002/03/18 104 108 103 103 49,000
2002/03/15 100 103 100 103 17,000
2002/03/14 101 103 98 100 22,000
2002/03/13 105 107 102 103 47,000
2002/03/12 108 108 105 105 52,000
2002/03/11 105 108 105 108 31,000
2002/03/08 106 106 105 105 109,000
2002/03/07 106 106 105 105 11,000
2002/03/06 106 108 105 108 46,000
2002/03/05 105 106 104 106 39,000
2002/03/04 103 106 102 105 68,000
2002/03/01 101 105 100 104 66,000
2002/02/28 98 100 98 100 106,000
2002/02/27 95 97 95 97 38,000
2002/02/26 96 96 91 95 53,000
2002/02/25 96 97 95 95 25,000
2002/02/22 91 92 91 92 23,000
2002/02/21 94 94 90 94 14,000
2002/02/20 92 94 92 94 13,000
2002/02/19 90 94 90 94 10,000
2002/02/18 91 91 91 91 3,000
2002/02/15 93 94 91 91 13,000
2002/02/14 91 93 91 93 47,000
2002/02/13 88 91 87 91 48,000
2002/02/12 88 88 87 88 28,000
2002/02/08 87 87 86 86 80,000
2002/02/07 86 88 86 88 30,000
2002/02/06 90 90 87 87 37,000
2002/02/05 90 91 88 91 28,000
2002/02/04 96 97 91 91 19,000
2002/02/01 96 97 92 97 40,000
2002/01/31 95 97 94 97 31,000
2002/01/30 94 94 93 94 17,000
2002/01/29 95 95 93 95 22,000
2002/01/28 91 95 91 95 30,000
2002/01/25 92 94 92 92 20,000
2002/01/24 88 93 88 90 28,000
2002/01/23 89 89 86 87 12,000
2002/01/22 90 90 86 89 27,000
2002/01/21 90 92 87 90 21,000
2002/01/18 85 90 85 90 23,000
2002/01/17 82 86 81 86 33,000
2002/01/16 83 84 83 84 7,000
2002/01/15 82 83 81 83 17,000
2002/01/11 84 85 83 83 46,000
2002/01/10 89 89 83 84 36,000
2002/01/09 86 86 85 86 14,000
2002/01/08 87 89 86 89 10,000
2002/01/07 91 91 90 90 12,000
2002/01/04 92 92 90 91 9,000

このページの先頭へ