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 |
|---|---|---|---|---|---|
| 2010/12/30 | 134 | 135 | 133 | 135 | 22,000 |
| 2010/12/29 | 134 | 135 | 133 | 134 | 14,000 |
| 2010/12/28 | 133 | 134 | 133 | 134 | 29,000 |
| 2010/12/27 | 135 | 135 | 133 | 134 | 34,000 |
| 2010/12/24 | 135 | 135 | 132 | 135 | 59,000 |
| 2010/12/22 | 137 | 137 | 134 | 135 | 47,000 |
| 2010/12/21 | 135 | 136 | 135 | 136 | 42,000 |
| 2010/12/20 | 136 | 137 | 135 | 136 | 49,000 |
| 2010/12/17 | 136 | 137 | 136 | 136 | 68,000 |
| 2010/12/16 | 135 | 136 | 135 | 136 | 109,000 |
| 2010/12/15 | 136 | 138 | 135 | 136 | 113,000 |
| 2010/12/14 | 137 | 137 | 135 | 137 | 83,000 |
| 2010/12/13 | 135 | 137 | 135 | 137 | 61,000 |
| 2010/12/10 | 136 | 137 | 136 | 137 | 147,000 |
| 2010/12/09 | 138 | 138 | 137 | 138 | 76,000 |
| 2010/12/08 | 137 | 138 | 136 | 138 | 61,000 |
| 2010/12/07 | 138 | 138 | 134 | 136 | 86,000 |
| 2010/12/06 | 137 | 138 | 134 | 138 | 76,000 |
| 2010/12/03 | 138 | 138 | 136 | 137 | 87,000 |
| 2010/12/02 | 136 | 137 | 135 | 136 | 96,000 |
| 2010/12/01 | 135 | 138 | 135 | 137 | 122,000 |
| 2010/11/30 | 140 | 141 | 136 | 136 | 277,000 |
| 2010/11/29 | 138 | 141 | 136 | 140 | 354,000 |
| 2010/11/26 | 129 | 139 | 129 | 138 | 564,000 |
| 2010/11/25 | 128 | 129 | 125 | 129 | 95,000 |
| 2010/11/24 | 126 | 127 | 125 | 126 | 29,000 |
| 2010/11/22 | 127 | 127 | 126 | 127 | 28,000 |
| 2010/11/19 | 127 | 128 | 126 | 126 | 30,000 |
| 2010/11/18 | 126 | 126 | 125 | 126 | 33,000 |
| 2010/11/17 | 125 | 126 | 125 | 126 | 14,000 |
| 2010/11/16 | 128 | 129 | 125 | 127 | 56,000 |
| 2010/11/15 | 128 | 128 | 127 | 128 | 33,000 |
| 2010/11/12 | 127 | 127 | 126 | 127 | 49,000 |
| 2010/11/11 | 130 | 132 | 126 | 126 | 281,000 |
| 2010/11/10 | 123 | 124 | 123 | 123 | 52,000 |
| 2010/11/09 | 122 | 123 | 122 | 123 | 22,000 |
| 2010/11/08 | 121 | 121 | 120 | 121 | 30,000 |
| 2010/11/05 | 120 | 121 | 120 | 121 | 38,000 |
| 2010/11/04 | 120 | 121 | 116 | 120 | 78,000 |
| 2010/11/02 | 121 | 122 | 120 | 120 | 20,000 |
| 2010/11/01 | 118 | 121 | 118 | 120 | 17,000 |
| 2010/10/29 | 118 | 120 | 118 | 120 | 49,000 |
| 2010/10/28 | 118 | 120 | 118 | 120 | 80,000 |
| 2010/10/27 | 119 | 121 | 119 | 119 | 57,000 |
| 2010/10/26 | 118 | 120 | 118 | 120 | 37,000 |
| 2010/10/25 | 122 | 122 | 120 | 120 | 54,000 |
| 2010/10/22 | 120 | 122 | 119 | 119 | 40,000 |
| 2010/10/21 | 119 | 121 | 119 | 119 | 55,000 |
| 2010/10/20 | 120 | 120 | 116 | 118 | 86,000 |
| 2010/10/19 | 120 | 122 | 120 | 121 | 35,000 |
| 2010/10/18 | 120 | 121 | 120 | 121 | 31,000 |
| 2010/10/15 | 120 | 121 | 120 | 121 | 34,000 |
| 2010/10/14 | 121 | 122 | 120 | 120 | 64,000 |
| 2010/10/13 | 122 | 122 | 121 | 121 | 42,000 |
| 2010/10/12 | 122 | 122 | 121 | 121 | 19,000 |
| 2010/10/08 | 123 | 123 | 121 | 122 | 63,000 |
| 2010/10/07 | 121 | 123 | 121 | 123 | 17,000 |
| 2010/10/06 | 121 | 122 | 121 | 122 | 34,000 |
| 2010/10/05 | 120 | 122 | 120 | 122 | 45,000 |
| 2010/10/04 | 121 | 123 | 121 | 123 | 37,000 |
| 2010/10/01 | 123 | 126 | 123 | 123 | 20,000 |
| 2010/09/30 | 125 | 126 | 124 | 124 | 24,000 |
| 2010/09/29 | 124 | 125 | 124 | 125 | 24,000 |
| 2010/09/28 | 124 | 124 | 123 | 124 | 6,000 |
| 2010/09/27 | 122 | 124 | 122 | 124 | 16,000 |
| 2010/09/24 | 125 | 125 | 123 | 124 | 59,000 |
| 2010/09/22 | 126 | 126 | 125 | 125 | 23,000 |
| 2010/09/21 | 124 | 126 | 123 | 125 | 30,000 |
| 2010/09/17 | 123 | 124 | 123 | 124 | 9,000 |
| 2010/09/16 | 126 | 126 | 122 | 124 | 31,000 |
| 2010/09/15 | 124 | 126 | 123 | 126 | 22,000 |
| 2010/09/14 | 124 | 124 | 123 | 124 | 9,000 |
| 2010/09/13 | 125 | 125 | 124 | 125 | 14,000 |
| 2010/09/10 | 126 | 126 | 123 | 125 | 67,000 |
| 2010/09/09 | 122 | 123 | 122 | 123 | 11,000 |
| 2010/09/08 | 121 | 122 | 121 | 122 | 11,000 |
| 2010/09/07 | 123 | 123 | 122 | 122 | 15,000 |
| 2010/09/06 | 121 | 123 | 121 | 123 | 41,000 |
| 2010/09/03 | 121 | 121 | 119 | 121 | 7,000 |
| 2010/09/02 | 122 | 122 | 120 | 121 | 17,000 |
| 2010/09/01 | 121 | 121 | 120 | 120 | 63,000 |
| 2010/08/31 | 121 | 121 | 120 | 121 | 28,000 |
| 2010/08/30 | 122 | 123 | 121 | 122 | 39,000 |
| 2010/08/27 | 120 | 122 | 120 | 122 | 17,000 |
| 2010/08/26 | 120 | 122 | 120 | 122 | 19,000 |
| 2010/08/25 | 120 | 121 | 119 | 121 | 90,000 |
| 2010/08/24 | 121 | 121 | 119 | 121 | 68,000 |
| 2010/08/23 | 121 | 122 | 121 | 122 | 37,000 |
| 2010/08/20 | 120 | 121 | 119 | 121 | 39,000 |
| 2010/08/19 | 122 | 122 | 120 | 121 | 45,000 |
| 2010/08/18 | 120 | 122 | 120 | 122 | 16,000 |
| 2010/08/17 | 121 | 121 | 119 | 120 | 30,000 |
| 2010/08/16 | 120 | 121 | 120 | 121 | 20,000 |
| 2010/08/13 | 122 | 123 | 121 | 122 | 29,000 |
| 2010/08/12 | 120 | 122 | 120 | 122 | 48,000 |
| 2010/08/11 | 124 | 124 | 119 | 122 | 83,000 |
| 2010/08/10 | 124 | 125 | 123 | 124 | 37,000 |
| 2010/08/09 | 123 | 123 | 122 | 123 | 31,000 |
| 2010/08/06 | 124 | 124 | 122 | 124 | 69,000 |
| 2010/08/05 | 122 | 125 | 122 | 125 | 63,000 |
| 2010/08/04 | 122 | 123 | 122 | 122 | 22,000 |
| 2010/08/03 | 123 | 123 | 121 | 123 | 68,000 |
| 2010/08/02 | 124 | 124 | 122 | 123 | 16,000 |
| 2010/07/30 | 122 | 123 | 122 | 123 | 32,000 |
| 2010/07/29 | 124 | 124 | 122 | 123 | 24,000 |
| 2010/07/28 | 124 | 124 | 122 | 124 | 21,000 |
| 2010/07/27 | 122 | 124 | 122 | 124 | 20,000 |
| 2010/07/26 | 124 | 124 | 122 | 123 | 29,000 |
| 2010/07/23 | 124 | 124 | 121 | 124 | 69,000 |
| 2010/07/22 | 121 | 123 | 121 | 122 | 43,000 |
| 2010/07/21 | 121 | 122 | 121 | 121 | 14,000 |
| 2010/07/20 | 120 | 122 | 120 | 122 | 23,000 |
| 2010/07/16 | 121 | 122 | 120 | 122 | 39,000 |
| 2010/07/15 | 123 | 123 | 121 | 121 | 21,000 |
| 2010/07/14 | 121 | 123 | 121 | 123 | 21,000 |
| 2010/07/13 | 121 | 122 | 120 | 120 | 46,000 |
| 2010/07/12 | 123 | 124 | 121 | 122 | 39,000 |
| 2010/07/09 | 122 | 123 | 120 | 123 | 76,000 |
| 2010/07/08 | 124 | 124 | 122 | 122 | 45,000 |
| 2010/07/07 | 123 | 123 | 121 | 123 | 36,000 |
| 2010/07/06 | 123 | 125 | 123 | 125 | 43,000 |
| 2010/07/05 | 124 | 125 | 122 | 125 | 57,000 |
| 2010/07/02 | 123 | 124 | 121 | 123 | 51,000 |
| 2010/07/01 | 122 | 124 | 120 | 124 | 75,000 |
| 2010/06/30 | 123 | 124 | 121 | 124 | 57,000 |
| 2010/06/29 | 127 | 127 | 123 | 124 | 106,000 |
| 2010/06/28 | 126 | 134 | 125 | 127 | 267,000 |
| 2010/06/25 | 125 | 126 | 124 | 126 | 68,000 |
| 2010/06/24 | 123 | 126 | 123 | 126 | 35,000 |
| 2010/06/23 | 122 | 124 | 122 | 122 | 24,000 |
| 2010/06/22 | 126 | 127 | 124 | 125 | 32,000 |
| 2010/06/21 | 127 | 127 | 126 | 127 | 35,000 |
| 2010/06/18 | 124 | 126 | 124 | 126 | 17,000 |
| 2010/06/17 | 125 | 125 | 123 | 124 | 14,000 |
| 2010/06/16 | 125 | 125 | 124 | 124 | 41,000 |
| 2010/06/15 | 122 | 123 | 122 | 123 | 14,000 |
| 2010/06/14 | 124 | 124 | 121 | 122 | 27,000 |
| 2010/06/11 | 125 | 125 | 120 | 122 | 81,000 |
| 2010/06/10 | 122 | 122 | 120 | 122 | 45,000 |
| 2010/06/09 | 123 | 123 | 121 | 122 | 39,000 |
| 2010/06/08 | 120 | 124 | 120 | 123 | 91,000 |
| 2010/06/07 | 123 | 123 | 121 | 122 | 71,000 |
| 2010/06/04 | 123 | 125 | 123 | 125 | 58,000 |
| 2010/06/03 | 122 | 123 | 122 | 123 | 32,000 |
| 2010/06/02 | 120 | 122 | 120 | 121 | 28,000 |
| 2010/06/01 | 122 | 123 | 119 | 123 | 54,000 |
| 2010/05/31 | 119 | 122 | 119 | 122 | 24,000 |
| 2010/05/28 | 121 | 122 | 119 | 120 | 65,000 |
| 2010/05/27 | 119 | 120 | 118 | 119 | 58,000 |
| 2010/05/26 | 122 | 122 | 119 | 122 | 69,000 |
| 2010/05/25 | 123 | 125 | 118 | 125 | 66,000 |
| 2010/05/24 | 122 | 123 | 121 | 122 | 24,000 |
| 2010/05/21 | 120 | 122 | 119 | 122 | 56,000 |
| 2010/05/20 | 123 | 125 | 123 | 124 | 40,000 |
| 2010/05/19 | 124 | 127 | 122 | 127 | 39,000 |
| 2010/05/18 | 130 | 130 | 127 | 128 | 94,000 |
| 2010/05/17 | 127 | 133 | 125 | 129 | 283,000 |
| 2010/05/14 | 124 | 128 | 124 | 126 | 53,000 |
| 2010/05/13 | 124 | 126 | 124 | 124 | 61,000 |
| 2010/05/12 | 124 | 124 | 124 | 124 | 32,000 |
| 2010/05/11 | 125 | 126 | 123 | 124 | 58,000 |
| 2010/05/10 | 122 | 125 | 122 | 125 | 58,000 |
| 2010/05/07 | 123 | 123 | 121 | 121 | 134,000 |
| 2010/05/06 | 127 | 127 | 126 | 126 | 125,000 |
| 2010/04/30 | 130 | 131 | 129 | 131 | 76,000 |
| 2010/04/28 | 129 | 130 | 128 | 129 | 76,000 |
| 2010/04/27 | 131 | 133 | 130 | 131 | 85,000 |
| 2010/04/26 | 130 | 132 | 130 | 132 | 84,000 |
| 2010/04/23 | 129 | 130 | 129 | 129 | 47,000 |
| 2010/04/22 | 130 | 131 | 129 | 129 | 61,000 |
| 2010/04/21 | 130 | 134 | 130 | 132 | 65,000 |
| 2010/04/20 | 131 | 131 | 129 | 130 | 45,000 |
| 2010/04/19 | 131 | 132 | 130 | 130 | 87,000 |
| 2010/04/16 | 138 | 138 | 134 | 135 | 76,000 |
| 2010/04/15 | 135 | 140 | 135 | 139 | 126,000 |
| 2010/04/14 | 134 | 134 | 134 | 134 | 55,000 |
| 2010/04/13 | 134 | 134 | 133 | 133 | 36,000 |
| 2010/04/12 | 135 | 136 | 135 | 135 | 41,000 |
| 2010/04/09 | 132 | 134 | 132 | 134 | 30,000 |
| 2010/04/08 | 132 | 133 | 132 | 132 | 41,000 |
| 2010/04/07 | 133 | 133 | 132 | 132 | 51,000 |
| 2010/04/06 | 135 | 136 | 132 | 133 | 77,000 |
| 2010/04/05 | 131 | 135 | 131 | 135 | 127,000 |
| 2010/04/02 | 130 | 131 | 129 | 130 | 63,000 |
| 2010/04/01 | 130 | 130 | 128 | 130 | 74,000 |
| 2010/03/31 | 132 | 132 | 129 | 130 | 113,000 |
| 2010/03/30 | 129 | 131 | 129 | 130 | 76,000 |
| 2010/03/29 | 130 | 130 | 127 | 128 | 33,000 |
| 2010/03/26 | 130 | 130 | 128 | 129 | 80,000 |
| 2010/03/25 | 130 | 130 | 128 | 129 | 50,000 |
| 2010/03/24 | 130 | 130 | 127 | 129 | 62,000 |
| 2010/03/23 | 128 | 131 | 128 | 129 | 39,000 |
| 2010/03/19 | 128 | 130 | 127 | 130 | 60,000 |
| 2010/03/18 | 128 | 128 | 125 | 127 | 47,000 |
| 2010/03/17 | 129 | 129 | 126 | 127 | 41,000 |
| 2010/03/16 | 126 | 128 | 125 | 128 | 58,000 |
| 2010/03/15 | 124 | 126 | 124 | 126 | 46,000 |
| 2010/03/12 | 123 | 124 | 123 | 123 | 62,000 |
| 2010/03/11 | 123 | 125 | 122 | 123 | 51,000 |
| 2010/03/10 | 122 | 124 | 122 | 123 | 41,000 |
| 2010/03/09 | 123 | 123 | 120 | 123 | 76,000 |
| 2010/03/08 | 124 | 124 | 123 | 123 | 46,000 |
| 2010/03/05 | 123 | 124 | 119 | 123 | 228,000 |
| 2010/03/04 | 123 | 125 | 123 | 123 | 19,000 |
| 2010/03/03 | 123 | 124 | 123 | 123 | 26,000 |
| 2010/03/02 | 122 | 123 | 121 | 123 | 32,000 |
| 2010/03/01 | 120 | 122 | 120 | 122 | 24,000 |
| 2010/02/26 | 122 | 122 | 119 | 120 | 45,000 |
| 2010/02/25 | 124 | 125 | 123 | 123 | 60,000 |
| 2010/02/24 | 120 | 123 | 119 | 121 | 86,000 |
| 2010/02/23 | 121 | 121 | 119 | 120 | 48,000 |
| 2010/02/22 | 117 | 121 | 117 | 119 | 30,000 |
| 2010/02/19 | 118 | 118 | 117 | 117 | 21,000 |
| 2010/02/18 | 120 | 120 | 118 | 119 | 32,000 |
| 2010/02/17 | 117 | 120 | 117 | 120 | 15,000 |
| 2010/02/16 | 116 | 117 | 116 | 117 | 20,000 |
| 2010/02/15 | 117 | 118 | 117 | 118 | 24,000 |
| 2010/02/12 | 119 | 120 | 116 | 120 | 45,000 |
| 2010/02/10 | 119 | 120 | 118 | 120 | 44,000 |
| 2010/02/09 | 118 | 119 | 117 | 118 | 54,000 |
| 2010/02/08 | 119 | 119 | 117 | 119 | 52,000 |
| 2010/02/05 | 119 | 121 | 119 | 120 | 18,000 |
| 2010/02/04 | 123 | 123 | 120 | 121 | 36,000 |
| 2010/02/03 | 122 | 123 | 121 | 121 | 22,000 |
| 2010/02/02 | 121 | 122 | 120 | 122 | 31,000 |
| 2010/02/01 | 121 | 121 | 120 | 121 | 14,000 |
| 2010/01/29 | 122 | 123 | 121 | 121 | 22,000 |
| 2010/01/28 | 123 | 124 | 122 | 124 | 23,000 |
| 2010/01/27 | 124 | 124 | 124 | 124 | 33,000 |
| 2010/01/26 | 128 | 128 | 124 | 125 | 15,000 |
| 2010/01/25 | 126 | 126 | 123 | 125 | 31,000 |
| 2010/01/22 | 125 | 126 | 124 | 125 | 37,000 |
| 2010/01/21 | 125 | 127 | 125 | 126 | 32,000 |
| 2010/01/20 | 127 | 128 | 125 | 126 | 39,000 |
| 2010/01/19 | 127 | 130 | 126 | 128 | 40,000 |
| 2010/01/18 | 125 | 127 | 124 | 127 | 26,000 |
| 2010/01/15 | 127 | 129 | 125 | 127 | 39,000 |
| 2010/01/14 | 127 | 129 | 126 | 128 | 65,000 |
| 2010/01/13 | 126 | 128 | 126 | 127 | 44,000 |
| 2010/01/12 | 126 | 128 | 125 | 128 | 52,000 |
| 2010/01/08 | 123 | 126 | 122 | 126 | 50,000 |
| 2010/01/07 | 124 | 124 | 123 | 123 | 35,000 |
| 2010/01/06 | 122 | 122 | 122 | 122 | 38,000 |
| 2010/01/05 | 123 | 123 | 122 | 123 | 15,000 |
| 2010/01/04 | 122 | 123 | 121 | 121 | 16,000 |