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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,966 | 2,033 | 1,966 | 2,020 | 69,700 |
| 2022/12/29 | 1,938 | 1,989 | 1,920 | 1,985 | 74,300 |
| 2022/12/28 | 2,009 | 2,015 | 1,930 | 1,958 | 150,900 |
| 2022/12/27 | 2,029 | 2,034 | 1,979 | 2,006 | 88,600 |
| 2022/12/26 | 1,986 | 2,045 | 1,974 | 1,989 | 142,500 |
| 2022/12/23 | 2,130 | 2,130 | 1,997 | 2,010 | 230,100 |
| 2022/12/22 | 2,190 | 2,194 | 2,143 | 2,144 | 62,100 |
| 2022/12/21 | 2,197 | 2,197 | 2,124 | 2,159 | 143,500 |
| 2022/12/20 | 2,230 | 2,263 | 2,159 | 2,186 | 199,800 |
| 2022/12/19 | 2,201 | 2,240 | 2,198 | 2,228 | 67,000 |
| 2022/12/16 | 2,222 | 2,268 | 2,211 | 2,227 | 104,000 |
| 2022/12/15 | 2,191 | 2,263 | 2,188 | 2,246 | 83,100 |
| 2022/12/14 | 2,193 | 2,226 | 2,181 | 2,206 | 100,500 |
| 2022/12/13 | 2,171 | 2,192 | 2,143 | 2,170 | 76,900 |
| 2022/12/12 | 2,196 | 2,215 | 2,156 | 2,172 | 97,600 |
| 2022/12/09 | 2,148 | 2,234 | 2,146 | 2,230 | 144,300 |
| 2022/12/08 | 2,130 | 2,156 | 2,074 | 2,126 | 122,500 |
| 2022/12/07 | 2,142 | 2,175 | 2,125 | 2,147 | 93,000 |
| 2022/12/06 | 2,097 | 2,181 | 2,076 | 2,170 | 237,600 |
| 2022/12/05 | 2,072 | 2,089 | 2,036 | 2,081 | 203,200 |
| 2022/12/02 | 2,233 | 2,250 | 2,040 | 2,082 | 383,000 |
| 2022/12/01 | 2,297 | 2,306 | 2,178 | 2,226 | 364,800 |
| 2022/11/30 | 2,295 | 2,335 | 2,263 | 2,312 | 222,500 |
| 2022/11/29 | 2,395 | 2,395 | 2,258 | 2,314 | 201,700 |
| 2022/11/28 | 2,580 | 2,580 | 2,350 | 2,397 | 364,800 |
| 2022/11/25 | 2,646 | 2,653 | 2,529 | 2,590 | 259,900 |
| 2022/11/24 | 2,595 | 2,670 | 2,590 | 2,646 | 184,400 |
| 2022/11/22 | 2,550 | 2,606 | 2,545 | 2,605 | 163,600 |
| 2022/11/21 | 2,510 | 2,560 | 2,490 | 2,543 | 111,200 |
| 2022/11/18 | 2,465 | 2,509 | 2,463 | 2,508 | 97,300 |
| 2022/11/17 | 2,414 | 2,492 | 2,361 | 2,466 | 187,500 |
| 2022/11/16 | 2,445 | 2,465 | 2,401 | 2,425 | 199,600 |
| 2022/11/15 | 2,475 | 2,521 | 2,423 | 2,460 | 427,800 |
| 2022/11/14 | 2,246 | 2,464 | 2,233 | 2,458 | 491,500 |
| 2022/11/11 | 2,222 | 2,320 | 1,881 | 2,217 | 715,800 |
| 2022/11/10 | 2,131 | 2,210 | 2,128 | 2,193 | 178,700 |
| 2022/11/09 | 2,141 | 2,158 | 2,112 | 2,141 | 107,100 |
| 2022/11/08 | 2,106 | 2,142 | 2,098 | 2,140 | 164,400 |
| 2022/11/07 | 2,038 | 2,100 | 1,999 | 2,066 | 126,300 |
| 2022/11/04 | 2,028 | 2,053 | 2,005 | 2,020 | 89,900 |
| 2022/11/02 | 1,965 | 2,027 | 1,965 | 2,022 | 93,500 |
| 2022/11/01 | 1,915 | 1,969 | 1,898 | 1,965 | 54,800 |
| 2022/10/31 | 1,893 | 1,900 | 1,870 | 1,898 | 58,800 |
| 2022/10/28 | 1,923 | 1,933 | 1,880 | 1,889 | 81,400 |
| 2022/10/27 | 1,930 | 1,942 | 1,921 | 1,932 | 30,000 |
| 2022/10/26 | 1,950 | 1,959 | 1,928 | 1,939 | 48,300 |
| 2022/10/25 | 1,919 | 1,945 | 1,919 | 1,942 | 52,900 |
| 2022/10/24 | 1,918 | 1,966 | 1,907 | 1,925 | 108,200 |
| 2022/10/21 | 1,861 | 1,913 | 1,860 | 1,903 | 88,000 |
| 2022/10/20 | 1,857 | 1,879 | 1,847 | 1,861 | 45,400 |
| 2022/10/19 | 1,799 | 1,878 | 1,790 | 1,877 | 68,300 |
| 2022/10/18 | 1,776 | 1,797 | 1,770 | 1,795 | 26,400 |
| 2022/10/17 | 1,779 | 1,783 | 1,765 | 1,770 | 21,800 |
| 2022/10/14 | 1,778 | 1,789 | 1,773 | 1,782 | 36,300 |
| 2022/10/13 | 1,790 | 1,790 | 1,758 | 1,758 | 24,000 |
| 2022/10/12 | 1,790 | 1,793 | 1,774 | 1,787 | 46,600 |
| 2022/10/11 | 1,787 | 1,809 | 1,780 | 1,800 | 52,200 |
| 2022/10/07 | 1,749 | 1,801 | 1,743 | 1,792 | 57,000 |
| 2022/10/06 | 1,745 | 1,760 | 1,737 | 1,750 | 29,800 |
| 2022/10/05 | 1,755 | 1,763 | 1,744 | 1,745 | 21,400 |
| 2022/10/04 | 1,716 | 1,755 | 1,703 | 1,741 | 42,500 |
| 2022/10/03 | 1,667 | 1,700 | 1,660 | 1,700 | 40,100 |
| 2022/09/30 | 1,683 | 1,689 | 1,657 | 1,667 | 45,600 |
| 2022/09/29 | 1,685 | 1,717 | 1,685 | 1,699 | 33,700 |
| 2022/09/28 | 1,701 | 1,701 | 1,672 | 1,692 | 41,200 |
| 2022/09/27 | 1,707 | 1,709 | 1,686 | 1,703 | 46,800 |
| 2022/09/26 | 1,717 | 1,724 | 1,699 | 1,711 | 42,300 |
| 2022/09/22 | 1,685 | 1,721 | 1,682 | 1,717 | 62,600 |
| 2022/09/21 | 1,695 | 1,703 | 1,685 | 1,701 | 26,500 |
| 2022/09/20 | 1,660 | 1,705 | 1,660 | 1,700 | 25,000 |
| 2022/09/16 | 1,650 | 1,685 | 1,650 | 1,654 | 47,200 |
| 2022/09/15 | 1,678 | 1,678 | 1,659 | 1,667 | 15,200 |
| 2022/09/14 | 1,682 | 1,687 | 1,674 | 1,677 | 26,900 |
| 2022/09/13 | 1,694 | 1,715 | 1,691 | 1,713 | 16,800 |
| 2022/09/12 | 1,705 | 1,708 | 1,684 | 1,696 | 30,500 |
| 2022/09/09 | 1,704 | 1,707 | 1,692 | 1,697 | 27,100 |
| 2022/09/08 | 1,683 | 1,714 | 1,683 | 1,710 | 29,800 |
| 2022/09/07 | 1,709 | 1,711 | 1,673 | 1,687 | 45,900 |
| 2022/09/06 | 1,710 | 1,725 | 1,703 | 1,714 | 23,000 |
| 2022/09/05 | 1,707 | 1,722 | 1,700 | 1,715 | 29,600 |
| 2022/09/02 | 1,720 | 1,740 | 1,699 | 1,724 | 32,300 |
| 2022/09/01 | 1,762 | 1,762 | 1,718 | 1,718 | 48,600 |
| 2022/08/31 | 1,769 | 1,780 | 1,766 | 1,776 | 18,200 |
| 2022/08/30 | 1,771 | 1,826 | 1,759 | 1,778 | 131,100 |
| 2022/08/29 | 1,746 | 1,772 | 1,734 | 1,762 | 36,800 |
| 2022/08/26 | 1,770 | 1,781 | 1,769 | 1,771 | 35,400 |
| 2022/08/25 | 1,760 | 1,777 | 1,744 | 1,770 | 50,100 |
| 2022/08/24 | 1,743 | 1,765 | 1,725 | 1,765 | 40,600 |
| 2022/08/23 | 1,773 | 1,774 | 1,743 | 1,749 | 25,100 |
| 2022/08/22 | 1,743 | 1,767 | 1,735 | 1,767 | 33,400 |
| 2022/08/19 | 1,772 | 1,772 | 1,752 | 1,760 | 17,800 |
| 2022/08/18 | 1,767 | 1,791 | 1,749 | 1,772 | 51,200 |
| 2022/08/17 | 1,758 | 1,777 | 1,746 | 1,770 | 56,300 |
| 2022/08/16 | 1,736 | 1,763 | 1,722 | 1,756 | 49,400 |
| 2022/08/15 | 1,756 | 1,772 | 1,740 | 1,748 | 45,700 |
| 2022/08/12 | 1,780 | 1,780 | 1,753 | 1,757 | 34,100 |
| 2022/08/10 | 1,736 | 1,784 | 1,722 | 1,782 | 60,700 |
| 2022/08/09 | 1,788 | 1,788 | 1,735 | 1,752 | 107,100 |
| 2022/08/08 | 1,769 | 1,769 | 1,685 | 1,769 | 455,500 |
| 2022/08/05 | 1,439 | 1,500 | 1,437 | 1,469 | 72,200 |
| 2022/08/04 | 1,416 | 1,424 | 1,401 | 1,418 | 29,500 |
| 2022/08/03 | 1,446 | 1,446 | 1,402 | 1,412 | 54,800 |
| 2022/08/02 | 1,452 | 1,453 | 1,439 | 1,448 | 16,700 |
| 2022/08/01 | 1,447 | 1,455 | 1,439 | 1,452 | 22,700 |
| 2022/07/29 | 1,447 | 1,450 | 1,440 | 1,447 | 14,600 |
| 2022/07/28 | 1,446 | 1,451 | 1,435 | 1,447 | 14,900 |
| 2022/07/27 | 1,447 | 1,461 | 1,438 | 1,444 | 15,700 |
| 2022/07/26 | 1,445 | 1,453 | 1,431 | 1,447 | 19,900 |
| 2022/07/25 | 1,447 | 1,455 | 1,435 | 1,445 | 15,500 |
| 2022/07/22 | 1,464 | 1,464 | 1,445 | 1,457 | 12,500 |
| 2022/07/21 | 1,451 | 1,462 | 1,445 | 1,462 | 22,200 |
| 2022/07/20 | 1,450 | 1,454 | 1,434 | 1,449 | 28,300 |
| 2022/07/19 | 1,431 | 1,436 | 1,424 | 1,426 | 14,900 |
| 2022/07/15 | 1,445 | 1,445 | 1,417 | 1,430 | 20,700 |
| 2022/07/14 | 1,442 | 1,443 | 1,425 | 1,443 | 14,800 |
| 2022/07/13 | 1,438 | 1,440 | 1,425 | 1,438 | 20,500 |
| 2022/07/12 | 1,460 | 1,460 | 1,426 | 1,440 | 22,200 |
| 2022/07/11 | 1,457 | 1,488 | 1,452 | 1,460 | 21,000 |
| 2022/07/08 | 1,459 | 1,491 | 1,453 | 1,457 | 23,100 |
| 2022/07/07 | 1,455 | 1,465 | 1,446 | 1,465 | 18,300 |
| 2022/07/06 | 1,452 | 1,455 | 1,439 | 1,455 | 13,900 |
| 2022/07/05 | 1,446 | 1,459 | 1,439 | 1,457 | 17,300 |
| 2022/07/04 | 1,463 | 1,466 | 1,435 | 1,446 | 19,400 |
| 2022/07/01 | 1,444 | 1,464 | 1,425 | 1,440 | 20,600 |
| 2022/06/30 | 1,459 | 1,471 | 1,436 | 1,450 | 18,600 |
| 2022/06/29 | 1,491 | 1,491 | 1,457 | 1,457 | 28,800 |
| 2022/06/28 | 1,488 | 1,505 | 1,488 | 1,499 | 14,600 |
| 2022/06/27 | 1,483 | 1,501 | 1,479 | 1,484 | 14,300 |
| 2022/06/24 | 1,492 | 1,495 | 1,480 | 1,483 | 12,200 |
| 2022/06/23 | 1,465 | 1,486 | 1,465 | 1,485 | 11,400 |
| 2022/06/22 | 1,468 | 1,468 | 1,450 | 1,451 | 5,600 |
| 2022/06/21 | 1,436 | 1,474 | 1,436 | 1,457 | 11,100 |
| 2022/06/20 | 1,440 | 1,451 | 1,417 | 1,436 | 20,800 |
| 2022/06/17 | 1,450 | 1,459 | 1,435 | 1,440 | 18,800 |
| 2022/06/16 | 1,467 | 1,487 | 1,461 | 1,461 | 23,600 |
| 2022/06/15 | 1,492 | 1,497 | 1,460 | 1,460 | 23,900 |
| 2022/06/14 | 1,496 | 1,506 | 1,489 | 1,494 | 18,900 |
| 2022/06/13 | 1,517 | 1,528 | 1,506 | 1,513 | 16,500 |
| 2022/06/10 | 1,531 | 1,556 | 1,520 | 1,545 | 25,200 |
| 2022/06/09 | 1,544 | 1,572 | 1,541 | 1,553 | 13,800 |
| 2022/06/08 | 1,543 | 1,557 | 1,533 | 1,557 | 10,400 |
| 2022/06/07 | 1,520 | 1,545 | 1,520 | 1,525 | 13,800 |
| 2022/06/06 | 1,500 | 1,519 | 1,496 | 1,511 | 11,100 |
| 2022/06/03 | 1,509 | 1,517 | 1,494 | 1,500 | 10,600 |
| 2022/06/02 | 1,512 | 1,523 | 1,498 | 1,509 | 11,500 |
| 2022/06/01 | 1,476 | 1,510 | 1,476 | 1,501 | 16,900 |
| 2022/05/31 | 1,469 | 1,487 | 1,469 | 1,478 | 14,300 |
| 2022/05/30 | 1,471 | 1,499 | 1,453 | 1,461 | 33,800 |
| 2022/05/27 | 1,455 | 1,457 | 1,435 | 1,453 | 14,400 |
| 2022/05/26 | 1,486 | 1,491 | 1,447 | 1,454 | 18,600 |
| 2022/05/25 | 1,440 | 1,483 | 1,425 | 1,470 | 26,300 |
| 2022/05/24 | 1,403 | 1,437 | 1,403 | 1,433 | 16,800 |
| 2022/05/23 | 1,391 | 1,414 | 1,391 | 1,403 | 25,800 |
| 2022/05/20 | 1,395 | 1,410 | 1,380 | 1,391 | 36,600 |
| 2022/05/19 | 1,461 | 1,469 | 1,381 | 1,393 | 88,800 |
| 2022/05/18 | 1,465 | 1,491 | 1,465 | 1,474 | 25,600 |
| 2022/05/17 | 1,472 | 1,493 | 1,460 | 1,460 | 20,800 |
| 2022/05/16 | 1,551 | 1,551 | 1,479 | 1,489 | 26,500 |
| 2022/05/13 | 1,504 | 1,549 | 1,504 | 1,548 | 14,300 |
| 2022/05/12 | 1,531 | 1,544 | 1,513 | 1,513 | 16,200 |
| 2022/05/11 | 1,560 | 1,562 | 1,534 | 1,554 | 11,700 |
| 2022/05/10 | 1,550 | 1,568 | 1,528 | 1,560 | 16,000 |
| 2022/05/09 | 1,580 | 1,586 | 1,562 | 1,562 | 15,400 |
| 2022/05/06 | 1,589 | 1,595 | 1,582 | 1,586 | 14,100 |
| 2022/05/02 | 1,565 | 1,591 | 1,565 | 1,589 | 27,700 |
| 2022/04/28 | 1,553 | 1,577 | 1,546 | 1,567 | 24,600 |
| 2022/04/27 | 1,551 | 1,573 | 1,523 | 1,540 | 37,200 |
| 2022/04/26 | 1,551 | 1,581 | 1,547 | 1,576 | 11,500 |
| 2022/04/25 | 1,575 | 1,575 | 1,542 | 1,551 | 16,700 |
| 2022/04/22 | 1,598 | 1,598 | 1,573 | 1,575 | 15,100 |
| 2022/04/21 | 1,584 | 1,604 | 1,584 | 1,603 | 15,000 |
| 2022/04/20 | 1,563 | 1,585 | 1,563 | 1,585 | 15,000 |
| 2022/04/19 | 1,573 | 1,579 | 1,559 | 1,559 | 10,800 |
| 2022/04/18 | 1,592 | 1,592 | 1,544 | 1,573 | 12,200 |
| 2022/04/15 | 1,570 | 1,592 | 1,555 | 1,585 | 17,600 |
| 2022/04/14 | 1,559 | 1,591 | 1,555 | 1,591 | 10,400 |
| 2022/04/13 | 1,531 | 1,550 | 1,529 | 1,550 | 13,100 |
| 2022/04/12 | 1,562 | 1,562 | 1,526 | 1,533 | 19,800 |
| 2022/04/11 | 1,573 | 1,575 | 1,543 | 1,568 | 27,600 |
| 2022/04/08 | 1,601 | 1,610 | 1,565 | 1,580 | 15,300 |
| 2022/04/07 | 1,626 | 1,626 | 1,596 | 1,600 | 16,100 |
| 2022/04/06 | 1,658 | 1,658 | 1,636 | 1,636 | 14,000 |
| 2022/04/05 | 1,662 | 1,671 | 1,658 | 1,671 | 8,500 |
| 2022/04/04 | 1,626 | 1,672 | 1,626 | 1,662 | 9,100 |
| 2022/04/01 | 1,631 | 1,648 | 1,610 | 1,645 | 17,500 |
| 2022/03/31 | 1,645 | 1,667 | 1,635 | 1,635 | 28,900 |
| 2022/03/30 | 1,680 | 1,686 | 1,643 | 1,677 | 54,600 |
| 2022/03/29 | 1,672 | 1,705 | 1,660 | 1,699 | 37,100 |
| 2022/03/28 | 1,714 | 1,714 | 1,666 | 1,671 | 32,300 |
| 2022/03/25 | 1,719 | 1,719 | 1,695 | 1,707 | 13,700 |
| 2022/03/24 | 1,698 | 1,716 | 1,685 | 1,716 | 15,500 |
| 2022/03/23 | 1,680 | 1,719 | 1,675 | 1,710 | 27,400 |
| 2022/03/22 | 1,701 | 1,709 | 1,666 | 1,675 | 32,300 |
| 2022/03/18 | 1,690 | 1,697 | 1,676 | 1,694 | 12,500 |
| 2022/03/17 | 1,708 | 1,709 | 1,672 | 1,685 | 17,800 |
| 2022/03/16 | 1,672 | 1,702 | 1,672 | 1,702 | 24,300 |
| 2022/03/15 | 1,666 | 1,674 | 1,644 | 1,668 | 12,600 |
| 2022/03/14 | 1,657 | 1,680 | 1,657 | 1,666 | 8,100 |
| 2022/03/11 | 1,636 | 1,687 | 1,636 | 1,654 | 12,700 |
| 2022/03/10 | 1,662 | 1,681 | 1,654 | 1,676 | 25,100 |
| 2022/03/09 | 1,632 | 1,650 | 1,622 | 1,622 | 15,300 |
| 2022/03/08 | 1,650 | 1,669 | 1,623 | 1,632 | 18,900 |
| 2022/03/07 | 1,683 | 1,690 | 1,615 | 1,680 | 26,500 |
| 2022/03/04 | 1,688 | 1,709 | 1,667 | 1,683 | 24,900 |
| 2022/03/03 | 1,696 | 1,710 | 1,676 | 1,692 | 11,000 |
| 2022/03/02 | 1,701 | 1,709 | 1,680 | 1,696 | 11,500 |
| 2022/03/01 | 1,726 | 1,743 | 1,707 | 1,710 | 10,200 |
| 2022/02/28 | 1,703 | 1,736 | 1,703 | 1,718 | 11,100 |
| 2022/02/25 | 1,717 | 1,735 | 1,684 | 1,701 | 18,600 |
| 2022/02/24 | 1,721 | 1,759 | 1,651 | 1,717 | 47,000 |
| 2022/02/22 | 1,760 | 1,760 | 1,713 | 1,747 | 11,800 |
| 2022/02/21 | 1,766 | 1,789 | 1,751 | 1,760 | 14,200 |
| 2022/02/18 | 1,717 | 1,766 | 1,707 | 1,766 | 7,100 |
| 2022/02/17 | 1,755 | 1,783 | 1,742 | 1,742 | 21,000 |
| 2022/02/16 | 1,719 | 1,768 | 1,698 | 1,753 | 26,200 |
| 2022/02/15 | 1,691 | 1,708 | 1,667 | 1,697 | 16,400 |
| 2022/02/14 | 1,699 | 1,713 | 1,685 | 1,691 | 12,700 |
| 2022/02/10 | 1,714 | 1,719 | 1,678 | 1,713 | 21,000 |
| 2022/02/09 | 1,680 | 1,724 | 1,680 | 1,714 | 11,700 |
| 2022/02/08 | 1,702 | 1,710 | 1,672 | 1,676 | 16,200 |
| 2022/02/07 | 1,675 | 1,711 | 1,661 | 1,692 | 13,200 |
| 2022/02/04 | 1,677 | 1,690 | 1,672 | 1,679 | 8,500 |
| 2022/02/03 | 1,694 | 1,694 | 1,678 | 1,689 | 3,400 |
| 2022/02/02 | 1,670 | 1,691 | 1,656 | 1,690 | 8,200 |
| 2022/02/01 | 1,659 | 1,661 | 1,635 | 1,650 | 10,100 |
| 2022/01/31 | 1,603 | 1,644 | 1,599 | 1,640 | 7,900 |
| 2022/01/28 | 1,575 | 1,603 | 1,571 | 1,603 | 14,100 |
| 2022/01/27 | 1,647 | 1,647 | 1,575 | 1,575 | 14,700 |
| 2022/01/26 | 1,632 | 1,657 | 1,629 | 1,630 | 9,000 |
| 2022/01/25 | 1,666 | 1,666 | 1,610 | 1,619 | 10,400 |
| 2022/01/24 | 1,629 | 1,675 | 1,623 | 1,666 | 11,200 |
| 2022/01/21 | 1,615 | 1,635 | 1,600 | 1,635 | 18,500 |
| 2022/01/20 | 1,633 | 1,656 | 1,620 | 1,637 | 13,200 |
| 2022/01/19 | 1,703 | 1,703 | 1,640 | 1,640 | 12,900 |
| 2022/01/18 | 1,690 | 1,715 | 1,671 | 1,703 | 16,000 |
| 2022/01/17 | 1,680 | 1,686 | 1,662 | 1,686 | 17,500 |
| 2022/01/14 | 1,662 | 1,690 | 1,646 | 1,669 | 22,800 |
| 2022/01/13 | 1,661 | 1,693 | 1,661 | 1,662 | 11,300 |
| 2022/01/12 | 1,659 | 1,673 | 1,650 | 1,661 | 10,800 |
| 2022/01/11 | 1,677 | 1,678 | 1,646 | 1,653 | 13,000 |
| 2022/01/07 | 1,675 | 1,701 | 1,654 | 1,678 | 16,400 |
| 2022/01/06 | 1,715 | 1,715 | 1,674 | 1,674 | 12,200 |
| 2022/01/05 | 1,715 | 1,728 | 1,706 | 1,715 | 10,300 |
| 2022/01/04 | 1,700 | 1,720 | 1,690 | 1,715 | 12,300 |