新日本理化(4406)の株価時系列情報
新日本理化(4406)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 173 | 173 | 167 | 170 | 221,900 |
| 2024/04/18 | 170 | 174 | 170 | 172 | 113,600 |
| 2024/04/17 | 176 | 177 | 171 | 171 | 307,000 |
| 2024/04/16 | 178 | 179 | 176 | 178 | 196,400 |
| 2024/04/15 | 180 | 181 | 178 | 178 | 200,300 |
| 2024/04/12 | 182 | 183 | 180 | 181 | 137,600 |
| 2024/04/11 | 182 | 184 | 182 | 182 | 63,700 |
| 2024/04/10 | 182 | 184 | 182 | 182 | 153,900 |
| 2024/04/09 | 181 | 182 | 180 | 182 | 167,200 |
| 2024/04/08 | 183 | 183 | 180 | 181 | 142,200 |
| 2024/04/05 | 182 | 184 | 181 | 182 | 195,600 |
| 2024/04/04 | 185 | 186 | 183 | 184 | 156,500 |
| 2024/04/03 | 182 | 186 | 182 | 186 | 112,000 |
| 2024/04/02 | 187 | 187 | 182 | 183 | 204,700 |
| 2024/04/01 | 190 | 190 | 186 | 187 | 128,600 |
| 2024/03/29 | 187 | 189 | 186 | 189 | 88,000 |
| 2024/03/28 | 188 | 190 | 186 | 186 | 108,400 |
| 2024/03/27 | 187 | 189 | 187 | 189 | 65,200 |
| 2024/03/26 | 187 | 189 | 185 | 187 | 205,900 |
| 2024/03/25 | 188 | 189 | 186 | 188 | 142,700 |
| 2024/03/22 | 192 | 192 | 187 | 187 | 217,000 |
| 2024/03/21 | 191 | 191 | 188 | 189 | 339,800 |
| 2024/03/19 | 189 | 192 | 187 | 189 | 261,300 |
| 2024/03/18 | 191 | 193 | 185 | 187 | 504,100 |
| 2024/03/15 | 191 | 197 | 190 | 194 | 525,300 |
| 2024/03/14 | 203 | 205 | 201 | 204 | 132,400 |
| 2024/03/13 | 208 | 210 | 203 | 204 | 200,300 |
| 2024/03/12 | 209 | 209 | 204 | 206 | 240,400 |
| 2024/03/11 | 212 | 214 | 207 | 210 | 316,400 |
| 2024/03/08 | 208 | 216 | 208 | 213 | 382,900 |
| 2024/03/07 | 207 | 209 | 205 | 207 | 301,700 |
| 2024/03/06 | 202 | 208 | 202 | 207 | 205,800 |
| 2024/03/05 | 206 | 207 | 203 | 205 | 101,600 |
| 2024/03/04 | 208 | 211 | 206 | 206 | 200,100 |
| 2024/03/01 | 205 | 207 | 204 | 207 | 110,000 |
| 2024/02/29 | 205 | 205 | 202 | 203 | 128,300 |
| 2024/02/28 | 206 | 209 | 205 | 205 | 121,200 |
| 2024/02/27 | 207 | 207 | 205 | 205 | 44,200 |
| 2024/02/26 | 209 | 210 | 207 | 207 | 90,700 |
| 2024/02/22 | 210 | 213 | 207 | 209 | 118,100 |
| 2024/02/21 | 208 | 209 | 207 | 209 | 196,300 |
| 2024/02/20 | 207 | 213 | 206 | 210 | 210,600 |
| 2024/02/19 | 202 | 208 | 202 | 206 | 206,700 |
| 2024/02/16 | 201 | 204 | 201 | 201 | 123,900 |
| 2024/02/15 | 204 | 205 | 199 | 200 | 199,900 |
| 2024/02/14 | 207 | 207 | 204 | 205 | 105,000 |
| 2024/02/13 | 200 | 208 | 200 | 208 | 360,900 |
| 2024/02/09 | 200 | 203 | 199 | 200 | 179,200 |
| 2024/02/08 | 202 | 202 | 198 | 201 | 192,100 |
| 2024/02/07 | 203 | 204 | 199 | 202 | 149,900 |
| 2024/02/06 | 200 | 203 | 200 | 201 | 170,300 |
| 2024/02/05 | 201 | 201 | 198 | 200 | 142,900 |
| 2024/02/02 | 197 | 201 | 196 | 201 | 136,000 |
| 2024/02/01 | 199 | 202 | 196 | 197 | 165,100 |
| 2024/01/31 | 198 | 200 | 196 | 198 | 200,100 |
| 2024/01/30 | 203 | 203 | 198 | 198 | 399,100 |
| 2024/01/29 | 196 | 202 | 196 | 202 | 218,600 |
| 2024/01/26 | 196 | 198 | 195 | 195 | 106,100 |
| 2024/01/25 | 195 | 198 | 195 | 197 | 88,100 |
| 2024/01/24 | 195 | 196 | 194 | 195 | 86,800 |
| 2024/01/23 | 198 | 199 | 194 | 195 | 213,700 |
| 2024/01/22 | 194 | 199 | 194 | 198 | 128,900 |
| 2024/01/19 | 193 | 195 | 191 | 193 | 128,600 |
| 2024/01/18 | 191 | 193 | 190 | 192 | 119,500 |
| 2024/01/17 | 196 | 197 | 192 | 192 | 117,800 |
| 2024/01/16 | 195 | 198 | 193 | 194 | 137,700 |
| 2024/01/15 | 193 | 196 | 191 | 194 | 121,300 |
| 2024/01/12 | 197 | 197 | 192 | 195 | 258,900 |
| 2024/01/11 | 201 | 202 | 196 | 197 | 285,500 |
| 2024/01/10 | 200 | 202 | 199 | 200 | 176,400 |
| 2024/01/09 | 198 | 201 | 197 | 200 | 175,000 |
| 2024/01/05 | 201 | 202 | 196 | 197 | 307,900 |
| 2024/01/04 | 192 | 200 | 190 | 200 | 297,000 |
| 2023/12/29 | 192 | 192 | 190 | 191 | 201,000 |
| 2023/12/28 | 187 | 192 | 185 | 192 | 272,600 |
| 2023/12/27 | 183 | 185 | 182 | 185 | 267,900 |
| 2023/12/26 | 179 | 185 | 179 | 183 | 248,400 |
| 2023/12/25 | 179 | 181 | 178 | 179 | 260,500 |
| 2023/12/22 | 177 | 179 | 175 | 177 | 255,000 |
| 2023/12/21 | 178 | 179 | 177 | 177 | 327,500 |
| 2023/12/20 | 179 | 182 | 179 | 180 | 392,900 |
| 2023/12/19 | 178 | 180 | 176 | 178 | 189,800 |
| 2023/12/18 | 181 | 181 | 174 | 178 | 357,400 |
| 2023/12/15 | 178 | 180 | 176 | 179 | 221,900 |
| 2023/12/14 | 179 | 180 | 173 | 176 | 393,600 |
| 2023/12/13 | 176 | 180 | 175 | 179 | 327,400 |
| 2023/12/12 | 181 | 181 | 175 | 176 | 217,100 |
| 2023/12/11 | 181 | 182 | 178 | 180 | 174,900 |
| 2023/12/08 | 181 | 182 | 177 | 179 | 358,900 |
| 2023/12/07 | 190 | 190 | 183 | 183 | 396,900 |
| 2023/12/06 | 188 | 191 | 188 | 191 | 112,800 |
| 2023/12/05 | 191 | 193 | 188 | 188 | 117,400 |
| 2023/12/04 | 191 | 193 | 189 | 191 | 131,400 |
| 2023/12/01 | 197 | 197 | 190 | 191 | 237,600 |
| 2023/11/30 | 196 | 196 | 194 | 195 | 112,200 |
| 2023/11/29 | 193 | 196 | 193 | 196 | 96,200 |
| 2023/11/28 | 195 | 197 | 193 | 193 | 90,900 |
| 2023/11/27 | 197 | 198 | 194 | 195 | 143,300 |
| 2023/11/24 | 190 | 195 | 190 | 194 | 135,700 |
| 2023/11/22 | 190 | 192 | 189 | 190 | 74,300 |
| 2023/11/21 | 189 | 191 | 187 | 191 | 155,000 |
| 2023/11/20 | 187 | 191 | 186 | 190 | 170,200 |
| 2023/11/17 | 188 | 188 | 185 | 186 | 177,600 |
| 2023/11/16 | 188 | 189 | 185 | 187 | 196,800 |
| 2023/11/15 | 190 | 190 | 186 | 188 | 238,300 |
| 2023/11/14 | 191 | 192 | 188 | 188 | 394,900 |
| 2023/11/13 | 196 | 200 | 191 | 191 | 812,300 |
| 2023/11/10 | 206 | 208 | 202 | 204 | 245,500 |
| 2023/11/09 | 203 | 206 | 201 | 205 | 146,800 |
| 2023/11/08 | 209 | 209 | 200 | 203 | 247,600 |
| 2023/11/07 | 209 | 209 | 205 | 207 | 190,700 |
| 2023/11/06 | 208 | 210 | 205 | 209 | 189,900 |
| 2023/11/02 | 205 | 205 | 200 | 204 | 212,900 |
| 2023/11/01 | 206 | 208 | 201 | 203 | 221,400 |
| 2023/10/31 | 204 | 205 | 198 | 203 | 439,900 |
| 2023/10/30 | 208 | 209 | 204 | 204 | 526,500 |
| 2023/10/27 | 205 | 211 | 205 | 210 | 105,700 |
| 2023/10/26 | 207 | 207 | 203 | 205 | 139,000 |
| 2023/10/25 | 208 | 210 | 207 | 208 | 105,400 |
| 2023/10/24 | 206 | 209 | 201 | 208 | 221,200 |
| 2023/10/23 | 209 | 209 | 206 | 206 | 233,000 |
| 2023/10/20 | 213 | 213 | 210 | 211 | 269,100 |
| 2023/10/19 | 216 | 217 | 213 | 215 | 172,000 |
| 2023/10/18 | 215 | 217 | 213 | 217 | 219,200 |
| 2023/10/17 | 216 | 217 | 212 | 213 | 117,000 |
| 2023/10/16 | 217 | 217 | 214 | 214 | 186,500 |
| 2023/10/13 | 220 | 222 | 218 | 218 | 264,400 |
| 2023/10/12 | 222 | 224 | 220 | 224 | 130,800 |
| 2023/10/11 | 225 | 225 | 222 | 223 | 117,400 |
| 2023/10/10 | 229 | 229 | 223 | 225 | 274,300 |
| 2023/10/06 | 221 | 223 | 219 | 221 | 115,500 |
| 2023/10/05 | 219 | 222 | 219 | 219 | 91,000 |
| 2023/10/04 | 220 | 223 | 217 | 218 | 197,700 |
| 2023/10/03 | 228 | 228 | 222 | 222 | 173,600 |
| 2023/10/02 | 233 | 235 | 229 | 229 | 160,400 |
| 2023/09/29 | 234 | 235 | 230 | 232 | 92,600 |
| 2023/09/28 | 236 | 237 | 233 | 234 | 141,100 |
| 2023/09/27 | 230 | 237 | 228 | 237 | 161,000 |
| 2023/09/26 | 234 | 234 | 230 | 230 | 50,500 |
| 2023/09/25 | 226 | 234 | 226 | 233 | 172,100 |
| 2023/09/22 | 223 | 225 | 221 | 224 | 190,100 |
| 2023/09/21 | 228 | 230 | 224 | 225 | 130,800 |
| 2023/09/20 | 232 | 234 | 229 | 229 | 153,600 |
| 2023/09/19 | 233 | 233 | 229 | 233 | 113,700 |
| 2023/09/15 | 233 | 234 | 231 | 232 | 105,500 |
| 2023/09/14 | 237 | 237 | 233 | 233 | 99,700 |
| 2023/09/13 | 238 | 238 | 235 | 237 | 124,400 |
| 2023/09/12 | 236 | 239 | 236 | 236 | 52,600 |
| 2023/09/11 | 239 | 239 | 235 | 237 | 127,600 |
| 2023/09/08 | 233 | 238 | 233 | 237 | 140,800 |
| 2023/09/07 | 233 | 235 | 232 | 234 | 101,500 |
| 2023/09/06 | 232 | 234 | 231 | 234 | 63,400 |
| 2023/09/05 | 233 | 235 | 232 | 234 | 62,700 |
| 2023/09/04 | 232 | 234 | 231 | 234 | 117,200 |
| 2023/09/01 | 233 | 233 | 231 | 232 | 55,000 |
| 2023/08/31 | 235 | 235 | 230 | 232 | 75,100 |
| 2023/08/30 | 235 | 236 | 232 | 234 | 59,400 |
| 2023/08/29 | 233 | 236 | 233 | 235 | 90,300 |
| 2023/08/28 | 233 | 234 | 231 | 232 | 81,100 |
| 2023/08/25 | 228 | 234 | 227 | 232 | 96,600 |
| 2023/08/24 | 232 | 233 | 229 | 230 | 112,500 |
| 2023/08/23 | 226 | 232 | 226 | 232 | 130,400 |
| 2023/08/22 | 226 | 227 | 224 | 227 | 102,300 |
| 2023/08/21 | 219 | 227 | 219 | 226 | 251,900 |
| 2023/08/18 | 219 | 221 | 216 | 219 | 229,800 |
| 2023/08/17 | 221 | 222 | 217 | 222 | 180,300 |
| 2023/08/16 | 222 | 225 | 220 | 223 | 155,200 |
| 2023/08/15 | 227 | 227 | 224 | 224 | 227,600 |
| 2023/08/14 | 230 | 232 | 226 | 230 | 152,200 |
| 2023/08/10 | 231 | 233 | 225 | 233 | 276,200 |
| 2023/08/09 | 232 | 233 | 228 | 231 | 192,800 |
| 2023/08/08 | 235 | 235 | 230 | 233 | 137,700 |
| 2023/08/07 | 231 | 235 | 229 | 235 | 109,600 |
| 2023/08/04 | 234 | 234 | 229 | 232 | 198,500 |
| 2023/08/03 | 241 | 241 | 234 | 234 | 317,600 |
| 2023/08/02 | 243 | 245 | 241 | 244 | 186,200 |
| 2023/08/01 | 242 | 245 | 242 | 243 | 144,000 |
| 2023/07/31 | 240 | 242 | 238 | 240 | 139,200 |
| 2023/07/28 | 238 | 239 | 234 | 236 | 362,400 |
| 2023/07/27 | 241 | 241 | 238 | 240 | 95,900 |
| 2023/07/26 | 239 | 242 | 237 | 241 | 107,400 |
| 2023/07/25 | 240 | 240 | 236 | 239 | 100,600 |
| 2023/07/24 | 237 | 239 | 236 | 239 | 89,800 |
| 2023/07/21 | 236 | 236 | 234 | 234 | 122,200 |
| 2023/07/20 | 237 | 238 | 235 | 236 | 81,900 |
| 2023/07/19 | 239 | 240 | 237 | 238 | 58,300 |
| 2023/07/18 | 235 | 238 | 234 | 238 | 54,100 |
| 2023/07/14 | 239 | 239 | 234 | 235 | 150,200 |
| 2023/07/13 | 237 | 238 | 234 | 238 | 148,200 |
| 2023/07/12 | 244 | 244 | 237 | 238 | 188,100 |
| 2023/07/11 | 244 | 246 | 242 | 244 | 174,900 |
| 2023/07/10 | 241 | 244 | 239 | 242 | 173,300 |
| 2023/07/07 | 238 | 241 | 237 | 239 | 145,700 |
| 2023/07/06 | 242 | 243 | 239 | 240 | 142,500 |
| 2023/07/05 | 244 | 245 | 241 | 243 | 116,400 |
| 2023/07/04 | 248 | 248 | 244 | 244 | 144,800 |
| 2023/07/03 | 242 | 247 | 242 | 247 | 233,100 |
| 2023/06/30 | 240 | 241 | 239 | 241 | 85,900 |
| 2023/06/29 | 243 | 243 | 239 | 239 | 129,900 |
| 2023/06/28 | 240 | 243 | 240 | 243 | 163,000 |