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 |
|---|---|---|---|---|---|
| 2008/12/30 | 158 | 158 | 155 | 157 | 11,000 |
| 2008/12/29 | 152 | 155 | 152 | 154 | 14,000 |
| 2008/12/26 | 150 | 151 | 150 | 151 | 5,000 |
| 2008/12/25 | 152 | 152 | 148 | 149 | 48,000 |
| 2008/12/24 | 150 | 150 | 146 | 150 | 16,000 |
| 2008/12/22 | 150 | 151 | 148 | 150 | 64,000 |
| 2008/12/19 | 146 | 151 | 146 | 150 | 32,000 |
| 2008/12/18 | 145 | 150 | 145 | 149 | 58,000 |
| 2008/12/17 | 147 | 147 | 146 | 146 | 41,000 |
| 2008/12/16 | 147 | 147 | 144 | 146 | 76,000 |
| 2008/12/15 | 144 | 149 | 144 | 148 | 55,000 |
| 2008/12/12 | 145 | 145 | 141 | 143 | 98,000 |
| 2008/12/11 | 142 | 146 | 140 | 146 | 58,000 |
| 2008/12/10 | 140 | 143 | 140 | 142 | 50,000 |
| 2008/12/09 | 143 | 143 | 140 | 140 | 45,000 |
| 2008/12/08 | 142 | 144 | 142 | 143 | 53,000 |
| 2008/12/05 | 142 | 142 | 139 | 140 | 93,000 |
| 2008/12/04 | 140 | 141 | 134 | 138 | 52,000 |
| 2008/12/03 | 135 | 138 | 135 | 138 | 43,000 |
| 2008/12/02 | 136 | 136 | 132 | 135 | 47,000 |
| 2008/12/01 | 139 | 145 | 138 | 139 | 48,000 |
| 2008/11/28 | 138 | 143 | 135 | 137 | 101,000 |
| 2008/11/27 | 136 | 138 | 135 | 138 | 47,000 |
| 2008/11/26 | 135 | 136 | 134 | 136 | 46,000 |
| 2008/11/25 | 135 | 137 | 130 | 135 | 115,000 |
| 2008/11/21 | 135 | 135 | 126 | 130 | 126,000 |
| 2008/11/20 | 140 | 142 | 130 | 131 | 113,000 |
| 2008/11/19 | 143 | 144 | 138 | 140 | 65,000 |
| 2008/11/18 | 144 | 147 | 140 | 142 | 77,000 |
| 2008/11/17 | 144 | 148 | 143 | 144 | 59,000 |
| 2008/11/14 | 147 | 149 | 143 | 144 | 112,000 |
| 2008/11/13 | 147 | 149 | 143 | 144 | 89,000 |
| 2008/11/12 | 153 | 156 | 148 | 150 | 206,000 |
| 2008/11/11 | 154 | 154 | 147 | 148 | 84,000 |
| 2008/11/10 | 155 | 160 | 150 | 154 | 135,000 |
| 2008/11/07 | 157 | 157 | 153 | 157 | 136,000 |
| 2008/11/06 | 160 | 163 | 159 | 160 | 83,000 |
| 2008/11/05 | 161 | 169 | 157 | 168 | 82,000 |
| 2008/11/04 | 158 | 160 | 153 | 156 | 74,000 |
| 2008/10/31 | 151 | 157 | 151 | 157 | 122,000 |
| 2008/10/30 | 146 | 150 | 142 | 150 | 166,000 |
| 2008/10/29 | 147 | 150 | 139 | 149 | 136,000 |
| 2008/10/28 | 138 | 139 | 132 | 139 | 110,000 |
| 2008/10/27 | 138 | 144 | 133 | 137 | 115,000 |
| 2008/10/24 | 151 | 151 | 139 | 141 | 84,000 |
| 2008/10/23 | 145 | 148 | 143 | 147 | 76,000 |
| 2008/10/22 | 159 | 159 | 149 | 150 | 63,000 |
| 2008/10/21 | 163 | 163 | 155 | 158 | 64,000 |
| 2008/10/20 | 151 | 158 | 151 | 156 | 139,000 |
| 2008/10/17 | 155 | 157 | 150 | 153 | 63,000 |
| 2008/10/16 | 150 | 150 | 143 | 148 | 123,000 |
| 2008/10/15 | 155 | 160 | 151 | 160 | 32,000 |
| 2008/10/14 | 151 | 160 | 150 | 155 | 88,000 |
| 2008/10/10 | 149 | 149 | 133 | 137 | 62,000 |
| 2008/10/09 | 163 | 163 | 153 | 154 | 68,000 |
| 2008/10/08 | 175 | 176 | 145 | 158 | 69,000 |
| 2008/10/07 | 165 | 177 | 165 | 176 | 55,000 |
| 2008/10/06 | 194 | 194 | 188 | 189 | 76,000 |
| 2008/10/03 | 204 | 204 | 198 | 199 | 46,000 |
| 2008/10/02 | 213 | 213 | 201 | 203 | 60,000 |
| 2008/10/01 | 219 | 220 | 208 | 212 | 144,000 |
| 2008/09/30 | 231 | 233 | 222 | 229 | 170,000 |
| 2008/09/29 | 238 | 243 | 235 | 239 | 61,000 |
| 2008/09/26 | 242 | 242 | 234 | 235 | 95,000 |
| 2008/09/25 | 243 | 246 | 243 | 245 | 21,000 |
| 2008/09/24 | 249 | 250 | 245 | 250 | 49,000 |
| 2008/09/22 | 247 | 251 | 247 | 251 | 64,000 |
| 2008/09/19 | 239 | 247 | 237 | 247 | 156,000 |
| 2008/09/18 | 211 | 243 | 211 | 243 | 77,000 |
| 2008/09/17 | 211 | 216 | 206 | 216 | 38,000 |
| 2008/09/16 | 199 | 208 | 199 | 208 | 45,000 |
| 2008/09/12 | 217 | 222 | 217 | 219 | 59,000 |
| 2008/09/11 | 222 | 222 | 217 | 217 | 18,000 |
| 2008/09/10 | 213 | 225 | 213 | 223 | 31,000 |
| 2008/09/09 | 221 | 221 | 219 | 220 | 16,000 |
| 2008/09/08 | 221 | 225 | 221 | 224 | 24,000 |
| 2008/09/05 | 210 | 216 | 210 | 216 | 23,000 |
| 2008/09/04 | 224 | 224 | 217 | 220 | 26,000 |
| 2008/09/03 | 229 | 229 | 218 | 223 | 54,000 |
| 2008/09/02 | 228 | 230 | 223 | 228 | 31,000 |
| 2008/09/01 | 236 | 236 | 222 | 228 | 26,000 |
| 2008/08/29 | 236 | 243 | 231 | 237 | 63,000 |
| 2008/08/28 | 232 | 235 | 231 | 235 | 25,000 |
| 2008/08/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/08/26 | 239 | 239 | 233 | 236 | 21,000 |
| 2008/08/25 | 236 | 246 | 236 | 241 | 35,000 |
| 2008/08/22 | 230 | 233 | 229 | 232 | 32,000 |
| 2008/08/21 | 230 | 230 | 225 | 226 | 16,000 |
| 2008/08/20 | 224 | 228 | 224 | 227 | 11,000 |
| 2008/08/19 | 224 | 229 | 223 | 227 | 24,000 |
| 2008/08/18 | 231 | 235 | 230 | 232 | 50,000 |
| 2008/08/15 | 220 | 227 | 220 | 227 | 97,000 |
| 2008/08/14 | 223 | 225 | 222 | 223 | 54,000 |
| 2008/08/13 | 234 | 238 | 228 | 228 | 70,000 |
| 2008/08/12 | 249 | 250 | 239 | 239 | 48,000 |
| 2008/08/11 | 250 | 255 | 249 | 254 | 17,000 |
| 2008/08/08 | 252 | 255 | 249 | 250 | 27,000 |
| 2008/08/07 | 267 | 267 | 257 | 257 | 24,000 |
| 2008/08/06 | 264 | 267 | 262 | 266 | 27,000 |
| 2008/08/05 | 260 | 263 | 260 | 262 | 28,000 |
| 2008/08/04 | 269 | 269 | 260 | 260 | 53,000 |
| 2008/08/01 | 268 | 269 | 264 | 265 | 28,000 |
| 2008/07/31 | 267 | 272 | 267 | 271 | 158,000 |
| 2008/07/30 | 261 | 266 | 260 | 266 | 56,000 |
| 2008/07/29 | 264 | 264 | 257 | 259 | 84,000 |
| 2008/07/28 | 267 | 269 | 267 | 267 | 92,000 |
| 2008/07/25 | 269 | 269 | 263 | 265 | 123,000 |
| 2008/07/24 | 260 | 266 | 260 | 266 | 130,000 |
| 2008/07/23 | 257 | 260 | 256 | 259 | 105,000 |
| 2008/07/22 | 253 | 257 | 251 | 257 | 48,000 |
| 2008/07/18 | 251 | 252 | 249 | 250 | 26,000 |
| 2008/07/17 | 248 | 251 | 247 | 251 | 16,000 |
| 2008/07/16 | 242 | 246 | 242 | 244 | 74,000 |
| 2008/07/15 | 245 | 252 | 245 | 250 | 53,000 |
| 2008/07/14 | 249 | 254 | 249 | 250 | 26,000 |
| 2008/07/11 | 249 | 251 | 246 | 249 | 46,000 |
| 2008/07/10 | 245 | 250 | 245 | 250 | 25,000 |
| 2008/07/09 | 252 | 252 | 248 | 249 | 18,000 |
| 2008/07/08 | 250 | 251 | 249 | 249 | 22,000 |
| 2008/07/07 | 251 | 252 | 248 | 252 | 13,000 |
| 2008/07/04 | 249 | 254 | 249 | 254 | 28,000 |
| 2008/07/03 | 251 | 255 | 247 | 254 | 50,000 |
| 2008/07/02 | 254 | 254 | 250 | 253 | 26,000 |
| 2008/07/01 | 253 | 254 | 252 | 254 | 19,000 |
| 2008/06/30 | 253 | 253 | 250 | 250 | 54,000 |
| 2008/06/27 | 244 | 253 | 244 | 250 | 44,000 |
| 2008/06/26 | 251 | 257 | 251 | 254 | 44,000 |
| 2008/06/25 | 253 | 253 | 245 | 253 | 73,000 |
| 2008/06/24 | 252 | 253 | 252 | 253 | 17,000 |
| 2008/06/23 | 245 | 253 | 239 | 252 | 80,000 |
| 2008/06/20 | 248 | 254 | 248 | 248 | 72,000 |
| 2008/06/19 | 254 | 255 | 249 | 252 | 68,000 |
| 2008/06/18 | 253 | 255 | 253 | 254 | 43,000 |
| 2008/06/17 | 258 | 258 | 254 | 256 | 41,000 |
| 2008/06/16 | 254 | 257 | 253 | 256 | 61,000 |
| 2008/06/13 | 257 | 257 | 254 | 255 | 129,000 |
| 2008/06/12 | 253 | 262 | 251 | 262 | 173,000 |
| 2008/06/11 | 253 | 259 | 251 | 255 | 125,000 |
| 2008/06/10 | 254 | 254 | 251 | 252 | 44,000 |
| 2008/06/09 | 251 | 254 | 251 | 252 | 69,000 |
| 2008/06/06 | 257 | 262 | 257 | 260 | 79,000 |
| 2008/06/05 | 257 | 258 | 254 | 257 | 69,000 |
| 2008/06/04 | 256 | 256 | 253 | 256 | 49,000 |
| 2008/06/03 | 255 | 261 | 252 | 255 | 88,000 |
| 2008/06/02 | 255 | 257 | 253 | 255 | 22,000 |
| 2008/05/30 | 253 | 256 | 251 | 253 | 54,000 |
| 2008/05/29 | 250 | 254 | 250 | 254 | 44,000 |
| 2008/05/28 | 254 | 257 | 243 | 252 | 124,000 |
| 2008/05/27 | 251 | 257 | 251 | 257 | 110,000 |
| 2008/05/26 | 251 | 255 | 250 | 251 | 143,000 |
| 2008/05/23 | 255 | 256 | 252 | 254 | 92,000 |
| 2008/05/22 | 247 | 253 | 245 | 252 | 68,000 |
| 2008/05/21 | 250 | 252 | 248 | 250 | 87,000 |
| 2008/05/20 | 259 | 259 | 249 | 252 | 184,000 |
| 2008/05/19 | 261 | 261 | 253 | 256 | 138,000 |
| 2008/05/16 | 262 | 262 | 254 | 260 | 166,000 |
| 2008/05/15 | 276 | 277 | 264 | 266 | 126,000 |
| 2008/05/14 | 266 | 274 | 264 | 274 | 93,000 |
| 2008/05/13 | 264 | 268 | 261 | 263 | 81,000 |
| 2008/05/12 | 261 | 266 | 259 | 260 | 78,000 |
| 2008/05/09 | 259 | 262 | 257 | 258 | 87,000 |
| 2008/05/08 | 261 | 264 | 259 | 260 | 83,000 |
| 2008/05/07 | 268 | 269 | 263 | 265 | 102,000 |
| 2008/05/02 | 275 | 275 | 272 | 274 | 32,000 |
| 2008/05/01 | 271 | 275 | 270 | 275 | 27,000 |
| 2008/04/30 | 272 | 276 | 270 | 274 | 52,000 |
| 2008/04/28 | 269 | 275 | 268 | 275 | 43,000 |
| 2008/04/25 | 268 | 269 | 264 | 269 | 150,000 |
| 2008/04/24 | 265 | 269 | 265 | 267 | 30,000 |
| 2008/04/23 | 263 | 272 | 263 | 269 | 114,000 |
| 2008/04/22 | 266 | 268 | 261 | 268 | 78,000 |
| 2008/04/21 | 269 | 275 | 267 | 271 | 84,000 |
| 2008/04/18 | 262 | 269 | 261 | 269 | 50,000 |
| 2008/04/17 | 252 | 271 | 252 | 267 | 140,000 |
| 2008/04/16 | 246 | 254 | 245 | 251 | 30,000 |
| 2008/04/15 | 234 | 245 | 232 | 244 | 47,000 |
| 2008/04/14 | 236 | 238 | 231 | 236 | 85,000 |
| 2008/04/11 | 232 | 237 | 232 | 237 | 18,000 |
| 2008/04/10 | 235 | 235 | 230 | 233 | 66,000 |
| 2008/04/09 | 240 | 243 | 239 | 240 | 63,000 |
| 2008/04/08 | 242 | 242 | 240 | 240 | 33,000 |
| 2008/04/07 | 239 | 243 | 238 | 241 | 53,000 |
| 2008/04/04 | 241 | 242 | 239 | 239 | 44,000 |
| 2008/04/03 | 238 | 242 | 234 | 241 | 45,000 |
| 2008/04/02 | 238 | 238 | 235 | 238 | 17,000 |
| 2008/04/01 | 227 | 231 | 226 | 231 | 76,000 |
| 2008/03/31 | 242 | 242 | 231 | 232 | 53,000 |
| 2008/03/28 | 243 | 245 | 240 | 245 | 34,000 |
| 2008/03/27 | 239 | 244 | 238 | 241 | 24,000 |
| 2008/03/26 | 239 | 241 | 237 | 239 | 24,000 |
| 2008/03/25 | 239 | 241 | 236 | 241 | 57,000 |
| 2008/03/24 | 233 | 237 | 233 | 235 | 48,000 |
| 2008/03/21 | 227 | 233 | 225 | 233 | 58,000 |
| 2008/03/19 | 230 | 230 | 218 | 227 | 50,000 |
| 2008/03/18 | 212 | 219 | 210 | 216 | 42,000 |
| 2008/03/17 | 220 | 220 | 209 | 211 | 41,000 |
| 2008/03/14 | 237 | 237 | 222 | 223 | 108,000 |
| 2008/03/13 | 236 | 240 | 236 | 237 | 26,000 |
| 2008/03/12 | 248 | 249 | 240 | 241 | 34,000 |
| 2008/03/11 | 239 | 241 | 231 | 241 | 39,000 |
| 2008/03/10 | 242 | 243 | 241 | 243 | 33,000 |
| 2008/03/07 | 245 | 247 | 244 | 247 | 43,000 |
| 2008/03/06 | 242 | 252 | 242 | 250 | 41,000 |
| 2008/03/05 | 244 | 244 | 238 | 242 | 40,000 |
| 2008/03/04 | 241 | 248 | 241 | 243 | 99,000 |
| 2008/03/03 | 251 | 251 | 245 | 246 | 177,000 |
| 2008/02/29 | 268 | 268 | 260 | 266 | 142,000 |
| 2008/02/28 | 270 | 272 | 265 | 271 | 80,000 |
| 2008/02/27 | 258 | 268 | 258 | 265 | 87,000 |
| 2008/02/26 | 266 | 271 | 256 | 256 | 42,000 |
| 2008/02/25 | 259 | 262 | 259 | 261 | 43,000 |
| 2008/02/22 | 252 | 255 | 248 | 255 | 123,000 |
| 2008/02/21 | 254 | 257 | 249 | 256 | 155,000 |
| 2008/02/20 | 260 | 260 | 252 | 254 | 54,000 |
| 2008/02/19 | 260 | 260 | 255 | 260 | 79,000 |
| 2008/02/18 | 261 | 266 | 257 | 258 | 79,000 |
| 2008/02/15 | 254 | 259 | 248 | 259 | 62,000 |
| 2008/02/14 | 245 | 258 | 245 | 257 | 62,000 |
| 2008/02/13 | 244 | 253 | 244 | 244 | 105,000 |
| 2008/02/12 | 250 | 251 | 245 | 249 | 59,000 |
| 2008/02/08 | 260 | 260 | 253 | 255 | 53,000 |
| 2008/02/07 | 258 | 263 | 253 | 260 | 85,000 |
| 2008/02/06 | 263 | 270 | 261 | 263 | 67,000 |
| 2008/02/05 | 267 | 283 | 267 | 277 | 66,000 |
| 2008/02/04 | 276 | 277 | 265 | 272 | 83,000 |
| 2008/02/01 | 274 | 275 | 267 | 271 | 115,000 |
| 2008/01/31 | 253 | 275 | 250 | 275 | 109,000 |
| 2008/01/30 | 256 | 256 | 251 | 253 | 61,000 |
| 2008/01/29 | 245 | 251 | 243 | 251 | 64,000 |
| 2008/01/28 | 239 | 243 | 234 | 242 | 92,000 |
| 2008/01/25 | 234 | 235 | 229 | 234 | 149,000 |
| 2008/01/24 | 215 | 228 | 215 | 228 | 76,000 |
| 2008/01/23 | 216 | 218 | 212 | 217 | 154,000 |
| 2008/01/22 | 219 | 219 | 211 | 211 | 127,000 |
| 2008/01/21 | 233 | 234 | 227 | 231 | 70,000 |
| 2008/01/18 | 222 | 238 | 219 | 238 | 103,000 |
| 2008/01/17 | 219 | 228 | 214 | 228 | 117,000 |
| 2008/01/16 | 210 | 225 | 205 | 221 | 208,000 |
| 2008/01/15 | 227 | 230 | 220 | 221 | 183,000 |
| 2008/01/11 | 239 | 240 | 233 | 237 | 130,000 |
| 2008/01/10 | 240 | 241 | 233 | 241 | 121,000 |
| 2008/01/09 | 226 | 238 | 221 | 236 | 114,000 |
| 2008/01/08 | 234 | 234 | 228 | 231 | 112,000 |
| 2008/01/07 | 232 | 234 | 230 | 233 | 141,000 |
| 2008/01/04 | 242 | 247 | 238 | 240 | 54,000 |