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 |
|---|---|---|---|---|---|
| 2005/12/30 | 304 | 304 | 300 | 300 | 85,000 |
| 2005/12/29 | 305 | 305 | 299 | 301 | 247,000 |
| 2005/12/28 | 299 | 301 | 294 | 300 | 242,000 |
| 2005/12/27 | 301 | 302 | 297 | 298 | 188,000 |
| 2005/12/26 | 304 | 304 | 297 | 297 | 235,000 |
| 2005/12/22 | 303 | 305 | 300 | 302 | 179,000 |
| 2005/12/21 | 302 | 305 | 300 | 304 | 243,000 |
| 2005/12/20 | 300 | 304 | 300 | 302 | 177,000 |
| 2005/12/19 | 298 | 302 | 298 | 301 | 159,000 |
| 2005/12/16 | 300 | 300 | 293 | 297 | 338,000 |
| 2005/12/15 | 304 | 306 | 301 | 301 | 375,000 |
| 2005/12/14 | 313 | 316 | 307 | 307 | 472,000 |
| 2005/12/13 | 315 | 315 | 309 | 313 | 276,000 |
| 2005/12/12 | 312 | 317 | 310 | 314 | 158,000 |
| 2005/12/09 | 305 | 313 | 305 | 307 | 279,000 |
| 2005/12/08 | 307 | 308 | 303 | 304 | 223,000 |
| 2005/12/07 | 313 | 313 | 310 | 310 | 169,000 |
| 2005/12/06 | 317 | 317 | 308 | 309 | 383,000 |
| 2005/12/05 | 319 | 321 | 314 | 317 | 390,000 |
| 2005/12/02 | 326 | 326 | 317 | 320 | 470,000 |
| 2005/12/01 | 321 | 326 | 320 | 326 | 257,000 |
| 2005/11/30 | 319 | 324 | 318 | 322 | 394,000 |
| 2005/11/29 | 316 | 322 | 312 | 319 | 438,000 |
| 2005/11/28 | 311 | 322 | 309 | 319 | 528,000 |
| 2005/11/25 | 315 | 315 | 307 | 312 | 424,000 |
| 2005/11/24 | 308 | 316 | 306 | 315 | 1,026,000 |
| 2005/11/22 | 294 | 305 | 293 | 303 | 287,000 |
| 2005/11/21 | 296 | 298 | 294 | 294 | 178,000 |
| 2005/11/18 | 292 | 298 | 290 | 296 | 315,000 |
| 2005/11/17 | 286 | 290 | 286 | 290 | 98,000 |
| 2005/11/16 | 287 | 288 | 282 | 286 | 261,000 |
| 2005/11/15 | 291 | 291 | 287 | 288 | 173,000 |
| 2005/11/14 | 294 | 294 | 291 | 292 | 104,000 |
| 2005/11/11 | 291 | 292 | 290 | 292 | 215,000 |
| 2005/11/10 | 293 | 294 | 290 | 292 | 269,000 |
| 2005/11/09 | 296 | 297 | 290 | 291 | 482,000 |
| 2005/11/08 | 295 | 299 | 293 | 298 | 301,000 |
| 2005/11/07 | 292 | 294 | 290 | 293 | 270,000 |
| 2005/11/04 | 292 | 292 | 290 | 291 | 207,000 |
| 2005/11/02 | 290 | 290 | 289 | 289 | 179,000 |
| 2005/11/01 | 292 | 292 | 289 | 291 | 55,000 |
| 2005/10/31 | 295 | 295 | 288 | 290 | 261,000 |
| 2005/10/28 | 291 | 291 | 267 | 287 | 349,000 |
| 2005/10/27 | 292 | 292 | 289 | 291 | 79,000 |
| 2005/10/26 | 291 | 291 | 287 | 288 | 112,000 |
| 2005/10/25 | 290 | 291 | 288 | 288 | 70,000 |
| 2005/10/24 | 289 | 290 | 287 | 287 | 84,000 |
| 2005/10/21 | 288 | 289 | 286 | 289 | 125,000 |
| 2005/10/20 | 291 | 291 | 289 | 291 | 74,000 |
| 2005/10/19 | 289 | 292 | 289 | 290 | 113,000 |
| 2005/10/18 | 294 | 294 | 289 | 289 | 179,000 |
| 2005/10/17 | 294 | 294 | 290 | 290 | 115,000 |
| 2005/10/14 | 288 | 292 | 288 | 291 | 204,000 |
| 2005/10/13 | 290 | 292 | 284 | 288 | 158,000 |
| 2005/10/12 | 293 | 293 | 289 | 289 | 112,000 |
| 2005/10/11 | 284 | 290 | 284 | 290 | 60,000 |
| 2005/10/07 | 283 | 285 | 283 | 284 | 67,000 |
| 2005/10/06 | 289 | 291 | 285 | 285 | 159,000 |
| 2005/10/05 | 296 | 297 | 292 | 294 | 97,000 |
| 2005/10/04 | 292 | 297 | 289 | 295 | 222,000 |
| 2005/10/03 | 289 | 294 | 285 | 292 | 104,000 |
| 2005/09/30 | 298 | 300 | 293 | 294 | 289,000 |
| 2005/09/29 | 303 | 303 | 295 | 298 | 316,000 |
| 2005/09/28 | 292 | 304 | 291 | 301 | 566,000 |
| 2005/09/27 | 290 | 298 | 288 | 296 | 455,000 |
| 2005/09/26 | 286 | 291 | 285 | 288 | 300,000 |
| 2005/09/22 | 283 | 285 | 280 | 285 | 173,000 |
| 2005/09/21 | 288 | 288 | 282 | 282 | 238,000 |
| 2005/09/20 | 286 | 289 | 281 | 288 | 234,000 |
| 2005/09/16 | 284 | 286 | 283 | 285 | 153,000 |
| 2005/09/15 | 282 | 283 | 280 | 283 | 113,000 |
| 2005/09/14 | 280 | 283 | 278 | 282 | 102,000 |
| 2005/09/13 | 283 | 284 | 279 | 280 | 209,000 |
| 2005/09/12 | 287 | 287 | 282 | 284 | 151,000 |
| 2005/09/09 | 276 | 292 | 276 | 285 | 1,092,000 |
| 2005/09/08 | 275 | 275 | 272 | 275 | 179,000 |
| 2005/09/07 | 275 | 276 | 271 | 273 | 155,000 |
| 2005/09/06 | 278 | 280 | 275 | 275 | 176,000 |
| 2005/09/05 | 280 | 280 | 277 | 278 | 87,000 |
| 2005/09/02 | 280 | 280 | 277 | 279 | 80,000 |
| 2005/09/01 | 277 | 280 | 277 | 280 | 94,000 |
| 2005/08/31 | 276 | 278 | 275 | 275 | 77,000 |
| 2005/08/30 | 279 | 281 | 276 | 278 | 94,000 |
| 2005/08/29 | 283 | 283 | 276 | 276 | 85,000 |
| 2005/08/26 | 279 | 280 | 277 | 279 | 92,000 |
| 2005/08/25 | 284 | 284 | 278 | 278 | 58,000 |
| 2005/08/24 | 280 | 286 | 280 | 282 | 82,000 |
| 2005/08/23 | 286 | 287 | 284 | 284 | 48,000 |
| 2005/08/22 | 286 | 286 | 283 | 285 | 57,000 |
| 2005/08/19 | 288 | 288 | 284 | 286 | 58,000 |
| 2005/08/18 | 286 | 290 | 286 | 288 | 124,000 |
| 2005/08/17 | 287 | 288 | 285 | 287 | 91,000 |
| 2005/08/16 | 278 | 290 | 278 | 289 | 249,000 |
| 2005/08/15 | 280 | 282 | 277 | 278 | 60,000 |
| 2005/08/12 | 281 | 283 | 279 | 280 | 47,000 |
| 2005/08/11 | 285 | 286 | 279 | 280 | 60,000 |
| 2005/08/10 | 280 | 283 | 280 | 281 | 83,000 |
| 2005/08/09 | 274 | 278 | 274 | 277 | 127,000 |
| 2005/08/08 | 264 | 274 | 262 | 273 | 218,000 |
| 2005/08/05 | 280 | 284 | 271 | 272 | 273,000 |
| 2005/08/04 | 285 | 288 | 281 | 284 | 136,000 |
| 2005/08/03 | 292 | 294 | 290 | 290 | 208,000 |
| 2005/08/02 | 293 | 293 | 285 | 287 | 221,000 |
| 2005/08/01 | 290 | 295 | 288 | 293 | 402,000 |
| 2005/07/29 | 284 | 288 | 283 | 288 | 209,000 |
| 2005/07/28 | 281 | 286 | 280 | 284 | 233,000 |
| 2005/07/27 | 281 | 281 | 278 | 281 | 86,000 |
| 2005/07/26 | 281 | 281 | 278 | 281 | 41,000 |
| 2005/07/25 | 284 | 284 | 279 | 280 | 84,000 |
| 2005/07/22 | 279 | 281 | 275 | 280 | 137,000 |
| 2005/07/21 | 280 | 285 | 279 | 282 | 358,000 |
| 2005/07/20 | 273 | 281 | 270 | 278 | 462,000 |
| 2005/07/19 | 272 | 272 | 268 | 270 | 50,000 |
| 2005/07/15 | 272 | 272 | 270 | 271 | 73,000 |
| 2005/07/14 | 269 | 270 | 269 | 270 | 46,000 |
| 2005/07/13 | 270 | 270 | 267 | 268 | 38,000 |
| 2005/07/12 | 271 | 271 | 267 | 269 | 49,000 |
| 2005/07/11 | 270 | 271 | 268 | 270 | 83,000 |
| 2005/07/08 | 270 | 270 | 268 | 269 | 81,000 |
| 2005/07/07 | 270 | 272 | 268 | 269 | 78,000 |
| 2005/07/06 | 269 | 271 | 268 | 270 | 80,000 |
| 2005/07/05 | 269 | 269 | 267 | 268 | 81,000 |
| 2005/07/04 | 270 | 270 | 268 | 269 | 69,000 |
| 2005/07/01 | 270 | 271 | 266 | 268 | 73,000 |
| 2005/06/30 | 270 | 270 | 268 | 268 | 54,000 |
| 2005/06/29 | 269 | 270 | 268 | 268 | 96,000 |
| 2005/06/28 | 266 | 268 | 265 | 268 | 93,000 |
| 2005/06/27 | 265 | 266 | 263 | 266 | 109,000 |
| 2005/06/24 | 266 | 268 | 265 | 268 | 122,000 |
| 2005/06/23 | 270 | 272 | 270 | 271 | 89,000 |
| 2005/06/22 | 270 | 271 | 268 | 270 | 222,000 |
| 2005/06/21 | 273 | 273 | 269 | 269 | 117,000 |
| 2005/06/20 | 273 | 274 | 270 | 272 | 127,000 |
| 2005/06/17 | 268 | 275 | 268 | 274 | 218,000 |
| 2005/06/16 | 271 | 271 | 268 | 268 | 155,000 |
| 2005/06/15 | 274 | 274 | 268 | 270 | 164,000 |
| 2005/06/14 | 272 | 273 | 270 | 271 | 63,000 |
| 2005/06/13 | 272 | 272 | 269 | 271 | 84,000 |
| 2005/06/10 | 269 | 270 | 268 | 269 | 132,000 |
| 2005/06/09 | 270 | 270 | 266 | 267 | 129,000 |
| 2005/06/08 | 268 | 269 | 267 | 268 | 80,000 |
| 2005/06/07 | 270 | 270 | 267 | 268 | 62,000 |
| 2005/06/06 | 267 | 268 | 266 | 268 | 76,000 |
| 2005/06/03 | 271 | 271 | 267 | 269 | 57,000 |
| 2005/06/02 | 275 | 275 | 269 | 269 | 142,000 |
| 2005/06/01 | 276 | 276 | 272 | 274 | 189,000 |
| 2005/05/31 | 269 | 271 | 268 | 271 | 83,000 |
| 2005/05/30 | 264 | 268 | 264 | 266 | 76,000 |
| 2005/05/27 | 262 | 266 | 262 | 263 | 141,000 |
| 2005/05/26 | 266 | 269 | 263 | 263 | 140,000 |
| 2005/05/25 | 279 | 279 | 268 | 269 | 134,000 |
| 2005/05/24 | 277 | 281 | 276 | 278 | 90,000 |
| 2005/05/23 | 280 | 281 | 275 | 277 | 147,000 |
| 2005/05/20 | 285 | 285 | 269 | 278 | 109,000 |
| 2005/05/19 | 283 | 284 | 279 | 282 | 165,000 |
| 2005/05/18 | 279 | 284 | 278 | 278 | 102,000 |
| 2005/05/17 | 287 | 292 | 276 | 278 | 160,000 |
| 2005/05/16 | 297 | 297 | 285 | 288 | 191,000 |
| 2005/05/13 | 295 | 297 | 295 | 297 | 160,000 |
| 2005/05/12 | 300 | 302 | 298 | 298 | 201,000 |
| 2005/05/11 | 299 | 303 | 297 | 303 | 533,000 |
| 2005/05/10 | 286 | 305 | 284 | 304 | 1,635,000 |
| 2005/05/09 | 280 | 280 | 275 | 279 | 215,000 |
| 2005/05/06 | 275 | 277 | 272 | 277 | 263,000 |
| 2005/05/02 | 274 | 278 | 273 | 273 | 92,000 |
| 2005/04/28 | 275 | 278 | 272 | 273 | 201,000 |
| 2005/04/27 | 283 | 283 | 273 | 274 | 544,000 |
| 2005/04/26 | 267 | 269 | 263 | 265 | 255,000 |
| 2005/04/25 | 265 | 267 | 261 | 263 | 138,000 |
| 2005/04/22 | 265 | 265 | 261 | 261 | 118,000 |
| 2005/04/21 | 254 | 257 | 250 | 256 | 294,000 |
| 2005/04/20 | 268 | 268 | 261 | 261 | 128,000 |
| 2005/04/19 | 254 | 265 | 254 | 259 | 195,000 |
| 2005/04/18 | 251 | 256 | 248 | 253 | 339,000 |
| 2005/04/15 | 269 | 276 | 265 | 265 | 318,000 |
| 2005/04/14 | 276 | 276 | 271 | 274 | 252,000 |
| 2005/04/13 | 280 | 282 | 278 | 279 | 150,000 |
| 2005/04/12 | 286 | 286 | 277 | 277 | 280,000 |
| 2005/04/11 | 287 | 288 | 284 | 287 | 205,000 |
| 2005/04/08 | 290 | 292 | 286 | 289 | 172,000 |
| 2005/04/07 | 292 | 293 | 288 | 292 | 141,000 |
| 2005/04/06 | 289 | 294 | 289 | 291 | 94,000 |
| 2005/04/05 | 284 | 291 | 281 | 290 | 232,000 |
| 2005/04/04 | 287 | 290 | 284 | 286 | 190,000 |
| 2005/04/01 | 286 | 290 | 280 | 290 | 324,000 |
| 2005/03/31 | 276 | 286 | 276 | 284 | 311,000 |
| 2005/03/30 | 281 | 285 | 271 | 276 | 508,000 |
| 2005/03/29 | 293 | 298 | 286 | 288 | 264,000 |
| 2005/03/28 | 293 | 297 | 290 | 294 | 217,000 |
| 2005/03/25 | 307 | 307 | 293 | 296 | 582,000 |
| 2005/03/24 | 309 | 310 | 305 | 306 | 303,000 |
| 2005/03/23 | 312 | 313 | 309 | 311 | 339,000 |
| 2005/03/22 | 308 | 314 | 308 | 312 | 373,000 |
| 2005/03/18 | 306 | 310 | 306 | 307 | 302,000 |
| 2005/03/17 | 303 | 307 | 302 | 304 | 245,000 |
| 2005/03/16 | 307 | 308 | 304 | 307 | 333,000 |
| 2005/03/15 | 316 | 316 | 307 | 309 | 450,000 |
| 2005/03/14 | 318 | 318 | 313 | 313 | 485,000 |
| 2005/03/11 | 315 | 323 | 315 | 318 | 1,286,000 |
| 2005/03/10 | 315 | 322 | 313 | 314 | 738,000 |
| 2005/03/09 | 318 | 319 | 313 | 315 | 455,000 |
| 2005/03/08 | 320 | 320 | 316 | 317 | 718,000 |
| 2005/03/07 | 313 | 324 | 311 | 323 | 2,637,000 |
| 2005/03/04 | 310 | 315 | 308 | 313 | 647,000 |
| 2005/03/03 | 314 | 314 | 304 | 310 | 522,000 |
| 2005/03/02 | 317 | 318 | 310 | 314 | 872,000 |
| 2005/03/01 | 304 | 316 | 304 | 316 | 2,004,000 |
| 2005/02/28 | 303 | 303 | 298 | 301 | 519,000 |
| 2005/02/25 | 303 | 304 | 299 | 301 | 290,000 |
| 2005/02/24 | 298 | 302 | 296 | 302 | 392,000 |
| 2005/02/23 | 300 | 301 | 296 | 296 | 336,000 |
| 2005/02/22 | 303 | 304 | 300 | 301 | 305,000 |
| 2005/02/21 | 296 | 306 | 296 | 303 | 553,000 |
| 2005/02/18 | 298 | 303 | 296 | 297 | 832,000 |
| 2005/02/17 | 310 | 310 | 303 | 303 | 754,000 |
| 2005/02/16 | 308 | 320 | 307 | 310 | 2,429,000 |
| 2005/02/15 | 308 | 312 | 302 | 309 | 873,000 |
| 2005/02/14 | 316 | 316 | 305 | 307 | 1,061,000 |
| 2005/02/10 | 311 | 319 | 309 | 315 | 2,203,000 |
| 2005/02/09 | 303 | 312 | 299 | 311 | 1,374,000 |
| 2005/02/08 | 303 | 306 | 296 | 300 | 1,498,000 |
| 2005/02/07 | 306 | 316 | 305 | 306 | 6,020,000 |
| 2005/02/04 | 297 | 302 | 291 | 301 | 2,624,000 |
| 2005/02/03 | 294 | 305 | 291 | 293 | 1,890,000 |
| 2005/02/02 | 295 | 300 | 285 | 296 | 4,643,000 |
| 2005/02/01 | 272 | 298 | 272 | 294 | 4,731,000 |
| 2005/01/31 | 270 | 271 | 266 | 269 | 380,000 |
| 2005/01/28 | 269 | 269 | 264 | 265 | 302,000 |
| 2005/01/27 | 268 | 270 | 267 | 269 | 325,000 |
| 2005/01/26 | 268 | 272 | 267 | 268 | 357,000 |
| 2005/01/25 | 265 | 266 | 263 | 264 | 289,000 |
| 2005/01/24 | 262 | 267 | 261 | 265 | 347,000 |
| 2005/01/21 | 267 | 268 | 262 | 264 | 418,000 |
| 2005/01/20 | 268 | 271 | 267 | 269 | 485,000 |
| 2005/01/19 | 265 | 275 | 265 | 272 | 1,384,000 |
| 2005/01/18 | 266 | 268 | 265 | 265 | 380,000 |
| 2005/01/17 | 270 | 270 | 265 | 265 | 360,000 |
| 2005/01/14 | 259 | 268 | 258 | 267 | 671,000 |
| 2005/01/13 | 263 | 264 | 260 | 261 | 487,000 |
| 2005/01/12 | 272 | 272 | 264 | 264 | 587,000 |
| 2005/01/11 | 274 | 275 | 270 | 271 | 762,000 |
| 2005/01/07 | 273 | 277 | 266 | 271 | 2,700,000 |
| 2005/01/06 | 258 | 268 | 257 | 264 | 1,664,000 |
| 2005/01/05 | 249 | 266 | 248 | 263 | 1,576,000 |
| 2005/01/04 | 251 | 251 | 245 | 249 | 285,000 |