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 |
|---|---|---|---|---|---|
| 1984/12/28 | 630 | 656 | 630 | 656 | 20,000 |
| 1984/12/27 | 650 | 651 | 612 | 617 | 68,000 |
| 1984/12/26 | 714 | 714 | 670 | 675 | 46,000 |
| 1984/12/25 | 755 | 760 | 700 | 730 | 191,000 |
| 1984/12/24 | 710 | 735 | 690 | 734 | 249,000 |
| 1984/12/22 | 785 | 799 | 785 | 799 | 109,000 |
| 1984/12/21 | 938 | 946 | 830 | 830 | 284,000 |
| 1984/12/20 | 890 | 970 | 866 | 930 | 846,000 |
| 1984/12/19 | 805 | 880 | 795 | 880 | 831,000 |
| 1984/12/18 | 730 | 824 | 710 | 780 | 921,000 |
| 1984/12/17 | 675 | 740 | 670 | 725 | 403,000 |
| 1984/12/15 | 710 | 710 | 709 | 709 | 276,000 |
| 1984/12/14 | 620 | 650 | 615 | 650 | 478,000 |
| 1984/12/13 | 554 | 657 | 554 | 595 | 414,000 |
| 1984/12/12 | 485 | 559 | 485 | 559 | 75,000 |
| 1984/12/11 | 510 | 510 | 490 | 490 | 28,000 |
| 1984/12/10 | 528 | 528 | 505 | 510 | 16,000 |
| 1984/12/07 | 510 | 513 | 495 | 495 | 30,000 |
| 1984/12/06 | 460 | 460 | 455 | 460 | 16,000 |
| 1984/12/05 | 460 | 460 | 460 | 460 | 33,000 |
| 1984/12/04 | 530 | 540 | 520 | 520 | 36,000 |
| 1984/12/03 | 585 | 585 | 560 | 565 | 104,000 |
| 1984/12/01 | 565 | 576 | 560 | 565 | 88,000 |
| 1984/11/30 | 509 | 540 | 500 | 540 | 132,000 |
| 1984/11/29 | 456 | 520 | 456 | 514 | 30,000 |
| 1984/11/28 | 450 | 450 | 449 | 450 | 6,000 |
| 1984/11/27 | 430 | 430 | 420 | 430 | 12,000 |
| 1984/11/26 | 425 | 430 | 425 | 430 | 3,000 |
| 1984/11/24 | 430 | 430 | 425 | 425 | 7,000 |
| 1984/11/22 | 433 | 450 | 433 | 435 | 8,000 |
| 1984/11/21 | 420 | 420 | 420 | 420 | 10,000 |
| 1984/11/20 | 447 | 450 | 445 | 445 | 8,000 |
| 1984/11/19 | 450 | 450 | 450 | 450 | 6,000 |
| 1984/11/17 | 455 | 458 | 455 | 458 | 4,000 |
| 1984/11/16 | 475 | 480 | 458 | 469 | 15,000 |
| 1984/11/15 | 520 | 520 | 480 | 480 | 32,000 |
| 1984/11/14 | 510 | 540 | 500 | 500 | 67,000 |
| 1984/11/13 | 480 | 517 | 480 | 500 | 40,000 |
| 1984/11/12 | 420 | 480 | 420 | 480 | 47,000 |
| 1984/11/09 | 389 | 400 | 389 | 400 | 14,000 |
| 1984/11/08 | 370 | 370 | 370 | 370 | 4,000 |
| 1984/11/07 | 389 | 389 | 377 | 380 | 6,000 |
| 1984/11/06 | 390 | 391 | 387 | 390 | 10,000 |
| 1984/11/05 | 395 | 395 | 395 | 395 | 8,000 |
| 1984/11/02 | 400 | 400 | 395 | 400 | 11,000 |
| 1984/11/01 | 403 | 403 | 400 | 400 | 7,000 |
| 1984/10/31 | 400 | 403 | 400 | 403 | 16,000 |
| 1984/10/30 | 400 | 400 | 399 | 400 | 20,000 |
| 1984/10/29 | 400 | 400 | 395 | 395 | 18,000 |
| 1984/10/27 | 393 | 400 | 393 | 400 | 8,000 |
| 1984/10/26 | 401 | 401 | 393 | 393 | 36,000 |
| 1984/10/25 | 410 | 410 | 405 | 405 | 20,000 |
| 1984/10/24 | 408 | 410 | 399 | 399 | 27,000 |
| 1984/10/23 | 410 | 410 | 408 | 410 | 9,000 |
| 1984/10/22 | 411 | 411 | 401 | 410 | 14,000 |
| 1984/10/20 | 420 | 420 | 417 | 417 | 7,000 |
| 1984/10/19 | 425 | 425 | 417 | 417 | 17,000 |
| 1984/10/18 | 425 | 428 | 417 | 417 | 13,000 |
| 1984/10/17 | 420 | 427 | 420 | 420 | 12,000 |
| 1984/10/16 | 417 | 417 | 411 | 411 | 5,000 |
| 1984/10/15 | 435 | 435 | 427 | 427 | 15,000 |
| 1984/10/12 | 440 | 440 | 435 | 435 | 2,000 |
| 1984/10/11 | 425 | 430 | 425 | 430 | 2,000 |
| 1984/10/09 | 445 | 450 | 435 | 445 | 11,000 |
| 1984/10/08 | 460 | 460 | 450 | 450 | 6,000 |
| 1984/10/06 | 445 | 470 | 445 | 465 | 16,000 |
| 1984/10/05 | 445 | 450 | 445 | 450 | 36,000 |
| 1984/10/04 | 410 | 450 | 410 | 440 | 22,000 |
| 1984/10/03 | 405 | 410 | 400 | 410 | 34,000 |
| 1984/10/02 | 420 | 424 | 397 | 397 | 46,000 |
| 1984/10/01 | 450 | 452 | 440 | 440 | 17,000 |
| 1984/09/29 | 450 | 450 | 450 | 450 | 8,000 |
| 1984/09/28 | 470 | 484 | 470 | 470 | 12,000 |
| 1984/09/27 | 490 | 490 | 474 | 474 | 14,000 |
| 1984/09/26 | 495 | 500 | 480 | 480 | 38,000 |
| 1984/09/25 | 465 | 500 | 465 | 500 | 23,000 |
| 1984/09/22 | 455 | 465 | 455 | 465 | 48,000 |
| 1984/09/21 | 500 | 500 | 485 | 485 | 25,000 |
| 1984/09/20 | 520 | 520 | 500 | 500 | 36,000 |
| 1984/09/19 | 525 | 535 | 510 | 520 | 27,000 |
| 1984/09/18 | 530 | 540 | 520 | 525 | 45,000 |
| 1984/09/17 | 560 | 560 | 548 | 559 | 71,000 |
| 1984/09/14 | 535 | 560 | 530 | 531 | 68,000 |
| 1984/09/13 | 585 | 585 | 505 | 505 | 95,000 |
| 1984/09/12 | 600 | 600 | 570 | 570 | 59,000 |
| 1984/09/11 | 629 | 629 | 550 | 550 | 85,000 |
| 1984/09/10 | 640 | 659 | 615 | 625 | 138,000 |
| 1984/09/07 | 565 | 640 | 565 | 630 | 178,000 |
| 1984/09/06 | 615 | 620 | 535 | 565 | 149,000 |
| 1984/09/05 | 700 | 700 | 645 | 650 | 186,000 |
| 1984/09/04 | 725 | 740 | 685 | 695 | 192,000 |
| 1984/09/03 | 665 | 747 | 655 | 740 | 377,000 |
| 1984/09/01 | 670 | 675 | 648 | 662 | 213,000 |
| 1984/08/31 | 630 | 657 | 590 | 648 | 321,000 |
| 1984/08/30 | 632 | 660 | 610 | 625 | 387,000 |
| 1984/08/29 | 578 | 645 | 555 | 645 | 408,000 |
| 1984/08/28 | 490 | 562 | 480 | 562 | 487,000 |
| 1984/08/27 | 501 | 519 | 480 | 482 | 252,000 |
| 1984/08/25 | 510 | 510 | 481 | 495 | 267,000 |
| 1984/08/24 | 483 | 505 | 440 | 500 | 390,000 |
| 1984/08/23 | 419 | 495 | 410 | 475 | 690,000 |
| 1984/08/22 | 370 | 440 | 369 | 425 | 694,000 |
| 1984/08/21 | 343 | 385 | 343 | 373 | 707,000 |
| 1984/08/20 | 301 | 338 | 300 | 330 | 487,000 |
| 1984/08/18 | 295 | 298 | 290 | 298 | 56,000 |
| 1984/08/17 | 290 | 299 | 285 | 290 | 49,000 |
| 1984/08/16 | 288 | 290 | 285 | 290 | 13,000 |
| 1984/08/15 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/08/14 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/08/13 | 286 | 286 | 281 | 281 | 6,000 |
| 1984/08/10 | 285 | 290 | 280 | 285 | 45,000 |
| 1984/08/09 | 295 | 295 | 280 | 282 | 44,000 |
| 1984/08/08 | 285 | 295 | 285 | 295 | 7,000 |
| 1984/08/07 | 285 | 285 | 280 | 280 | 4,000 |
| 1984/08/06 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/08/04 | 303 | 303 | 303 | 303 | 1,000 |
| 1984/08/03 | 283 | 300 | 283 | 300 | 8,000 |
| 1984/08/02 | 291 | 291 | 289 | 289 | 14,000 |
| 1984/08/01 | 295 | 300 | 290 | 290 | 21,000 |
| 1984/07/31 | 304 | 305 | 295 | 295 | 14,000 |
| 1984/07/30 | 293 | 308 | 293 | 305 | 71,000 |
| 1984/07/28 | 270 | 290 | 270 | 290 | 34,000 |
| 1984/07/27 | 270 | 270 | 267 | 267 | 9,000 |
| 1984/07/26 | 270 | 275 | 265 | 270 | 18,000 |
| 1984/07/25 | 289 | 289 | 273 | 273 | 23,000 |
| 1984/07/24 | 259 | 290 | 259 | 270 | 20,000 |
| 1984/07/23 | 261 | 261 | 255 | 255 | 3,000 |
| 1984/07/21 | 267 | 267 | 255 | 255 | 7,000 |
| 1984/07/20 | 256 | 270 | 255 | 270 | 13,000 |
| 1984/07/19 | 250 | 260 | 250 | 260 | 2,000 |
| 1984/07/18 | 245 | 250 | 245 | 250 | 8,000 |
| 1984/07/17 | 245 | 250 | 245 | 250 | 3,000 |
| 1984/07/16 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/07/12 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/07/11 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/07/09 | 240 | 240 | 239 | 239 | 2,000 |
| 1984/07/07 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/07/06 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/07/05 | 235 | 235 | 235 | 235 | 6,000 |
| 1984/07/04 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/07/03 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/07/02 | 227 | 227 | 227 | 227 | 1,000 |
| 1984/06/28 | 226 | 226 | 226 | 226 | 1,000 |
| 1984/06/27 | 230 | 230 | 225 | 225 | 2,000 |
| 1984/06/25 | 235 | 235 | 235 | 235 | 1,000 |
| 1984/06/23 | 231 | 231 | 231 | 231 | 2,000 |
| 1984/06/18 | 236 | 236 | 236 | 236 | 1,000 |
| 1984/06/15 | 235 | 240 | 235 | 240 | 2,000 |
| 1984/06/14 | 233 | 233 | 233 | 233 | 1,000 |
| 1984/06/13 | 230 | 230 | 230 | 230 | 2,000 |
| 1984/06/12 | 232 | 232 | 232 | 232 | 6,000 |
| 1984/06/11 | 233 | 233 | 231 | 231 | 3,000 |
| 1984/06/08 | 235 | 235 | 235 | 235 | 4,000 |
| 1984/06/07 | 231 | 231 | 230 | 230 | 4,000 |
| 1984/06/05 | 231 | 232 | 231 | 232 | 3,000 |
| 1984/06/01 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/05/30 | 241 | 241 | 240 | 240 | 3,000 |
| 1984/05/29 | 240 | 241 | 240 | 241 | 4,000 |
| 1984/05/28 | 231 | 231 | 231 | 231 | 3,000 |
| 1984/05/26 | 233 | 233 | 233 | 233 | 2,000 |
| 1984/05/25 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/05/24 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/05/23 | 220 | 220 | 220 | 220 | 2,000 |
| 1984/05/22 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/05/21 | 235 | 235 | 235 | 235 | 8,000 |
| 1984/05/19 | 236 | 236 | 234 | 234 | 3,000 |
| 1984/05/18 | 236 | 236 | 236 | 236 | 1,000 |
| 1984/05/17 | 241 | 241 | 236 | 236 | 3,000 |
| 1984/05/16 | 240 | 240 | 240 | 240 | 5,000 |
| 1984/05/14 | 244 | 244 | 244 | 244 | 2,000 |
| 1984/05/11 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/05/10 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/05/09 | 241 | 241 | 240 | 240 | 4,000 |
| 1984/05/08 | 243 | 243 | 240 | 240 | 2,000 |
| 1984/05/07 | 245 | 246 | 243 | 243 | 3,000 |
| 1984/05/02 | 241 | 243 | 241 | 243 | 2,000 |
| 1984/04/28 | 242 | 245 | 242 | 245 | 3,000 |
| 1984/04/27 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/04/26 | 246 | 246 | 246 | 246 | 2,000 |
| 1984/04/21 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/04/19 | 245 | 245 | 245 | 245 | 1,000 |
| 1984/04/18 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/04/06 | 220 | 220 | 219 | 219 | 2,000 |
| 1984/04/05 | 216 | 216 | 216 | 216 | 5,000 |
| 1984/03/31 | 242 | 242 | 242 | 242 | 2,000 |
| 1984/03/28 | 256 | 256 | 256 | 256 | 1,000 |
| 1984/03/27 | 232 | 232 | 232 | 232 | 1,000 |
| 1984/03/23 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/03/22 | 245 | 250 | 239 | 250 | 6,000 |
| 1984/03/21 | 245 | 245 | 242 | 242 | 4,000 |
| 1984/03/19 | 245 | 245 | 244 | 245 | 10,000 |
| 1984/03/17 | 250 | 250 | 245 | 245 | 2,000 |
| 1984/03/16 | 256 | 256 | 256 | 256 | 1,000 |
| 1984/03/14 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/03/13 | 236 | 236 | 233 | 235 | 6,000 |
| 1984/03/12 | 235 | 235 | 232 | 232 | 4,000 |
| 1984/03/09 | 236 | 236 | 231 | 232 | 7,000 |
| 1984/03/08 | 228 | 235 | 228 | 231 | 3,000 |
| 1984/03/07 | 231 | 231 | 231 | 231 | 3,000 |
| 1984/03/06 | 260 | 260 | 245 | 245 | 6,000 |
| 1984/03/05 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/03/03 | 265 | 265 | 265 | 265 | 3,000 |
| 1984/03/02 | 272 | 272 | 265 | 265 | 4,000 |
| 1984/03/01 | 262 | 268 | 262 | 262 | 5,000 |
| 1984/02/28 | 269 | 272 | 269 | 272 | 4,000 |
| 1984/02/27 | 269 | 269 | 269 | 269 | 1,000 |
| 1984/02/25 | 261 | 261 | 261 | 261 | 1,000 |
| 1984/02/24 | 260 | 261 | 260 | 261 | 8,000 |
| 1984/02/23 | 280 | 280 | 270 | 270 | 7,000 |
| 1984/02/22 | 285 | 290 | 270 | 290 | 11,000 |
| 1984/02/21 | 305 | 305 | 290 | 290 | 19,000 |
| 1984/02/20 | 289 | 309 | 289 | 305 | 130,000 |
| 1984/02/18 | 282 | 285 | 271 | 285 | 39,000 |
| 1984/02/17 | 287 | 290 | 287 | 290 | 13,000 |
| 1984/02/16 | 265 | 290 | 265 | 290 | 20,000 |
| 1984/02/15 | 260 | 270 | 260 | 265 | 9,000 |
| 1984/02/14 | 260 | 260 | 257 | 257 | 7,000 |
| 1984/02/13 | 270 | 270 | 257 | 259 | 17,000 |
| 1984/02/10 | 300 | 304 | 275 | 275 | 116,000 |
| 1984/02/09 | 270 | 305 | 270 | 295 | 105,000 |
| 1984/02/08 | 255 | 270 | 255 | 270 | 7,000 |
| 1984/02/06 | 266 | 266 | 265 | 265 | 2,000 |
| 1984/02/04 | 267 | 267 | 266 | 266 | 3,000 |
| 1984/02/03 | 266 | 266 | 266 | 266 | 1,000 |
| 1984/02/02 | 263 | 263 | 260 | 260 | 3,000 |
| 1984/02/01 | 273 | 273 | 265 | 265 | 2,000 |
| 1984/01/31 | 275 | 275 | 274 | 274 | 6,000 |
| 1984/01/30 | 275 | 275 | 275 | 275 | 19,000 |
| 1984/01/28 | 266 | 266 | 265 | 265 | 3,000 |
| 1984/01/27 | 275 | 275 | 260 | 260 | 12,000 |
| 1984/01/26 | 273 | 275 | 270 | 275 | 11,000 |
| 1984/01/25 | 280 | 280 | 280 | 280 | 20,000 |
| 1984/01/24 | 265 | 265 | 250 | 250 | 20,000 |
| 1984/01/23 | 277 | 277 | 269 | 270 | 30,000 |
| 1984/01/21 | 280 | 300 | 280 | 299 | 44,000 |
| 1984/01/20 | 215 | 243 | 215 | 243 | 12,000 |
| 1984/01/19 | 208 | 210 | 208 | 210 | 4,000 |
| 1984/01/18 | 201 | 210 | 201 | 210 | 4,000 |
| 1984/01/13 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/01/12 | 220 | 220 | 212 | 215 | 7,000 |
| 1984/01/11 | 214 | 218 | 212 | 218 | 9,000 |
| 1984/01/10 | 215 | 215 | 212 | 212 | 8,000 |
| 1984/01/09 | 191 | 215 | 191 | 215 | 5,000 |
| 1984/01/07 | 191 | 191 | 191 | 191 | 1,000 |
| 1984/01/06 | 190 | 190 | 190 | 190 | 1,000 |