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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,641 | 1,702 | 1,641 | 1,687 | 16,200 |
| 2021/12/29 | 1,618 | 1,672 | 1,616 | 1,662 | 7,700 |
| 2021/12/28 | 1,603 | 1,620 | 1,603 | 1,620 | 17,500 |
| 2021/12/27 | 1,617 | 1,617 | 1,600 | 1,602 | 7,500 |
| 2021/12/24 | 1,630 | 1,630 | 1,605 | 1,612 | 10,300 |
| 2021/12/23 | 1,602 | 1,610 | 1,594 | 1,607 | 8,500 |
| 2021/12/22 | 1,602 | 1,620 | 1,594 | 1,594 | 14,700 |
| 2021/12/21 | 1,632 | 1,632 | 1,595 | 1,602 | 8,200 |
| 2021/12/20 | 1,642 | 1,659 | 1,603 | 1,603 | 10,300 |
| 2021/12/17 | 1,690 | 1,694 | 1,663 | 1,663 | 14,300 |
| 2021/12/16 | 1,668 | 1,697 | 1,668 | 1,694 | 8,100 |
| 2021/12/15 | 1,651 | 1,678 | 1,638 | 1,665 | 11,300 |
| 2021/12/14 | 1,659 | 1,666 | 1,641 | 1,651 | 9,400 |
| 2021/12/13 | 1,690 | 1,694 | 1,647 | 1,653 | 8,300 |
| 2021/12/10 | 1,730 | 1,730 | 1,670 | 1,678 | 15,100 |
| 2021/12/09 | 1,762 | 1,779 | 1,731 | 1,738 | 6,700 |
| 2021/12/08 | 1,752 | 1,769 | 1,732 | 1,762 | 12,900 |
| 2021/12/07 | 1,705 | 1,748 | 1,705 | 1,748 | 7,400 |
| 2021/12/06 | 1,727 | 1,727 | 1,702 | 1,702 | 6,800 |
| 2021/12/03 | 1,737 | 1,753 | 1,710 | 1,719 | 22,300 |
| 2021/12/02 | 1,734 | 1,734 | 1,698 | 1,699 | 14,500 |
| 2021/12/01 | 1,718 | 1,747 | 1,692 | 1,736 | 14,100 |
| 2021/11/30 | 1,734 | 1,779 | 1,690 | 1,705 | 23,200 |
| 2021/11/29 | 1,802 | 1,815 | 1,731 | 1,731 | 21,500 |
| 2021/11/26 | 1,864 | 1,880 | 1,802 | 1,823 | 21,500 |
| 2021/11/25 | 1,831 | 1,877 | 1,831 | 1,860 | 8,800 |
| 2021/11/24 | 1,830 | 1,843 | 1,830 | 1,841 | 4,700 |
| 2021/11/22 | 1,864 | 1,865 | 1,816 | 1,840 | 13,600 |
| 2021/11/19 | 1,824 | 1,866 | 1,810 | 1,866 | 18,000 |
| 2021/11/18 | 1,856 | 1,894 | 1,824 | 1,824 | 25,600 |
| 2021/11/17 | 1,770 | 1,873 | 1,768 | 1,856 | 46,100 |
| 2021/11/16 | 1,783 | 1,785 | 1,751 | 1,770 | 25,600 |
| 2021/11/15 | 1,798 | 1,800 | 1,711 | 1,793 | 43,200 |
| 2021/11/12 | 1,667 | 1,692 | 1,667 | 1,690 | 6,300 |
| 2021/11/11 | 1,681 | 1,681 | 1,650 | 1,652 | 7,700 |
| 2021/11/10 | 1,653 | 1,665 | 1,651 | 1,654 | 14,700 |
| 2021/11/09 | 1,735 | 1,735 | 1,679 | 1,679 | 14,300 |
| 2021/11/08 | 1,736 | 1,737 | 1,702 | 1,721 | 8,900 |
| 2021/11/05 | 1,773 | 1,773 | 1,730 | 1,738 | 9,600 |
| 2021/11/04 | 1,763 | 1,790 | 1,763 | 1,788 | 17,300 |
| 2021/11/02 | 1,745 | 1,768 | 1,745 | 1,754 | 13,800 |
| 2021/11/01 | 1,757 | 1,757 | 1,730 | 1,754 | 17,300 |
| 2021/10/29 | 1,720 | 1,741 | 1,715 | 1,741 | 8,400 |
| 2021/10/28 | 1,728 | 1,730 | 1,712 | 1,727 | 11,600 |
| 2021/10/27 | 1,751 | 1,756 | 1,731 | 1,740 | 11,900 |
| 2021/10/26 | 1,741 | 1,755 | 1,722 | 1,747 | 17,400 |
| 2021/10/25 | 1,710 | 1,746 | 1,702 | 1,741 | 12,800 |
| 2021/10/22 | 1,696 | 1,719 | 1,691 | 1,710 | 13,500 |
| 2021/10/21 | 1,731 | 1,731 | 1,695 | 1,695 | 11,300 |
| 2021/10/20 | 1,787 | 1,787 | 1,733 | 1,733 | 13,700 |
| 2021/10/19 | 1,750 | 1,796 | 1,746 | 1,796 | 41,100 |
| 2021/10/18 | 1,688 | 1,714 | 1,688 | 1,714 | 13,600 |
| 2021/10/15 | 1,672 | 1,692 | 1,670 | 1,688 | 8,400 |
| 2021/10/14 | 1,666 | 1,670 | 1,658 | 1,670 | 9,200 |
| 2021/10/13 | 1,683 | 1,685 | 1,662 | 1,685 | 16,600 |
| 2021/10/12 | 1,711 | 1,711 | 1,685 | 1,687 | 6,500 |
| 2021/10/11 | 1,700 | 1,712 | 1,680 | 1,707 | 14,400 |
| 2021/10/08 | 1,714 | 1,716 | 1,680 | 1,693 | 21,000 |
| 2021/10/07 | 1,682 | 1,720 | 1,673 | 1,706 | 28,000 |
| 2021/10/06 | 1,664 | 1,699 | 1,652 | 1,686 | 34,400 |
| 2021/10/05 | 1,654 | 1,666 | 1,641 | 1,651 | 21,400 |
| 2021/10/04 | 1,676 | 1,685 | 1,631 | 1,680 | 54,800 |
| 2021/10/01 | 1,671 | 1,699 | 1,640 | 1,699 | 177,900 |
| 2021/09/30 | 1,521 | 1,535 | 1,520 | 1,520 | 6,300 |
| 2021/09/29 | 1,543 | 1,543 | 1,512 | 1,521 | 18,900 |
| 2021/09/28 | 1,552 | 1,555 | 1,526 | 1,555 | 33,500 |
| 2021/09/27 | 1,565 | 1,565 | 1,542 | 1,553 | 13,300 |
| 2021/09/24 | 1,530 | 1,535 | 1,519 | 1,535 | 15,900 |
| 2021/09/22 | 1,549 | 1,549 | 1,501 | 1,514 | 13,800 |
| 2021/09/21 | 1,555 | 1,571 | 1,551 | 1,551 | 10,800 |
| 2021/09/17 | 1,555 | 1,571 | 1,555 | 1,571 | 5,400 |
| 2021/09/16 | 1,562 | 1,564 | 1,548 | 1,563 | 7,200 |
| 2021/09/15 | 1,585 | 1,585 | 1,557 | 1,570 | 8,400 |
| 2021/09/14 | 1,550 | 1,588 | 1,547 | 1,588 | 9,200 |
| 2021/09/13 | 1,539 | 1,551 | 1,539 | 1,550 | 5,600 |
| 2021/09/10 | 1,545 | 1,565 | 1,540 | 1,555 | 11,600 |
| 2021/09/09 | 1,511 | 1,558 | 1,508 | 1,535 | 18,700 |
| 2021/09/08 | 1,519 | 1,521 | 1,512 | 1,517 | 7,500 |
| 2021/09/07 | 1,515 | 1,515 | 1,507 | 1,510 | 8,300 |
| 2021/09/06 | 1,520 | 1,523 | 1,511 | 1,513 | 5,200 |
| 2021/09/03 | 1,509 | 1,518 | 1,507 | 1,515 | 5,500 |
| 2021/09/02 | 1,513 | 1,515 | 1,504 | 1,514 | 3,800 |
| 2021/09/01 | 1,512 | 1,526 | 1,502 | 1,526 | 6,600 |
| 2021/08/31 | 1,498 | 1,512 | 1,491 | 1,503 | 4,400 |
| 2021/08/30 | 1,504 | 1,509 | 1,491 | 1,498 | 2,800 |
| 2021/08/27 | 1,503 | 1,505 | 1,490 | 1,490 | 8,300 |
| 2021/08/26 | 1,525 | 1,525 | 1,507 | 1,511 | 2,500 |
| 2021/08/25 | 1,527 | 1,529 | 1,511 | 1,519 | 6,000 |
| 2021/08/24 | 1,535 | 1,535 | 1,519 | 1,522 | 6,800 |
| 2021/08/23 | 1,524 | 1,573 | 1,522 | 1,522 | 7,300 |
| 2021/08/20 | 1,532 | 1,532 | 1,525 | 1,526 | 7,800 |
| 2021/08/19 | 1,540 | 1,546 | 1,535 | 1,535 | 5,300 |
| 2021/08/18 | 1,550 | 1,551 | 1,538 | 1,541 | 1,800 |
| 2021/08/17 | 1,545 | 1,545 | 1,540 | 1,540 | 2,700 |
| 2021/08/16 | 1,559 | 1,563 | 1,542 | 1,542 | 4,600 |
| 2021/08/13 | 1,563 | 1,563 | 1,550 | 1,551 | 4,000 |
| 2021/08/12 | 1,554 | 1,561 | 1,543 | 1,555 | 5,400 |
| 2021/08/11 | 1,535 | 1,551 | 1,535 | 1,549 | 5,900 |
| 2021/08/10 | 1,565 | 1,568 | 1,532 | 1,540 | 4,800 |
| 2021/08/06 | 1,513 | 1,524 | 1,509 | 1,524 | 5,300 |
| 2021/08/05 | 1,516 | 1,516 | 1,511 | 1,512 | 5,500 |
| 2021/08/04 | 1,524 | 1,524 | 1,516 | 1,516 | 1,200 |
| 2021/08/03 | 1,522 | 1,522 | 1,512 | 1,515 | 6,200 |
| 2021/08/02 | 1,509 | 1,525 | 1,509 | 1,522 | 5,800 |
| 2021/07/30 | 1,520 | 1,521 | 1,500 | 1,500 | 5,300 |
| 2021/07/29 | 1,505 | 1,519 | 1,505 | 1,518 | 4,400 |
| 2021/07/28 | 1,496 | 1,511 | 1,494 | 1,505 | 6,200 |
| 2021/07/27 | 1,497 | 1,497 | 1,485 | 1,496 | 4,200 |
| 2021/07/26 | 1,509 | 1,509 | 1,473 | 1,486 | 8,400 |
| 2021/07/21 | 1,478 | 1,490 | 1,473 | 1,473 | 9,700 |
| 2021/07/20 | 1,490 | 1,504 | 1,476 | 1,478 | 8,000 |
| 2021/07/19 | 1,527 | 1,530 | 1,501 | 1,501 | 11,500 |
| 2021/07/16 | 1,552 | 1,553 | 1,535 | 1,548 | 8,400 |
| 2021/07/15 | 1,568 | 1,582 | 1,558 | 1,558 | 8,300 |
| 2021/07/14 | 1,579 | 1,582 | 1,576 | 1,578 | 5,100 |
| 2021/07/13 | 1,586 | 1,593 | 1,584 | 1,593 | 6,400 |
| 2021/07/12 | 1,586 | 1,594 | 1,575 | 1,587 | 10,400 |
| 2021/07/09 | 1,582 | 1,606 | 1,575 | 1,591 | 15,700 |
| 2021/07/08 | 1,615 | 1,625 | 1,605 | 1,605 | 8,800 |
| 2021/07/07 | 1,630 | 1,630 | 1,619 | 1,619 | 3,700 |
| 2021/07/06 | 1,625 | 1,640 | 1,624 | 1,633 | 4,500 |
| 2021/07/05 | 1,633 | 1,645 | 1,614 | 1,636 | 10,200 |
| 2021/07/02 | 1,639 | 1,639 | 1,619 | 1,634 | 6,600 |
| 2021/07/01 | 1,645 | 1,656 | 1,620 | 1,620 | 5,700 |
| 2021/06/30 | 1,662 | 1,662 | 1,648 | 1,648 | 4,600 |
| 2021/06/29 | 1,667 | 1,673 | 1,663 | 1,665 | 5,500 |
| 2021/06/28 | 1,676 | 1,676 | 1,661 | 1,675 | 6,800 |
| 2021/06/25 | 1,674 | 1,674 | 1,651 | 1,663 | 9,000 |
| 2021/06/24 | 1,631 | 1,670 | 1,620 | 1,660 | 6,700 |
| 2021/06/23 | 1,626 | 1,649 | 1,622 | 1,635 | 4,100 |
| 2021/06/22 | 1,617 | 1,633 | 1,606 | 1,631 | 8,000 |
| 2021/06/21 | 1,613 | 1,637 | 1,600 | 1,600 | 18,000 |
| 2021/06/18 | 1,655 | 1,655 | 1,614 | 1,629 | 5,900 |
| 2021/06/17 | 1,648 | 1,648 | 1,635 | 1,635 | 1,800 |
| 2021/06/16 | 1,638 | 1,656 | 1,632 | 1,649 | 5,400 |
| 2021/06/15 | 1,633 | 1,645 | 1,617 | 1,638 | 8,200 |
| 2021/06/14 | 1,674 | 1,674 | 1,625 | 1,633 | 6,600 |
| 2021/06/11 | 1,656 | 1,660 | 1,643 | 1,656 | 9,000 |
| 2021/06/10 | 1,658 | 1,658 | 1,645 | 1,656 | 5,100 |
| 2021/06/09 | 1,680 | 1,680 | 1,641 | 1,653 | 8,200 |
| 2021/06/08 | 1,664 | 1,680 | 1,652 | 1,680 | 5,700 |
| 2021/06/07 | 1,664 | 1,665 | 1,651 | 1,664 | 4,100 |
| 2021/06/04 | 1,650 | 1,652 | 1,640 | 1,647 | 3,300 |
| 2021/06/03 | 1,650 | 1,658 | 1,646 | 1,658 | 5,100 |
| 2021/06/02 | 1,633 | 1,659 | 1,626 | 1,637 | 8,200 |
| 2021/06/01 | 1,615 | 1,626 | 1,598 | 1,625 | 6,000 |
| 2021/05/31 | 1,650 | 1,650 | 1,619 | 1,619 | 9,000 |
| 2021/05/28 | 1,642 | 1,656 | 1,629 | 1,640 | 12,500 |
| 2021/05/27 | 1,671 | 1,671 | 1,642 | 1,642 | 10,000 |
| 2021/05/26 | 1,648 | 1,668 | 1,648 | 1,656 | 6,700 |
| 2021/05/25 | 1,682 | 1,687 | 1,651 | 1,663 | 10,600 |
| 2021/05/24 | 1,642 | 1,675 | 1,642 | 1,660 | 7,700 |
| 2021/05/21 | 1,657 | 1,674 | 1,643 | 1,650 | 9,000 |
| 2021/05/20 | 1,648 | 1,677 | 1,646 | 1,655 | 12,100 |
| 2021/05/19 | 1,679 | 1,679 | 1,636 | 1,655 | 16,700 |
| 2021/05/18 | 1,589 | 1,639 | 1,562 | 1,639 | 9,700 |
| 2021/05/17 | 1,651 | 1,665 | 1,580 | 1,589 | 17,500 |
| 2021/05/14 | 1,635 | 1,669 | 1,635 | 1,640 | 5,300 |
| 2021/05/13 | 1,631 | 1,650 | 1,622 | 1,624 | 12,800 |
| 2021/05/12 | 1,710 | 1,710 | 1,634 | 1,634 | 23,700 |
| 2021/05/11 | 1,709 | 1,735 | 1,696 | 1,727 | 14,600 |
| 2021/05/10 | 1,644 | 1,709 | 1,644 | 1,709 | 20,400 |
| 2021/05/07 | 1,645 | 1,645 | 1,626 | 1,629 | 11,400 |
| 2021/05/06 | 1,626 | 1,646 | 1,624 | 1,624 | 11,500 |
| 2021/04/30 | 1,650 | 1,653 | 1,625 | 1,625 | 29,300 |
| 2021/04/28 | 1,654 | 1,663 | 1,650 | 1,650 | 10,800 |
| 2021/04/27 | 1,663 | 1,674 | 1,657 | 1,657 | 14,300 |
| 2021/04/26 | 1,642 | 1,675 | 1,639 | 1,671 | 10,600 |
| 2021/04/23 | 1,643 | 1,654 | 1,634 | 1,640 | 13,300 |
| 2021/04/22 | 1,645 | 1,654 | 1,636 | 1,643 | 5,600 |
| 2021/04/21 | 1,627 | 1,643 | 1,623 | 1,631 | 19,500 |
| 2021/04/20 | 1,640 | 1,649 | 1,631 | 1,631 | 15,000 |
| 2021/04/19 | 1,640 | 1,654 | 1,635 | 1,645 | 12,900 |
| 2021/04/16 | 1,657 | 1,657 | 1,639 | 1,640 | 12,400 |
| 2021/04/15 | 1,663 | 1,691 | 1,657 | 1,657 | 18,400 |
| 2021/04/14 | 1,695 | 1,695 | 1,655 | 1,663 | 18,200 |
| 2021/04/13 | 1,691 | 1,705 | 1,651 | 1,695 | 14,200 |
| 2021/04/12 | 1,660 | 1,666 | 1,651 | 1,651 | 20,400 |
| 2021/04/09 | 1,662 | 1,703 | 1,662 | 1,664 | 21,500 |
| 2021/04/08 | 1,674 | 1,685 | 1,664 | 1,664 | 21,500 |
| 2021/04/07 | 1,666 | 1,689 | 1,650 | 1,674 | 30,100 |
| 2021/04/06 | 1,709 | 1,711 | 1,638 | 1,667 | 28,300 |
| 2021/04/05 | 1,711 | 1,720 | 1,696 | 1,710 | 23,300 |
| 2021/04/02 | 1,721 | 1,731 | 1,710 | 1,712 | 19,600 |
| 2021/04/01 | 1,750 | 1,760 | 1,741 | 1,742 | 32,000 |
| 2021/03/31 | 1,763 | 1,780 | 1,750 | 1,750 | 27,000 |
| 2021/03/30 | 1,753 | 1,797 | 1,752 | 1,794 | 19,800 |
| 2021/03/29 | 1,805 | 1,809 | 1,766 | 1,788 | 38,900 |
| 2021/03/26 | 1,772 | 1,832 | 1,771 | 1,790 | 21,000 |
| 2021/03/25 | 1,774 | 1,776 | 1,766 | 1,771 | 18,200 |
| 2021/03/24 | 1,798 | 1,808 | 1,774 | 1,776 | 39,100 |
| 2021/03/23 | 1,848 | 1,850 | 1,792 | 1,804 | 30,800 |
| 2021/03/22 | 1,783 | 1,863 | 1,776 | 1,856 | 35,700 |
| 2021/03/19 | 1,785 | 1,794 | 1,768 | 1,794 | 16,000 |
| 2021/03/18 | 1,780 | 1,785 | 1,762 | 1,785 | 14,900 |
| 2021/03/17 | 1,764 | 1,783 | 1,760 | 1,783 | 14,800 |
| 2021/03/16 | 1,771 | 1,771 | 1,745 | 1,766 | 20,600 |
| 2021/03/15 | 1,703 | 1,770 | 1,696 | 1,770 | 35,000 |
| 2021/03/12 | 1,713 | 1,719 | 1,698 | 1,712 | 16,600 |
| 2021/03/11 | 1,703 | 1,713 | 1,680 | 1,701 | 22,500 |
| 2021/03/10 | 1,712 | 1,714 | 1,671 | 1,714 | 37,200 |
| 2021/03/09 | 1,671 | 1,725 | 1,646 | 1,711 | 40,400 |
| 2021/03/08 | 1,640 | 1,673 | 1,639 | 1,671 | 49,500 |
| 2021/03/05 | 1,560 | 1,619 | 1,541 | 1,619 | 126,400 |
| 2021/03/04 | 1,538 | 1,538 | 1,520 | 1,538 | 16,100 |
| 2021/03/03 | 1,511 | 1,538 | 1,502 | 1,538 | 11,700 |
| 2021/03/02 | 1,529 | 1,545 | 1,490 | 1,511 | 20,400 |
| 2021/03/01 | 1,458 | 1,516 | 1,458 | 1,516 | 20,900 |
| 2021/02/26 | 1,485 | 1,489 | 1,456 | 1,456 | 20,400 |
| 2021/02/25 | 1,461 | 1,500 | 1,458 | 1,500 | 13,200 |
| 2021/02/24 | 1,471 | 1,481 | 1,445 | 1,461 | 20,400 |
| 2021/02/22 | 1,444 | 1,483 | 1,444 | 1,477 | 22,700 |
| 2021/02/19 | 1,412 | 1,435 | 1,412 | 1,433 | 8,100 |
| 2021/02/18 | 1,417 | 1,425 | 1,411 | 1,414 | 7,900 |
| 2021/02/17 | 1,420 | 1,435 | 1,414 | 1,421 | 15,200 |
| 2021/02/16 | 1,415 | 1,431 | 1,399 | 1,420 | 36,600 |
| 2021/02/15 | 1,413 | 1,427 | 1,405 | 1,415 | 12,800 |
| 2021/02/12 | 1,422 | 1,422 | 1,398 | 1,407 | 11,800 |
| 2021/02/10 | 1,398 | 1,425 | 1,379 | 1,403 | 14,900 |
| 2021/02/09 | 1,425 | 1,425 | 1,398 | 1,398 | 37,900 |
| 2021/02/08 | 1,390 | 1,425 | 1,390 | 1,425 | 18,200 |
| 2021/02/05 | 1,380 | 1,397 | 1,374 | 1,396 | 13,500 |
| 2021/02/04 | 1,384 | 1,395 | 1,375 | 1,380 | 28,100 |
| 2021/02/03 | 1,359 | 1,388 | 1,349 | 1,384 | 27,700 |
| 2021/02/02 | 1,340 | 1,354 | 1,333 | 1,354 | 9,200 |
| 2021/02/01 | 1,345 | 1,345 | 1,329 | 1,339 | 15,200 |
| 2021/01/29 | 1,358 | 1,361 | 1,346 | 1,347 | 19,000 |
| 2021/01/28 | 1,300 | 1,361 | 1,300 | 1,361 | 38,300 |
| 2021/01/27 | 1,317 | 1,317 | 1,300 | 1,308 | 22,800 |
| 2021/01/26 | 1,302 | 1,316 | 1,289 | 1,316 | 18,100 |
| 2021/01/25 | 1,310 | 1,310 | 1,286 | 1,288 | 18,000 |
| 2021/01/22 | 1,298 | 1,299 | 1,272 | 1,295 | 21,400 |
| 2021/01/21 | 1,283 | 1,307 | 1,283 | 1,302 | 20,800 |
| 2021/01/20 | 1,263 | 1,294 | 1,251 | 1,291 | 16,200 |
| 2021/01/19 | 1,263 | 1,265 | 1,250 | 1,250 | 16,000 |
| 2021/01/18 | 1,280 | 1,280 | 1,265 | 1,265 | 8,400 |
| 2021/01/15 | 1,268 | 1,290 | 1,265 | 1,280 | 13,300 |
| 2021/01/14 | 1,260 | 1,274 | 1,260 | 1,268 | 10,500 |
| 2021/01/13 | 1,266 | 1,266 | 1,250 | 1,264 | 10,200 |
| 2021/01/12 | 1,237 | 1,276 | 1,230 | 1,267 | 26,000 |
| 2021/01/08 | 1,221 | 1,233 | 1,220 | 1,233 | 14,700 |
| 2021/01/07 | 1,218 | 1,233 | 1,211 | 1,221 | 18,000 |
| 2021/01/06 | 1,209 | 1,221 | 1,200 | 1,201 | 7,700 |
| 2021/01/05 | 1,202 | 1,209 | 1,197 | 1,200 | 10,300 |
| 2021/01/04 | 1,210 | 1,210 | 1,194 | 1,199 | 10,900 |