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 |
---|---|---|---|---|---|
2014/12/30 | 182 | 182 | 179 | 180 | 73,000 |
2014/12/29 | 182 | 184 | 180 | 181 | 127,000 |
2014/12/26 | 177 | 182 | 176 | 180 | 194,000 |
2014/12/25 | 178 | 179 | 177 | 179 | 232,000 |
2014/12/24 | 183 | 183 | 178 | 181 | 185,000 |
2014/12/22 | 183 | 183 | 181 | 183 | 169,000 |
2014/12/19 | 180 | 183 | 180 | 183 | 111,000 |
2014/12/18 | 178 | 182 | 178 | 179 | 109,000 |
2014/12/17 | 173 | 178 | 172 | 176 | 168,000 |
2014/12/16 | 177 | 179 | 174 | 175 | 217,000 |
2014/12/15 | 181 | 183 | 179 | 179 | 202,000 |
2014/12/12 | 182 | 186 | 182 | 184 | 183,000 |
2014/12/11 | 180 | 185 | 178 | 182 | 234,000 |
2014/12/10 | 184 | 187 | 180 | 182 | 357,000 |
2014/12/09 | 189 | 191 | 187 | 188 | 224,000 |
2014/12/08 | 197 | 198 | 191 | 192 | 360,000 |
2014/12/05 | 201 | 201 | 195 | 196 | 172,000 |
2014/12/04 | 201 | 207 | 194 | 198 | 934,000 |
2014/12/03 | 192 | 200 | 188 | 199 | 1,201,000 |
2014/12/02 | 189 | 192 | 188 | 190 | 347,000 |
2014/12/01 | 184 | 190 | 183 | 187 | 123,000 |
2014/11/28 | 186 | 188 | 183 | 186 | 220,000 |
2014/11/27 | 190 | 191 | 185 | 185 | 389,000 |
2014/11/26 | 185 | 195 | 185 | 193 | 1,141,000 |
2014/11/25 | 176 | 182 | 175 | 182 | 263,000 |
2014/11/21 | 176 | 176 | 172 | 174 | 153,000 |
2014/11/20 | 177 | 178 | 175 | 175 | 99,000 |
2014/11/19 | 178 | 178 | 174 | 176 | 214,000 |
2014/11/18 | 173 | 176 | 172 | 176 | 98,000 |
2014/11/17 | 177 | 177 | 172 | 173 | 111,000 |
2014/11/14 | 178 | 178 | 174 | 177 | 131,000 |
2014/11/13 | 178 | 178 | 173 | 177 | 135,000 |
2014/11/12 | 182 | 182 | 175 | 175 | 107,000 |
2014/11/11 | 182 | 183 | 178 | 179 | 125,000 |
2014/11/10 | 179 | 182 | 177 | 181 | 127,000 |
2014/11/07 | 177 | 180 | 176 | 178 | 125,000 |
2014/11/06 | 180 | 181 | 177 | 177 | 149,000 |
2014/11/05 | 177 | 179 | 176 | 179 | 144,000 |
2014/11/04 | 177 | 180 | 174 | 177 | 256,000 |
2014/10/31 | 171 | 175 | 170 | 173 | 208,000 |
2014/10/30 | 171 | 172 | 168 | 169 | 188,000 |
2014/10/29 | 168 | 171 | 168 | 170 | 200,000 |
2014/10/28 | 167 | 167 | 166 | 167 | 86,000 |
2014/10/27 | 167 | 168 | 167 | 167 | 38,000 |
2014/10/24 | 168 | 168 | 165 | 167 | 77,000 |
2014/10/23 | 167 | 167 | 165 | 166 | 83,000 |
2014/10/22 | 166 | 168 | 165 | 167 | 101,000 |
2014/10/21 | 166 | 168 | 162 | 163 | 169,000 |
2014/10/20 | 167 | 167 | 163 | 165 | 202,000 |
2014/10/17 | 164 | 166 | 161 | 161 | 116,000 |
2014/10/16 | 167 | 167 | 163 | 163 | 350,000 |
2014/10/15 | 167 | 171 | 166 | 170 | 175,000 |
2014/10/14 | 168 | 174 | 164 | 166 | 402,000 |
2014/10/10 | 170 | 171 | 166 | 168 | 326,000 |
2014/10/09 | 182 | 182 | 172 | 173 | 213,000 |
2014/10/08 | 178 | 181 | 176 | 179 | 243,000 |
2014/10/07 | 180 | 183 | 179 | 179 | 212,000 |
2014/10/06 | 179 | 183 | 179 | 183 | 148,000 |
2014/10/03 | 173 | 179 | 173 | 177 | 172,000 |
2014/10/02 | 175 | 179 | 174 | 175 | 448,000 |
2014/10/01 | 189 | 189 | 184 | 184 | 270,000 |
2014/09/30 | 188 | 189 | 187 | 188 | 282,000 |
2014/09/29 | 188 | 189 | 187 | 189 | 181,000 |
2014/09/26 | 187 | 190 | 187 | 189 | 215,000 |
2014/09/25 | 192 | 192 | 186 | 189 | 443,000 |
2014/09/24 | 192 | 192 | 189 | 191 | 385,000 |
2014/09/22 | 192 | 196 | 192 | 193 | 490,000 |
2014/09/19 | 191 | 195 | 189 | 192 | 652,000 |
2014/09/18 | 195 | 195 | 188 | 191 | 1,407,000 |
2014/09/17 | 194 | 198 | 193 | 193 | 2,018,000 |
2014/09/16 | 206 | 210 | 195 | 197 | 13,800,000 |
2014/09/12 | 209 | 213 | 195 | 195 | 16,830,000 |
2014/09/11 | 180 | 215 | 180 | 215 | 26,489,000 |
2014/09/10 | 162 | 166 | 162 | 165 | 150,000 |
2014/09/09 | 163 | 164 | 162 | 163 | 42,000 |
2014/09/08 | 161 | 164 | 161 | 163 | 39,000 |
2014/09/05 | 162 | 163 | 162 | 162 | 43,000 |
2014/09/04 | 163 | 163 | 161 | 161 | 68,000 |
2014/09/03 | 164 | 166 | 162 | 163 | 147,000 |
2014/09/02 | 164 | 165 | 163 | 163 | 115,000 |
2014/09/01 | 160 | 164 | 160 | 162 | 69,000 |
2014/08/29 | 161 | 161 | 159 | 160 | 52,000 |
2014/08/28 | 161 | 162 | 159 | 161 | 62,000 |
2014/08/27 | 161 | 161 | 160 | 161 | 20,000 |
2014/08/26 | 160 | 160 | 159 | 159 | 14,000 |
2014/08/25 | 160 | 161 | 158 | 159 | 95,000 |
2014/08/22 | 162 | 162 | 158 | 159 | 56,000 |
2014/08/21 | 160 | 163 | 160 | 161 | 115,000 |
2014/08/20 | 163 | 163 | 160 | 160 | 35,000 |
2014/08/19 | 162 | 162 | 160 | 162 | 24,000 |
2014/08/18 | 161 | 162 | 160 | 160 | 31,000 |
2014/08/15 | 160 | 160 | 159 | 160 | 40,000 |
2014/08/14 | 159 | 160 | 158 | 158 | 77,000 |
2014/08/13 | 157 | 158 | 157 | 157 | 22,000 |
2014/08/12 | 158 | 159 | 157 | 157 | 52,000 |
2014/08/11 | 156 | 158 | 156 | 157 | 62,000 |
2014/08/08 | 157 | 157 | 151 | 153 | 112,000 |
2014/08/07 | 156 | 157 | 156 | 157 | 66,000 |
2014/08/06 | 159 | 159 | 154 | 155 | 117,000 |
2014/08/05 | 161 | 162 | 159 | 160 | 50,000 |
2014/08/04 | 158 | 161 | 158 | 161 | 52,000 |
2014/08/01 | 159 | 162 | 159 | 160 | 87,000 |
2014/07/31 | 165 | 166 | 161 | 162 | 100,000 |
2014/07/30 | 166 | 166 | 164 | 165 | 48,000 |
2014/07/29 | 166 | 167 | 164 | 165 | 55,000 |
2014/07/28 | 165 | 166 | 165 | 165 | 50,000 |
2014/07/25 | 166 | 166 | 164 | 165 | 109,000 |
2014/07/24 | 166 | 167 | 164 | 164 | 96,000 |
2014/07/23 | 165 | 166 | 163 | 166 | 115,000 |
2014/07/22 | 161 | 169 | 161 | 165 | 290,000 |
2014/07/18 | 158 | 158 | 156 | 158 | 73,000 |
2014/07/17 | 161 | 162 | 159 | 159 | 97,000 |
2014/07/16 | 161 | 161 | 159 | 160 | 49,000 |
2014/07/15 | 161 | 163 | 159 | 161 | 234,000 |
2014/07/14 | 156 | 163 | 156 | 160 | 172,000 |
2014/07/11 | 155 | 158 | 155 | 156 | 66,000 |
2014/07/10 | 159 | 159 | 156 | 156 | 78,000 |
2014/07/09 | 161 | 162 | 156 | 158 | 231,000 |
2014/07/08 | 164 | 165 | 160 | 163 | 345,000 |
2014/07/07 | 158 | 160 | 158 | 159 | 89,000 |
2014/07/04 | 156 | 158 | 155 | 157 | 97,000 |
2014/07/03 | 157 | 157 | 156 | 156 | 53,000 |
2014/07/02 | 158 | 159 | 157 | 157 | 51,000 |
2014/07/01 | 157 | 160 | 157 | 157 | 94,000 |
2014/06/30 | 154 | 157 | 154 | 156 | 67,000 |
2014/06/27 | 159 | 159 | 153 | 154 | 118,000 |
2014/06/26 | 159 | 160 | 157 | 158 | 68,000 |
2014/06/25 | 160 | 161 | 157 | 157 | 158,000 |
2014/06/24 | 153 | 160 | 153 | 159 | 460,000 |
2014/06/23 | 155 | 156 | 152 | 153 | 94,000 |
2014/06/20 | 154 | 155 | 152 | 154 | 143,000 |
2014/06/19 | 156 | 156 | 153 | 155 | 112,000 |
2014/06/18 | 157 | 157 | 153 | 154 | 68,000 |
2014/06/17 | 155 | 156 | 154 | 155 | 40,000 |
2014/06/16 | 155 | 155 | 153 | 153 | 54,000 |
2014/06/13 | 152 | 155 | 151 | 154 | 115,000 |
2014/06/12 | 151 | 152 | 151 | 152 | 19,000 |
2014/06/11 | 153 | 154 | 152 | 152 | 32,000 |
2014/06/10 | 155 | 155 | 151 | 152 | 59,000 |
2014/06/09 | 155 | 156 | 154 | 155 | 46,000 |
2014/06/06 | 152 | 154 | 152 | 154 | 58,000 |
2014/06/05 | 154 | 154 | 150 | 151 | 66,000 |
2014/06/04 | 153 | 153 | 151 | 153 | 28,000 |
2014/06/03 | 153 | 154 | 151 | 152 | 36,000 |
2014/06/02 | 149 | 153 | 149 | 153 | 63,000 |
2014/05/30 | 150 | 150 | 148 | 149 | 49,000 |
2014/05/29 | 150 | 150 | 149 | 150 | 27,000 |
2014/05/28 | 153 | 153 | 150 | 150 | 33,000 |
2014/05/27 | 152 | 153 | 151 | 152 | 30,000 |
2014/05/26 | 150 | 152 | 150 | 152 | 42,000 |
2014/05/23 | 150 | 150 | 148 | 148 | 65,000 |
2014/05/22 | 146 | 149 | 144 | 148 | 52,000 |
2014/05/21 | 144 | 145 | 143 | 144 | 90,000 |
2014/05/20 | 148 | 148 | 144 | 144 | 66,000 |
2014/05/19 | 152 | 152 | 145 | 146 | 139,000 |
2014/05/16 | 155 | 155 | 149 | 152 | 113,000 |
2014/05/15 | 156 | 156 | 152 | 155 | 83,000 |
2014/05/14 | 160 | 160 | 146 | 156 | 133,000 |
2014/05/13 | 159 | 160 | 158 | 158 | 38,000 |
2014/05/12 | 157 | 158 | 155 | 156 | 26,000 |
2014/05/09 | 157 | 159 | 157 | 157 | 24,000 |
2014/05/08 | 157 | 159 | 156 | 157 | 45,000 |
2014/05/07 | 158 | 158 | 155 | 155 | 39,000 |
2014/05/02 | 159 | 160 | 158 | 159 | 71,000 |
2014/05/01 | 161 | 162 | 158 | 160 | 299,000 |
2014/04/30 | 155 | 167 | 155 | 164 | 348,000 |
2014/04/28 | 155 | 155 | 153 | 155 | 68,000 |
2014/04/25 | 152 | 155 | 152 | 155 | 122,000 |
2014/04/24 | 151 | 152 | 150 | 152 | 65,000 |
2014/04/23 | 151 | 151 | 149 | 150 | 14,000 |
2014/04/22 | 152 | 152 | 149 | 149 | 24,000 |
2014/04/21 | 151 | 152 | 151 | 152 | 13,000 |
2014/04/18 | 151 | 151 | 150 | 151 | 25,000 |
2014/04/17 | 153 | 153 | 151 | 151 | 34,000 |
2014/04/16 | 149 | 151 | 148 | 150 | 93,000 |
2014/04/15 | 149 | 156 | 146 | 146 | 138,000 |
2014/04/14 | 145 | 150 | 145 | 149 | 87,000 |
2014/04/11 | 151 | 151 | 148 | 148 | 65,000 |
2014/04/10 | 151 | 153 | 151 | 151 | 44,000 |
2014/04/09 | 153 | 153 | 149 | 150 | 110,000 |
2014/04/08 | 154 | 155 | 153 | 154 | 73,000 |
2014/04/07 | 157 | 158 | 156 | 158 | 16,000 |
2014/04/04 | 161 | 161 | 159 | 159 | 31,000 |
2014/04/03 | 161 | 162 | 159 | 162 | 53,000 |
2014/04/02 | 160 | 160 | 159 | 159 | 50,000 |
2014/04/01 | 160 | 160 | 157 | 160 | 45,000 |
2014/03/31 | 160 | 160 | 158 | 160 | 42,000 |
2014/03/28 | 158 | 159 | 155 | 159 | 84,000 |
2014/03/27 | 156 | 160 | 155 | 158 | 57,000 |
2014/03/26 | 160 | 160 | 154 | 158 | 136,000 |
2014/03/25 | 159 | 159 | 156 | 158 | 164,000 |
2014/03/24 | 153 | 155 | 153 | 155 | 170,000 |
2014/03/20 | 158 | 158 | 149 | 151 | 974,000 |
2014/03/19 | 144 | 145 | 143 | 143 | 78,000 |
2014/03/18 | 144 | 144 | 143 | 144 | 39,000 |
2014/03/17 | 142 | 144 | 140 | 141 | 127,000 |
2014/03/14 | 145 | 149 | 145 | 146 | 166,000 |
2014/03/13 | 148 | 150 | 148 | 148 | 43,000 |
2014/03/12 | 152 | 153 | 149 | 149 | 48,000 |
2014/03/11 | 151 | 153 | 151 | 152 | 48,000 |
2014/03/10 | 153 | 153 | 151 | 152 | 32,000 |
2014/03/07 | 152 | 153 | 151 | 151 | 25,000 |
2014/03/06 | 150 | 152 | 149 | 152 | 34,000 |
2014/03/05 | 151 | 153 | 149 | 150 | 61,000 |
2014/03/04 | 147 | 149 | 147 | 149 | 36,000 |
2014/03/03 | 147 | 148 | 146 | 148 | 49,000 |
2014/02/28 | 152 | 152 | 149 | 149 | 43,000 |
2014/02/27 | 153 | 153 | 152 | 153 | 41,000 |
2014/02/26 | 154 | 157 | 153 | 153 | 56,000 |
2014/02/25 | 156 | 156 | 154 | 156 | 49,000 |
2014/02/24 | 152 | 155 | 151 | 152 | 42,000 |
2014/02/21 | 153 | 153 | 150 | 152 | 38,000 |
2014/02/20 | 151 | 151 | 147 | 149 | 45,000 |
2014/02/19 | 149 | 153 | 148 | 151 | 78,000 |
2014/02/18 | 148 | 151 | 146 | 150 | 100,000 |
2014/02/17 | 146 | 149 | 142 | 148 | 86,000 |
2014/02/14 | 148 | 150 | 144 | 146 | 96,000 |
2014/02/13 | 150 | 150 | 147 | 148 | 62,000 |
2014/02/12 | 149 | 151 | 148 | 150 | 93,000 |
2014/02/10 | 146 | 157 | 145 | 146 | 226,000 |
2014/02/07 | 145 | 146 | 142 | 143 | 137,000 |
2014/02/06 | 140 | 143 | 138 | 142 | 129,000 |
2014/02/05 | 142 | 142 | 136 | 138 | 250,000 |
2014/02/04 | 138 | 144 | 136 | 136 | 400,000 |
2014/02/03 | 151 | 153 | 149 | 150 | 131,000 |
2014/01/31 | 159 | 159 | 149 | 152 | 307,000 |
2014/01/30 | 159 | 159 | 152 | 155 | 218,000 |
2014/01/29 | 158 | 161 | 158 | 160 | 99,000 |
2014/01/28 | 158 | 160 | 156 | 156 | 206,000 |
2014/01/27 | 160 | 162 | 158 | 158 | 246,000 |
2014/01/24 | 165 | 166 | 163 | 165 | 211,000 |
2014/01/23 | 172 | 172 | 167 | 168 | 201,000 |
2014/01/22 | 173 | 174 | 170 | 171 | 136,000 |
2014/01/21 | 176 | 176 | 170 | 172 | 204,000 |
2014/01/20 | 175 | 176 | 173 | 174 | 146,000 |
2014/01/17 | 175 | 176 | 172 | 175 | 197,000 |
2014/01/16 | 176 | 180 | 172 | 172 | 400,000 |
2014/01/15 | 168 | 174 | 168 | 174 | 421,000 |
2014/01/14 | 167 | 168 | 166 | 167 | 127,000 |
2014/01/10 | 169 | 169 | 167 | 169 | 92,000 |
2014/01/09 | 172 | 172 | 169 | 170 | 108,000 |
2014/01/08 | 167 | 172 | 167 | 172 | 216,000 |
2014/01/07 | 168 | 170 | 167 | 167 | 79,000 |
2014/01/06 | 165 | 171 | 165 | 168 | 176,000 |