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 |
---|---|---|---|---|---|
2013/12/30 | 167 | 167 | 165 | 165 | 251,000 |
2013/12/27 | 165 | 166 | 160 | 164 | 250,000 |
2013/12/26 | 161 | 166 | 161 | 165 | 335,000 |
2013/12/25 | 158 | 162 | 156 | 161 | 250,000 |
2013/12/24 | 161 | 162 | 157 | 159 | 174,000 |
2013/12/20 | 163 | 163 | 160 | 161 | 83,000 |
2013/12/19 | 160 | 164 | 159 | 163 | 242,000 |
2013/12/18 | 159 | 162 | 158 | 159 | 377,000 |
2013/12/17 | 163 | 164 | 161 | 162 | 174,000 |
2013/12/16 | 168 | 168 | 163 | 164 | 185,000 |
2013/12/13 | 165 | 169 | 163 | 166 | 349,000 |
2013/12/12 | 166 | 166 | 163 | 166 | 185,000 |
2013/12/11 | 166 | 167 | 165 | 166 | 80,000 |
2013/12/10 | 168 | 168 | 166 | 167 | 113,000 |
2013/12/09 | 165 | 166 | 163 | 166 | 161,000 |
2013/12/06 | 161 | 163 | 161 | 162 | 67,000 |
2013/12/05 | 162 | 163 | 160 | 161 | 166,000 |
2013/12/04 | 166 | 166 | 160 | 163 | 316,000 |
2013/12/03 | 168 | 169 | 166 | 167 | 113,000 |
2013/12/02 | 168 | 169 | 166 | 168 | 84,000 |
2013/11/29 | 168 | 169 | 166 | 168 | 186,000 |
2013/11/28 | 173 | 173 | 168 | 169 | 321,000 |
2013/11/27 | 174 | 174 | 172 | 173 | 92,000 |
2013/11/26 | 176 | 176 | 167 | 174 | 260,000 |
2013/11/25 | 178 | 188 | 173 | 176 | 1,224,000 |
2013/11/22 | 174 | 179 | 173 | 178 | 222,000 |
2013/11/21 | 172 | 173 | 170 | 173 | 94,000 |
2013/11/20 | 172 | 172 | 169 | 171 | 43,000 |
2013/11/19 | 170 | 171 | 170 | 171 | 29,000 |
2013/11/18 | 174 | 174 | 170 | 171 | 65,000 |
2013/11/15 | 172 | 172 | 169 | 172 | 109,000 |
2013/11/14 | 171 | 171 | 168 | 170 | 87,000 |
2013/11/13 | 172 | 172 | 168 | 170 | 49,000 |
2013/11/12 | 167 | 172 | 165 | 171 | 63,000 |
2013/11/11 | 171 | 172 | 167 | 169 | 52,000 |
2013/11/08 | 171 | 171 | 169 | 169 | 19,000 |
2013/11/07 | 171 | 173 | 169 | 171 | 33,000 |
2013/11/06 | 169 | 173 | 169 | 172 | 23,000 |
2013/11/05 | 169 | 172 | 168 | 171 | 59,000 |
2013/11/01 | 177 | 177 | 167 | 169 | 168,000 |
2013/10/31 | 179 | 181 | 176 | 178 | 117,000 |
2013/10/30 | 181 | 184 | 179 | 180 | 87,000 |
2013/10/29 | 180 | 181 | 179 | 180 | 68,000 |
2013/10/28 | 179 | 181 | 178 | 181 | 50,000 |
2013/10/25 | 181 | 182 | 179 | 179 | 59,000 |
2013/10/24 | 178 | 181 | 176 | 181 | 49,000 |
2013/10/23 | 182 | 183 | 177 | 179 | 107,000 |
2013/10/22 | 177 | 186 | 177 | 180 | 209,000 |
2013/10/21 | 175 | 176 | 174 | 176 | 69,000 |
2013/10/18 | 175 | 176 | 175 | 176 | 20,000 |
2013/10/17 | 173 | 177 | 173 | 176 | 56,000 |
2013/10/16 | 173 | 173 | 172 | 173 | 23,000 |
2013/10/15 | 174 | 175 | 173 | 175 | 61,000 |
2013/10/11 | 174 | 175 | 172 | 174 | 82,000 |
2013/10/10 | 166 | 172 | 166 | 169 | 62,000 |
2013/10/09 | 164 | 168 | 163 | 168 | 68,000 |
2013/10/08 | 159 | 166 | 159 | 166 | 131,000 |
2013/10/07 | 166 | 167 | 158 | 163 | 158,000 |
2013/10/04 | 170 | 170 | 162 | 168 | 157,000 |
2013/10/03 | 170 | 171 | 168 | 170 | 114,000 |
2013/10/02 | 174 | 174 | 168 | 170 | 139,000 |
2013/10/01 | 179 | 179 | 172 | 173 | 221,000 |
2013/09/30 | 178 | 180 | 177 | 179 | 123,000 |
2013/09/27 | 185 | 185 | 181 | 183 | 171,000 |
2013/09/26 | 182 | 185 | 171 | 184 | 188,000 |
2013/09/25 | 189 | 192 | 176 | 182 | 542,000 |
2013/09/24 | 182 | 188 | 180 | 188 | 193,000 |
2013/09/20 | 185 | 185 | 179 | 183 | 378,000 |
2013/09/19 | 176 | 185 | 176 | 184 | 1,307,000 |
2013/09/18 | 168 | 174 | 168 | 171 | 308,000 |
2013/09/17 | 172 | 173 | 168 | 170 | 399,000 |
2013/09/13 | 165 | 174 | 165 | 174 | 998,000 |
2013/09/12 | 160 | 166 | 158 | 164 | 326,000 |
2013/09/11 | 163 | 165 | 159 | 160 | 229,000 |
2013/09/10 | 156 | 166 | 154 | 159 | 329,000 |
2013/09/09 | 154 | 154 | 152 | 153 | 83,000 |
2013/09/06 | 154 | 154 | 151 | 151 | 58,000 |
2013/09/05 | 151 | 154 | 151 | 152 | 79,000 |
2013/09/04 | 148 | 150 | 148 | 150 | 51,000 |
2013/09/03 | 146 | 150 | 146 | 149 | 74,000 |
2013/09/02 | 145 | 147 | 145 | 146 | 33,000 |
2013/08/30 | 147 | 149 | 146 | 147 | 75,000 |
2013/08/29 | 148 | 149 | 147 | 148 | 70,000 |
2013/08/28 | 148 | 149 | 145 | 147 | 92,000 |
2013/08/27 | 152 | 152 | 151 | 152 | 66,000 |
2013/08/26 | 153 | 154 | 152 | 153 | 107,000 |
2013/08/23 | 153 | 154 | 151 | 153 | 166,000 |
2013/08/22 | 150 | 152 | 149 | 152 | 58,000 |
2013/08/21 | 153 | 153 | 149 | 153 | 214,000 |
2013/08/20 | 153 | 156 | 153 | 153 | 150,000 |
2013/08/19 | 153 | 156 | 152 | 155 | 125,000 |
2013/08/16 | 150 | 153 | 150 | 152 | 109,000 |
2013/08/15 | 150 | 156 | 146 | 152 | 339,000 |
2013/08/14 | 149 | 151 | 147 | 151 | 83,000 |
2013/08/13 | 147 | 149 | 147 | 147 | 49,000 |
2013/08/12 | 146 | 148 | 143 | 146 | 358,000 |
2013/08/09 | 144 | 153 | 144 | 153 | 217,000 |
2013/08/08 | 143 | 147 | 143 | 146 | 177,000 |
2013/08/07 | 146 | 147 | 144 | 144 | 85,000 |
2013/08/06 | 147 | 148 | 143 | 148 | 92,000 |
2013/08/05 | 146 | 149 | 146 | 147 | 176,000 |
2013/08/02 | 141 | 145 | 141 | 145 | 190,000 |
2013/08/01 | 135 | 140 | 135 | 140 | 144,000 |
2013/07/31 | 135 | 137 | 134 | 135 | 451,000 |
2013/07/30 | 141 | 143 | 136 | 137 | 397,000 |
2013/07/29 | 146 | 146 | 139 | 140 | 194,000 |
2013/07/26 | 152 | 152 | 148 | 148 | 167,000 |
2013/07/25 | 155 | 156 | 152 | 152 | 133,000 |
2013/07/24 | 152 | 154 | 151 | 153 | 43,000 |
2013/07/23 | 150 | 155 | 150 | 154 | 75,000 |
2013/07/22 | 152 | 152 | 150 | 152 | 132,000 |
2013/07/19 | 159 | 160 | 150 | 151 | 560,000 |
2013/07/18 | 160 | 160 | 158 | 159 | 84,000 |
2013/07/17 | 161 | 161 | 157 | 158 | 339,000 |
2013/07/16 | 160 | 169 | 158 | 161 | 1,038,000 |
2013/07/12 | 160 | 160 | 158 | 159 | 224,000 |
2013/07/11 | 157 | 160 | 155 | 158 | 490,000 |
2013/07/10 | 156 | 162 | 154 | 156 | 1,230,000 |
2013/07/09 | 151 | 153 | 148 | 153 | 348,000 |
2013/07/08 | 154 | 154 | 150 | 150 | 264,000 |
2013/07/05 | 151 | 155 | 150 | 151 | 520,000 |
2013/07/04 | 157 | 158 | 150 | 150 | 881,000 |
2013/07/03 | 149 | 158 | 146 | 154 | 1,119,000 |
2013/07/02 | 148 | 151 | 145 | 150 | 665,000 |
2013/07/01 | 147 | 150 | 146 | 149 | 1,215,000 |
2013/06/28 | 141 | 152 | 140 | 152 | 1,435,000 |
2013/06/27 | 138 | 140 | 131 | 138 | 1,552,000 |
2013/06/26 | 144 | 146 | 132 | 132 | 1,863,000 |
2013/06/25 | 156 | 157 | 146 | 147 | 1,943,000 |
2013/06/24 | 156 | 162 | 156 | 156 | 2,877,000 |
2013/06/21 | 163 | 164 | 156 | 156 | 2,854,000 |
2013/06/20 | 173 | 183 | 163 | 166 | 8,446,000 |
2013/06/19 | 178 | 180 | 168 | 176 | 9,209,000 |
2013/06/18 | 198 | 208 | 178 | 182 | 48,137,000 |
2013/06/17 | 150 | 194 | 148 | 193 | 41,913,000 |
2013/06/14 | 141 | 148 | 136 | 145 | 620,000 |
2013/06/13 | 138 | 143 | 134 | 135 | 312,000 |
2013/06/12 | 137 | 141 | 136 | 141 | 174,000 |
2013/06/11 | 130 | 144 | 129 | 137 | 261,000 |
2013/06/10 | 129 | 132 | 129 | 131 | 61,000 |
2013/06/07 | 128 | 128 | 123 | 125 | 143,000 |
2013/06/06 | 129 | 133 | 128 | 128 | 69,000 |
2013/06/05 | 137 | 141 | 133 | 134 | 143,000 |
2013/06/04 | 133 | 136 | 131 | 136 | 121,000 |
2013/06/03 | 139 | 139 | 134 | 134 | 78,000 |
2013/05/31 | 139 | 142 | 138 | 139 | 45,000 |
2013/05/30 | 144 | 144 | 136 | 137 | 167,000 |
2013/05/29 | 143 | 146 | 141 | 144 | 87,000 |
2013/05/28 | 140 | 144 | 140 | 141 | 105,000 |
2013/05/27 | 145 | 146 | 135 | 142 | 81,000 |
2013/05/24 | 153 | 154 | 147 | 148 | 295,000 |
2013/05/23 | 158 | 161 | 149 | 151 | 338,000 |
2013/05/22 | 157 | 175 | 154 | 161 | 716,000 |
2013/05/21 | 150 | 153 | 149 | 152 | 189,000 |
2013/05/20 | 149 | 150 | 147 | 147 | 102,000 |
2013/05/17 | 149 | 150 | 145 | 146 | 305,000 |
2013/05/16 | 153 | 153 | 141 | 149 | 154,000 |
2013/05/15 | 157 | 161 | 152 | 153 | 115,000 |
2013/05/14 | 158 | 159 | 155 | 155 | 188,000 |
2013/05/13 | 153 | 160 | 150 | 158 | 425,000 |
2013/05/10 | 145 | 147 | 145 | 146 | 62,000 |
2013/05/09 | 144 | 147 | 144 | 145 | 220,000 |
2013/05/08 | 143 | 144 | 142 | 143 | 148,000 |
2013/05/07 | 142 | 143 | 141 | 143 | 75,000 |
2013/05/02 | 141 | 141 | 140 | 140 | 20,000 |
2013/05/01 | 142 | 144 | 140 | 143 | 57,000 |
2013/04/30 | 142 | 142 | 139 | 140 | 59,000 |
2013/04/26 | 142 | 142 | 137 | 139 | 91,000 |
2013/04/25 | 141 | 142 | 139 | 141 | 94,000 |
2013/04/24 | 140 | 141 | 139 | 141 | 36,000 |
2013/04/23 | 138 | 140 | 138 | 139 | 39,000 |
2013/04/22 | 138 | 142 | 138 | 140 | 121,000 |
2013/04/19 | 137 | 138 | 135 | 136 | 77,000 |
2013/04/18 | 138 | 138 | 136 | 136 | 31,000 |
2013/04/17 | 136 | 137 | 134 | 135 | 80,000 |
2013/04/16 | 137 | 138 | 134 | 134 | 79,000 |
2013/04/15 | 138 | 139 | 137 | 139 | 46,000 |
2013/04/12 | 137 | 138 | 136 | 138 | 33,000 |
2013/04/11 | 138 | 139 | 136 | 139 | 58,000 |
2013/04/10 | 136 | 138 | 136 | 138 | 26,000 |
2013/04/09 | 137 | 138 | 136 | 136 | 62,000 |
2013/04/08 | 132 | 135 | 131 | 135 | 178,000 |
2013/04/05 | 129 | 133 | 129 | 133 | 95,000 |
2013/04/04 | 126 | 128 | 124 | 128 | 56,000 |
2013/04/03 | 123 | 128 | 123 | 128 | 42,000 |
2013/04/02 | 122 | 126 | 122 | 123 | 75,000 |
2013/04/01 | 128 | 132 | 128 | 128 | 48,000 |
2013/03/29 | 133 | 135 | 131 | 131 | 36,000 |
2013/03/28 | 135 | 135 | 132 | 133 | 77,000 |
2013/03/27 | 136 | 137 | 135 | 136 | 48,000 |
2013/03/26 | 139 | 140 | 139 | 139 | 82,000 |
2013/03/25 | 142 | 145 | 141 | 141 | 74,000 |
2013/03/22 | 142 | 142 | 140 | 140 | 55,000 |
2013/03/21 | 140 | 142 | 140 | 141 | 86,000 |
2013/03/19 | 138 | 139 | 138 | 138 | 37,000 |
2013/03/18 | 139 | 139 | 136 | 137 | 49,000 |
2013/03/15 | 140 | 140 | 139 | 139 | 65,000 |
2013/03/14 | 137 | 139 | 136 | 138 | 31,000 |
2013/03/13 | 136 | 137 | 133 | 136 | 55,000 |
2013/03/12 | 139 | 140 | 136 | 136 | 60,000 |
2013/03/11 | 137 | 142 | 137 | 140 | 191,000 |
2013/03/08 | 135 | 136 | 135 | 135 | 173,000 |
2013/03/07 | 140 | 140 | 135 | 137 | 102,000 |
2013/03/06 | 144 | 144 | 135 | 141 | 496,000 |
2013/03/05 | 127 | 147 | 125 | 135 | 613,000 |
2013/03/04 | 126 | 127 | 126 | 127 | 32,000 |
2013/03/01 | 125 | 126 | 125 | 126 | 41,000 |
2013/02/28 | 125 | 126 | 125 | 125 | 27,000 |
2013/02/27 | 127 | 127 | 123 | 125 | 73,000 |
2013/02/26 | 121 | 125 | 121 | 124 | 28,000 |
2013/02/25 | 125 | 127 | 124 | 126 | 61,000 |
2013/02/22 | 123 | 123 | 120 | 123 | 28,000 |
2013/02/21 | 124 | 124 | 123 | 123 | 10,000 |
2013/02/20 | 121 | 124 | 121 | 124 | 21,000 |
2013/02/19 | 119 | 122 | 119 | 121 | 39,000 |
2013/02/18 | 117 | 121 | 117 | 121 | 18,000 |
2013/02/15 | 119 | 120 | 115 | 116 | 51,000 |
2013/02/14 | 119 | 121 | 117 | 118 | 34,000 |
2013/02/13 | 123 | 123 | 119 | 120 | 92,000 |
2013/02/12 | 130 | 130 | 124 | 124 | 173,000 |
2013/02/08 | 131 | 131 | 127 | 127 | 69,000 |
2013/02/07 | 131 | 132 | 131 | 131 | 36,000 |
2013/02/06 | 131 | 132 | 130 | 131 | 93,000 |
2013/02/05 | 129 | 131 | 128 | 130 | 86,000 |
2013/02/04 | 129 | 131 | 128 | 130 | 102,000 |
2013/02/01 | 130 | 130 | 128 | 128 | 37,000 |
2013/01/31 | 128 | 130 | 128 | 129 | 41,000 |
2013/01/30 | 127 | 127 | 126 | 127 | 52,000 |
2013/01/29 | 128 | 129 | 127 | 127 | 32,000 |
2013/01/28 | 130 | 131 | 128 | 128 | 35,000 |
2013/01/25 | 130 | 132 | 127 | 129 | 138,000 |
2013/01/24 | 124 | 127 | 123 | 127 | 42,000 |
2013/01/23 | 127 | 128 | 123 | 125 | 77,000 |
2013/01/22 | 127 | 130 | 126 | 127 | 110,000 |
2013/01/21 | 125 | 128 | 124 | 126 | 81,000 |
2013/01/18 | 123 | 125 | 123 | 125 | 22,000 |
2013/01/17 | 124 | 126 | 121 | 121 | 59,000 |
2013/01/16 | 128 | 128 | 124 | 124 | 40,000 |
2013/01/15 | 130 | 131 | 126 | 127 | 97,000 |
2013/01/11 | 125 | 127 | 125 | 127 | 95,000 |
2013/01/10 | 125 | 125 | 124 | 125 | 34,000 |
2013/01/09 | 122 | 123 | 121 | 123 | 50,000 |
2013/01/08 | 124 | 124 | 122 | 123 | 46,000 |
2013/01/07 | 125 | 126 | 123 | 123 | 74,000 |
2013/01/04 | 122 | 125 | 122 | 125 | 29,000 |