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 |
|---|---|---|---|---|---|
| 2006/12/29 | 289 | 289 | 284 | 287 | 56,000 |
| 2006/12/28 | 289 | 289 | 283 | 287 | 37,000 |
| 2006/12/27 | 286 | 287 | 284 | 284 | 55,000 |
| 2006/12/26 | 280 | 287 | 280 | 285 | 97,000 |
| 2006/12/25 | 290 | 290 | 285 | 285 | 35,000 |
| 2006/12/22 | 288 | 288 | 285 | 287 | 22,000 |
| 2006/12/21 | 282 | 293 | 282 | 290 | 199,000 |
| 2006/12/20 | 278 | 281 | 277 | 279 | 45,000 |
| 2006/12/19 | 276 | 280 | 275 | 275 | 163,000 |
| 2006/12/18 | 276 | 277 | 275 | 276 | 96,000 |
| 2006/12/15 | 276 | 276 | 275 | 276 | 82,000 |
| 2006/12/14 | 276 | 276 | 273 | 274 | 42,000 |
| 2006/12/13 | 272 | 275 | 271 | 273 | 95,000 |
| 2006/12/12 | 274 | 274 | 269 | 271 | 103,000 |
| 2006/12/11 | 264 | 270 | 264 | 270 | 53,000 |
| 2006/12/08 | 265 | 265 | 264 | 264 | 66,000 |
| 2006/12/07 | 259 | 267 | 259 | 264 | 105,000 |
| 2006/12/06 | 259 | 260 | 258 | 259 | 58,000 |
| 2006/12/05 | 260 | 261 | 257 | 257 | 57,000 |
| 2006/12/04 | 252 | 256 | 250 | 256 | 64,000 |
| 2006/12/01 | 254 | 254 | 251 | 254 | 28,000 |
| 2006/11/30 | 249 | 253 | 249 | 252 | 59,000 |
| 2006/11/29 | 247 | 248 | 243 | 248 | 46,000 |
| 2006/11/28 | 243 | 245 | 240 | 244 | 38,000 |
| 2006/11/27 | 242 | 243 | 239 | 243 | 70,000 |
| 2006/11/24 | 239 | 239 | 234 | 237 | 105,000 |
| 2006/11/22 | 234 | 238 | 233 | 237 | 66,000 |
| 2006/11/21 | 233 | 241 | 233 | 235 | 78,000 |
| 2006/11/20 | 242 | 243 | 237 | 238 | 56,000 |
| 2006/11/17 | 243 | 245 | 240 | 241 | 57,000 |
| 2006/11/16 | 247 | 250 | 242 | 243 | 81,000 |
| 2006/11/15 | 250 | 250 | 242 | 242 | 27,000 |
| 2006/11/14 | 242 | 248 | 238 | 245 | 85,000 |
| 2006/11/13 | 240 | 242 | 238 | 238 | 102,000 |
| 2006/11/10 | 246 | 246 | 242 | 244 | 65,000 |
| 2006/11/09 | 250 | 250 | 247 | 247 | 43,000 |
| 2006/11/08 | 253 | 253 | 247 | 250 | 103,000 |
| 2006/11/07 | 257 | 257 | 253 | 254 | 55,000 |
| 2006/11/06 | 255 | 258 | 255 | 257 | 22,000 |
| 2006/11/02 | 258 | 260 | 254 | 260 | 54,000 |
| 2006/11/01 | 258 | 260 | 257 | 257 | 33,000 |
| 2006/10/31 | 257 | 260 | 255 | 257 | 84,000 |
| 2006/10/30 | 260 | 261 | 258 | 259 | 55,000 |
| 2006/10/27 | 271 | 271 | 264 | 265 | 87,000 |
| 2006/10/26 | 268 | 271 | 268 | 270 | 38,000 |
| 2006/10/25 | 267 | 270 | 267 | 269 | 78,000 |
| 2006/10/24 | 266 | 266 | 264 | 266 | 55,000 |
| 2006/10/23 | 262 | 266 | 262 | 265 | 48,000 |
| 2006/10/20 | 263 | 265 | 263 | 264 | 11,000 |
| 2006/10/19 | 263 | 266 | 263 | 265 | 61,000 |
| 2006/10/18 | 262 | 263 | 260 | 262 | 66,000 |
| 2006/10/17 | 262 | 263 | 262 | 262 | 25,000 |
| 2006/10/16 | 259 | 261 | 259 | 260 | 39,000 |
| 2006/10/13 | 256 | 258 | 256 | 258 | 45,000 |
| 2006/10/12 | 256 | 257 | 245 | 256 | 53,000 |
| 2006/10/11 | 264 | 264 | 254 | 256 | 61,000 |
| 2006/10/10 | 265 | 265 | 262 | 265 | 18,000 |
| 2006/10/06 | 269 | 269 | 262 | 264 | 49,000 |
| 2006/10/05 | 265 | 268 | 265 | 268 | 38,000 |
| 2006/10/04 | 268 | 269 | 265 | 266 | 95,000 |
| 2006/10/03 | 268 | 270 | 268 | 270 | 70,000 |
| 2006/10/02 | 271 | 272 | 271 | 272 | 24,000 |
| 2006/09/29 | 270 | 272 | 270 | 271 | 17,000 |
| 2006/09/28 | 271 | 272 | 269 | 271 | 17,000 |
| 2006/09/27 | 264 | 270 | 263 | 270 | 92,000 |
| 2006/09/26 | 269 | 271 | 267 | 268 | 82,000 |
| 2006/09/25 | 272 | 272 | 270 | 272 | 95,000 |
| 2006/09/22 | 267 | 273 | 267 | 272 | 77,000 |
| 2006/09/21 | 271 | 271 | 265 | 265 | 67,000 |
| 2006/09/20 | 271 | 271 | 269 | 271 | 41,000 |
| 2006/09/19 | 272 | 274 | 271 | 271 | 24,000 |
| 2006/09/15 | 271 | 272 | 270 | 272 | 48,000 |
| 2006/09/14 | 271 | 274 | 271 | 274 | 26,000 |
| 2006/09/13 | 275 | 276 | 271 | 271 | 67,000 |
| 2006/09/12 | 279 | 279 | 274 | 275 | 50,000 |
| 2006/09/11 | 280 | 280 | 277 | 277 | 50,000 |
| 2006/09/08 | 281 | 282 | 278 | 279 | 173,000 |
| 2006/09/07 | 288 | 288 | 284 | 284 | 16,000 |
| 2006/09/06 | 288 | 290 | 286 | 288 | 67,000 |
| 2006/09/05 | 288 | 289 | 287 | 289 | 23,000 |
| 2006/09/04 | 289 | 289 | 287 | 288 | 32,000 |
| 2006/09/01 | 284 | 285 | 283 | 285 | 75,000 |
| 2006/08/31 | 284 | 288 | 283 | 285 | 21,000 |
| 2006/08/30 | 283 | 283 | 280 | 283 | 20,000 |
| 2006/08/29 | 282 | 282 | 281 | 282 | 27,000 |
| 2006/08/28 | 286 | 286 | 281 | 282 | 27,000 |
| 2006/08/25 | 288 | 288 | 285 | 285 | 42,000 |
| 2006/08/24 | 289 | 292 | 283 | 287 | 75,000 |
| 2006/08/23 | 292 | 292 | 286 | 292 | 31,000 |
| 2006/08/22 | 288 | 292 | 286 | 292 | 40,000 |
| 2006/08/21 | 295 | 295 | 289 | 291 | 51,000 |
| 2006/08/18 | 291 | 294 | 286 | 290 | 72,000 |
| 2006/08/17 | 281 | 292 | 281 | 292 | 95,000 |
| 2006/08/16 | 280 | 280 | 277 | 279 | 29,000 |
| 2006/08/15 | 278 | 278 | 275 | 278 | 31,000 |
| 2006/08/14 | 279 | 279 | 276 | 277 | 26,000 |
| 2006/08/11 | 284 | 284 | 275 | 278 | 43,000 |
| 2006/08/10 | 280 | 280 | 276 | 280 | 48,000 |
| 2006/08/09 | 275 | 277 | 274 | 277 | 20,000 |
| 2006/08/08 | 278 | 278 | 277 | 277 | 7,000 |
| 2006/08/07 | 277 | 277 | 274 | 274 | 21,000 |
| 2006/08/04 | 278 | 278 | 273 | 278 | 62,000 |
| 2006/08/03 | 277 | 278 | 275 | 278 | 50,000 |
| 2006/08/02 | 276 | 276 | 273 | 276 | 55,000 |
| 2006/08/01 | 280 | 280 | 275 | 276 | 44,000 |
| 2006/07/31 | 279 | 280 | 275 | 278 | 16,000 |
| 2006/07/28 | 277 | 279 | 275 | 277 | 29,000 |
| 2006/07/27 | 280 | 280 | 265 | 276 | 88,000 |
| 2006/07/26 | 284 | 284 | 279 | 280 | 19,000 |
| 2006/07/25 | 286 | 286 | 283 | 284 | 25,000 |
| 2006/07/24 | 280 | 280 | 277 | 278 | 27,000 |
| 2006/07/21 | 275 | 280 | 275 | 280 | 51,000 |
| 2006/07/20 | 289 | 289 | 282 | 288 | 26,000 |
| 2006/07/19 | 282 | 283 | 278 | 279 | 27,000 |
| 2006/07/18 | 285 | 285 | 275 | 277 | 49,000 |
| 2006/07/14 | 287 | 287 | 282 | 284 | 30,000 |
| 2006/07/13 | 287 | 288 | 285 | 286 | 32,000 |
| 2006/07/12 | 295 | 295 | 287 | 289 | 7,000 |
| 2006/07/11 | 292 | 296 | 292 | 295 | 25,000 |
| 2006/07/10 | 293 | 297 | 283 | 297 | 71,000 |
| 2006/07/07 | 290 | 293 | 290 | 291 | 113,000 |
| 2006/07/06 | 288 | 288 | 285 | 288 | 41,000 |
| 2006/07/05 | 284 | 289 | 284 | 285 | 47,000 |
| 2006/07/04 | 284 | 289 | 284 | 289 | 29,000 |
| 2006/07/03 | 285 | 287 | 285 | 287 | 18,000 |
| 2006/06/30 | 285 | 287 | 278 | 285 | 75,000 |
| 2006/06/29 | 280 | 284 | 280 | 283 | 16,000 |
| 2006/06/28 | 279 | 284 | 279 | 280 | 18,000 |
| 2006/06/27 | 285 | 285 | 282 | 285 | 14,000 |
| 2006/06/26 | 281 | 282 | 278 | 281 | 18,000 |
| 2006/06/23 | 280 | 280 | 277 | 280 | 23,000 |
| 2006/06/22 | 280 | 282 | 275 | 280 | 19,000 |
| 2006/06/21 | 277 | 277 | 272 | 275 | 33,000 |
| 2006/06/20 | 277 | 278 | 276 | 278 | 11,000 |
| 2006/06/19 | 278 | 278 | 277 | 278 | 16,000 |
| 2006/06/16 | 272 | 277 | 272 | 277 | 83,000 |
| 2006/06/15 | 269 | 269 | 264 | 268 | 32,000 |
| 2006/06/14 | 258 | 265 | 255 | 264 | 50,000 |
| 2006/06/13 | 263 | 270 | 258 | 258 | 53,000 |
| 2006/06/12 | 263 | 265 | 261 | 263 | 64,000 |
| 2006/06/09 | 250 | 259 | 247 | 256 | 204,000 |
| 2006/06/08 | 271 | 271 | 250 | 253 | 142,000 |
| 2006/06/07 | 289 | 289 | 273 | 274 | 64,000 |
| 2006/06/06 | 288 | 288 | 284 | 286 | 15,000 |
| 2006/06/05 | 290 | 290 | 286 | 289 | 73,000 |
| 2006/06/02 | 290 | 295 | 281 | 287 | 80,000 |
| 2006/06/01 | 296 | 296 | 291 | 291 | 65,000 |
| 2006/05/31 | 298 | 299 | 294 | 295 | 32,000 |
| 2006/05/30 | 306 | 306 | 300 | 302 | 16,000 |
| 2006/05/29 | 307 | 307 | 305 | 306 | 31,000 |
| 2006/05/26 | 304 | 308 | 304 | 308 | 45,000 |
| 2006/05/25 | 306 | 308 | 303 | 307 | 67,000 |
| 2006/05/24 | 295 | 305 | 295 | 305 | 126,000 |
| 2006/05/23 | 302 | 302 | 297 | 299 | 44,000 |
| 2006/05/22 | 306 | 306 | 299 | 302 | 79,000 |
| 2006/05/19 | 301 | 306 | 298 | 306 | 80,000 |
| 2006/05/18 | 305 | 307 | 303 | 305 | 21,000 |
| 2006/05/17 | 304 | 310 | 304 | 309 | 39,000 |
| 2006/05/16 | 312 | 316 | 307 | 308 | 81,000 |
| 2006/05/15 | 307 | 312 | 306 | 311 | 39,000 |
| 2006/05/12 | 317 | 317 | 309 | 313 | 61,000 |
| 2006/05/11 | 323 | 323 | 319 | 320 | 87,000 |
| 2006/05/10 | 321 | 322 | 318 | 318 | 55,000 |
| 2006/05/09 | 323 | 323 | 321 | 322 | 49,000 |
| 2006/05/08 | 320 | 326 | 320 | 322 | 69,000 |
| 2006/05/02 | 319 | 322 | 315 | 321 | 56,000 |
| 2006/05/01 | 318 | 319 | 317 | 319 | 24,000 |
| 2006/04/28 | 317 | 321 | 317 | 319 | 111,000 |
| 2006/04/27 | 318 | 319 | 317 | 319 | 50,000 |
| 2006/04/26 | 320 | 320 | 317 | 319 | 54,000 |
| 2006/04/25 | 316 | 320 | 315 | 320 | 60,000 |
| 2006/04/24 | 319 | 320 | 317 | 317 | 145,000 |
| 2006/04/21 | 318 | 320 | 318 | 319 | 99,000 |
| 2006/04/20 | 320 | 320 | 314 | 318 | 65,000 |
| 2006/04/19 | 319 | 319 | 315 | 316 | 89,000 |
| 2006/04/18 | 315 | 318 | 315 | 317 | 51,000 |
| 2006/04/17 | 319 | 320 | 316 | 316 | 45,000 |
| 2006/04/14 | 323 | 324 | 321 | 322 | 54,000 |
| 2006/04/13 | 324 | 327 | 321 | 324 | 81,000 |
| 2006/04/12 | 327 | 329 | 321 | 325 | 157,000 |
| 2006/04/11 | 326 | 328 | 326 | 326 | 86,000 |
| 2006/04/10 | 328 | 331 | 323 | 329 | 228,000 |
| 2006/04/07 | 329 | 329 | 323 | 328 | 150,000 |
| 2006/04/06 | 328 | 329 | 326 | 327 | 168,000 |
| 2006/04/05 | 325 | 331 | 320 | 325 | 381,000 |
| 2006/04/04 | 320 | 326 | 320 | 324 | 292,000 |
| 2006/04/03 | 320 | 322 | 317 | 320 | 199,000 |
| 2006/03/31 | 318 | 321 | 315 | 319 | 105,000 |
| 2006/03/30 | 313 | 321 | 311 | 319 | 258,000 |
| 2006/03/29 | 310 | 315 | 309 | 312 | 85,000 |
| 2006/03/28 | 314 | 314 | 311 | 314 | 114,000 |
| 2006/03/27 | 315 | 318 | 314 | 316 | 202,000 |
| 2006/03/24 | 314 | 314 | 311 | 313 | 45,000 |
| 2006/03/23 | 313 | 314 | 312 | 314 | 61,000 |
| 2006/03/22 | 314 | 314 | 310 | 312 | 54,000 |
| 2006/03/20 | 311 | 314 | 310 | 312 | 110,000 |
| 2006/03/17 | 310 | 311 | 309 | 311 | 69,000 |
| 2006/03/16 | 312 | 312 | 306 | 308 | 55,000 |
| 2006/03/15 | 308 | 311 | 308 | 310 | 84,000 |
| 2006/03/14 | 308 | 309 | 305 | 308 | 82,000 |
| 2006/03/13 | 309 | 309 | 306 | 307 | 38,000 |
| 2006/03/10 | 298 | 306 | 298 | 306 | 140,000 |
| 2006/03/09 | 297 | 301 | 297 | 301 | 81,000 |
| 2006/03/08 | 300 | 300 | 296 | 298 | 66,000 |
| 2006/03/07 | 298 | 300 | 296 | 297 | 45,000 |
| 2006/03/06 | 296 | 303 | 296 | 298 | 45,000 |
| 2006/03/03 | 301 | 307 | 301 | 301 | 48,000 |
| 2006/03/02 | 306 | 306 | 304 | 304 | 49,000 |
| 2006/03/01 | 301 | 305 | 301 | 304 | 78,000 |
| 2006/02/28 | 304 | 305 | 301 | 304 | 93,000 |
| 2006/02/27 | 306 | 308 | 304 | 304 | 84,000 |
| 2006/02/24 | 307 | 307 | 304 | 304 | 53,000 |
| 2006/02/23 | 301 | 308 | 301 | 304 | 58,000 |
| 2006/02/22 | 301 | 305 | 300 | 303 | 125,000 |
| 2006/02/21 | 290 | 301 | 279 | 301 | 208,000 |
| 2006/02/20 | 300 | 302 | 290 | 290 | 205,000 |
| 2006/02/17 | 307 | 310 | 305 | 308 | 206,000 |
| 2006/02/16 | 307 | 310 | 306 | 308 | 116,000 |
| 2006/02/15 | 310 | 310 | 306 | 307 | 103,000 |
| 2006/02/14 | 304 | 309 | 304 | 309 | 400,000 |
| 2006/02/13 | 301 | 306 | 301 | 304 | 438,000 |
| 2006/02/10 | 306 | 307 | 303 | 306 | 284,000 |
| 2006/02/09 | 305 | 309 | 305 | 306 | 175,000 |
| 2006/02/08 | 311 | 311 | 304 | 305 | 150,000 |
| 2006/02/07 | 311 | 312 | 310 | 312 | 100,000 |
| 2006/02/06 | 310 | 313 | 309 | 310 | 130,000 |
| 2006/02/03 | 309 | 311 | 309 | 310 | 92,000 |
| 2006/02/02 | 306 | 312 | 305 | 311 | 279,000 |
| 2006/02/01 | 306 | 306 | 303 | 304 | 174,000 |
| 2006/01/31 | 306 | 307 | 304 | 307 | 158,000 |
| 2006/01/30 | 306 | 307 | 304 | 304 | 232,000 |
| 2006/01/27 | 299 | 304 | 299 | 303 | 209,000 |
| 2006/01/26 | 297 | 299 | 295 | 298 | 127,000 |
| 2006/01/25 | 294 | 297 | 293 | 295 | 73,000 |
| 2006/01/24 | 285 | 295 | 285 | 294 | 155,000 |
| 2006/01/23 | 286 | 290 | 283 | 288 | 191,000 |
| 2006/01/20 | 293 | 295 | 288 | 290 | 292,000 |
| 2006/01/19 | 280 | 295 | 280 | 290 | 291,000 |
| 2006/01/18 | 303 | 305 | 265 | 273 | 685,000 |
| 2006/01/17 | 311 | 313 | 305 | 305 | 344,000 |
| 2006/01/16 | 312 | 314 | 311 | 312 | 199,000 |
| 2006/01/13 | 310 | 311 | 309 | 309 | 161,000 |
| 2006/01/12 | 310 | 310 | 306 | 310 | 215,000 |
| 2006/01/11 | 311 | 311 | 305 | 307 | 362,000 |
| 2006/01/10 | 309 | 312 | 308 | 310 | 429,000 |
| 2006/01/06 | 304 | 309 | 303 | 304 | 425,000 |
| 2006/01/05 | 303 | 303 | 300 | 301 | 227,000 |
| 2006/01/04 | 301 | 302 | 299 | 300 | 81,000 |