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 |
---|---|---|---|---|---|
1985/12/28 | 450 | 450 | 450 | 450 | 1,000 |
1985/12/27 | 450 | 450 | 450 | 450 | 1,000 |
1985/12/26 | 456 | 456 | 456 | 456 | 1,000 |
1985/12/25 | 455 | 455 | 450 | 450 | 2,000 |
1985/12/24 | 447 | 460 | 447 | 460 | 2,000 |
1985/12/23 | 440 | 440 | 440 | 440 | 2,000 |
1985/12/21 | 463 | 463 | 460 | 460 | 2,000 |
1985/12/20 | 455 | 455 | 450 | 450 | 10,000 |
1985/12/19 | 459 | 459 | 450 | 450 | 11,000 |
1985/12/18 | 478 | 478 | 465 | 465 | 4,000 |
1985/12/17 | 480 | 480 | 476 | 476 | 5,000 |
1985/12/16 | 476 | 476 | 476 | 476 | 7,000 |
1985/12/13 | 475 | 480 | 475 | 476 | 13,000 |
1985/12/12 | 475 | 475 | 475 | 475 | 23,000 |
1985/12/11 | 475 | 480 | 475 | 475 | 9,000 |
1985/12/10 | 451 | 480 | 451 | 475 | 7,000 |
1985/12/06 | 450 | 450 | 450 | 450 | 2,000 |
1985/12/05 | 490 | 490 | 482 | 482 | 11,000 |
1985/12/04 | 480 | 490 | 480 | 490 | 13,000 |
1985/12/03 | 448 | 448 | 448 | 448 | 1,000 |
1985/12/02 | 435 | 438 | 435 | 436 | 5,000 |
1985/11/29 | 435 | 435 | 435 | 435 | 1,000 |
1985/11/28 | 445 | 445 | 425 | 425 | 7,000 |
1985/11/27 | 472 | 472 | 455 | 455 | 6,000 |
1985/11/26 | 475 | 475 | 475 | 475 | 1,000 |
1985/11/25 | 465 | 470 | 465 | 470 | 4,000 |
1985/11/22 | 451 | 465 | 451 | 465 | 5,000 |
1985/11/21 | 460 | 461 | 450 | 451 | 8,000 |
1985/11/20 | 464 | 464 | 461 | 461 | 3,000 |
1985/11/19 | 461 | 464 | 461 | 464 | 3,000 |
1985/11/18 | 463 | 463 | 460 | 460 | 5,000 |
1985/11/16 | 461 | 461 | 461 | 461 | 1,000 |
1985/11/15 | 460 | 480 | 455 | 480 | 6,000 |
1985/11/14 | 475 | 475 | 460 | 465 | 4,000 |
1985/11/13 | 460 | 460 | 450 | 460 | 19,000 |
1985/11/12 | 510 | 516 | 485 | 485 | 29,000 |
1985/11/11 | 545 | 545 | 500 | 510 | 100,000 |
1985/11/08 | 430 | 510 | 430 | 510 | 349,000 |
1985/11/07 | 425 | 430 | 415 | 430 | 484,000 |
1985/11/06 | 418 | 418 | 415 | 415 | 10,000 |
1985/11/02 | 418 | 418 | 418 | 418 | 5,000 |
1985/11/01 | 415 | 415 | 415 | 415 | 3,000 |
1985/10/31 | 430 | 430 | 430 | 430 | 1,000 |
1985/10/30 | 430 | 443 | 430 | 443 | 9,000 |
1985/10/29 | 425 | 425 | 425 | 425 | 1,000 |
1985/10/28 | 420 | 420 | 415 | 415 | 2,000 |
1985/10/25 | 415 | 415 | 415 | 415 | 3,000 |
1985/10/23 | 420 | 420 | 416 | 416 | 2,000 |
1985/10/22 | 412 | 415 | 412 | 415 | 3,000 |
1985/10/21 | 420 | 420 | 411 | 411 | 3,000 |
1985/10/19 | 420 | 420 | 420 | 420 | 2,000 |
1985/10/18 | 415 | 415 | 410 | 410 | 8,000 |
1985/10/17 | 425 | 425 | 425 | 425 | 1,000 |
1985/10/16 | 420 | 420 | 405 | 405 | 8,000 |
1985/10/15 | 420 | 425 | 420 | 425 | 5,000 |
1985/10/11 | 420 | 420 | 420 | 420 | 3,000 |
1985/10/09 | 420 | 420 | 420 | 420 | 4,000 |
1985/10/08 | 422 | 422 | 422 | 422 | 1,000 |
1985/10/07 | 420 | 420 | 410 | 410 | 5,000 |
1985/10/05 | 420 | 420 | 420 | 420 | 1,000 |
1985/10/03 | 420 | 420 | 420 | 420 | 1,000 |
1985/10/02 | 400 | 435 | 400 | 435 | 4,000 |
1985/10/01 | 400 | 400 | 400 | 400 | 5,000 |
1985/09/30 | 425 | 430 | 421 | 430 | 5,000 |
1985/09/28 | 430 | 430 | 430 | 430 | 3,000 |
1985/09/27 | 420 | 420 | 420 | 420 | 5,000 |
1985/09/26 | 440 | 440 | 421 | 421 | 6,000 |
1985/09/25 | 441 | 441 | 441 | 441 | 2,000 |
1985/09/24 | 455 | 455 | 455 | 455 | 1,000 |
1985/09/21 | 440 | 440 | 440 | 440 | 5,000 |
1985/09/20 | 458 | 458 | 450 | 450 | 2,000 |
1985/09/19 | 445 | 445 | 445 | 445 | 5,000 |
1985/09/18 | 440 | 440 | 440 | 440 | 5,000 |
1985/09/13 | 430 | 430 | 430 | 430 | 5,000 |
1985/09/10 | 480 | 480 | 480 | 480 | 4,000 |
1985/09/07 | 490 | 490 | 476 | 485 | 20,000 |
1985/09/05 | 420 | 430 | 420 | 430 | 7,000 |
1985/09/04 | 431 | 431 | 420 | 420 | 9,000 |
1985/09/03 | 435 | 435 | 435 | 435 | 1,000 |
1985/09/02 | 440 | 440 | 431 | 431 | 9,000 |
1985/08/31 | 440 | 440 | 440 | 440 | 4,000 |
1985/08/30 | 440 | 440 | 440 | 440 | 4,000 |
1985/08/29 | 440 | 440 | 440 | 440 | 5,000 |
1985/08/28 | 440 | 440 | 440 | 440 | 20,000 |
1985/08/27 | 441 | 442 | 441 | 441 | 5,000 |
1985/08/26 | 442 | 442 | 441 | 441 | 6,000 |
1985/08/24 | 440 | 440 | 440 | 440 | 2,000 |
1985/08/23 | 440 | 440 | 440 | 440 | 20,000 |
1985/08/21 | 440 | 440 | 440 | 440 | 4,000 |
1985/08/20 | 440 | 440 | 440 | 440 | 7,000 |
1985/08/19 | 440 | 440 | 440 | 440 | 1,000 |
1985/08/16 | 440 | 440 | 435 | 435 | 2,000 |
1985/08/15 | 432 | 433 | 432 | 433 | 2,000 |
1985/08/14 | 430 | 430 | 430 | 430 | 7,000 |
1985/08/13 | 450 | 450 | 450 | 450 | 5,000 |
1985/08/12 | 450 | 450 | 450 | 450 | 1,000 |
1985/08/08 | 450 | 450 | 450 | 450 | 2,000 |
1985/08/07 | 458 | 458 | 458 | 458 | 1,000 |
1985/08/06 | 465 | 465 | 458 | 458 | 6,000 |
1985/08/02 | 450 | 450 | 450 | 450 | 4,000 |
1985/08/01 | 465 | 465 | 460 | 460 | 4,000 |
1985/07/31 | 440 | 460 | 435 | 460 | 8,000 |
1985/07/30 | 446 | 446 | 446 | 446 | 2,000 |
1985/07/29 | 461 | 461 | 450 | 450 | 6,000 |
1985/07/27 | 461 | 461 | 461 | 461 | 2,000 |
1985/07/26 | 470 | 470 | 461 | 461 | 4,000 |
1985/07/25 | 475 | 475 | 470 | 470 | 4,000 |
1985/07/24 | 472 | 472 | 472 | 472 | 1,000 |
1985/07/23 | 485 | 485 | 485 | 485 | 1,000 |
1985/07/22 | 487 | 487 | 474 | 487 | 14,000 |
1985/07/20 | 490 | 490 | 490 | 490 | 5,000 |
1985/07/19 | 461 | 490 | 461 | 490 | 4,000 |
1985/07/18 | 460 | 460 | 460 | 460 | 8,000 |
1985/07/17 | 460 | 460 | 460 | 460 | 6,000 |
1985/07/16 | 460 | 460 | 460 | 460 | 4,000 |
1985/07/15 | 480 | 480 | 480 | 480 | 4,000 |
1985/07/12 | 460 | 460 | 445 | 445 | 8,000 |
1985/07/11 | 460 | 460 | 460 | 460 | 1,000 |
1985/07/10 | 460 | 480 | 460 | 461 | 8,000 |
1985/07/09 | 475 | 475 | 460 | 460 | 4,000 |
1985/07/08 | 462 | 462 | 461 | 462 | 5,000 |
1985/07/06 | 460 | 462 | 460 | 460 | 6,000 |
1985/07/05 | 460 | 460 | 460 | 460 | 8,000 |
1985/07/04 | 467 | 479 | 460 | 460 | 12,000 |
1985/07/03 | 480 | 480 | 470 | 470 | 3,000 |
1985/07/02 | 460 | 480 | 460 | 480 | 8,000 |
1985/07/01 | 476 | 480 | 476 | 480 | 4,000 |
1985/06/29 | 485 | 485 | 482 | 482 | 3,000 |
1985/06/28 | 486 | 486 | 481 | 481 | 4,000 |
1985/06/27 | 485 | 490 | 485 | 490 | 4,000 |
1985/06/26 | 487 | 488 | 487 | 488 | 2,000 |
1985/06/24 | 490 | 490 | 484 | 487 | 3,000 |
1985/06/15 | 500 | 500 | 495 | 500 | 8,000 |
1985/06/14 | 520 | 520 | 505 | 505 | 9,000 |
1985/06/13 | 540 | 540 | 530 | 530 | 11,000 |
1985/06/12 | 500 | 540 | 500 | 540 | 8,000 |
1985/06/11 | 465 | 480 | 465 | 480 | 10,000 |
1985/06/10 | 465 | 470 | 465 | 465 | 5,000 |
1985/06/07 | 463 | 470 | 463 | 465 | 6,000 |
1985/06/06 | 480 | 485 | 463 | 463 | 10,000 |
1985/06/05 | 461 | 480 | 461 | 480 | 7,000 |
1985/06/04 | 480 | 480 | 460 | 460 | 3,000 |
1985/06/03 | 505 | 505 | 490 | 490 | 6,000 |
1985/06/01 | 505 | 505 | 505 | 505 | 1,000 |
1985/05/31 | 510 | 512 | 510 | 512 | 4,000 |
1985/05/30 | 526 | 526 | 506 | 510 | 14,000 |
1985/05/29 | 530 | 530 | 526 | 526 | 13,000 |
1985/05/28 | 540 | 559 | 535 | 535 | 16,000 |
1985/05/27 | 515 | 516 | 515 | 516 | 17,000 |
1985/05/25 | 620 | 620 | 570 | 585 | 46,000 |
1985/05/24 | 615 | 625 | 601 | 615 | 107,000 |
1985/05/23 | 630 | 635 | 600 | 600 | 222,000 |
1985/05/22 | 519 | 590 | 500 | 590 | 164,000 |
1985/05/21 | 470 | 510 | 469 | 505 | 47,000 |
1985/05/20 | 470 | 470 | 470 | 470 | 1,000 |
1985/05/18 | 450 | 470 | 450 | 470 | 3,000 |
1985/05/17 | 440 | 450 | 440 | 442 | 8,000 |
1985/05/16 | 440 | 442 | 440 | 440 | 4,000 |
1985/05/15 | 450 | 450 | 440 | 440 | 7,000 |
1985/05/14 | 455 | 455 | 455 | 455 | 1,000 |
1985/05/13 | 479 | 479 | 479 | 479 | 2,000 |
1985/05/09 | 453 | 453 | 453 | 453 | 3,000 |
1985/05/08 | 485 | 487 | 475 | 475 | 14,000 |
1985/05/07 | 505 | 505 | 500 | 500 | 18,000 |
1985/05/04 | 449 | 449 | 449 | 449 | 4,000 |
1985/05/02 | 417 | 430 | 417 | 430 | 6,000 |
1985/05/01 | 422 | 426 | 415 | 415 | 18,000 |
1985/04/30 | 427 | 430 | 421 | 421 | 5,000 |
1985/04/27 | 426 | 426 | 426 | 426 | 2,000 |
1985/04/26 | 425 | 426 | 420 | 426 | 6,000 |
1985/04/25 | 420 | 420 | 420 | 420 | 3,000 |
1985/04/24 | 421 | 421 | 420 | 420 | 12,000 |
1985/04/23 | 424 | 430 | 420 | 420 | 7,000 |
1985/04/22 | 423 | 428 | 420 | 424 | 10,000 |
1985/04/20 | 430 | 435 | 420 | 420 | 16,000 |
1985/04/19 | 439 | 439 | 430 | 430 | 5,000 |
1985/04/18 | 450 | 450 | 450 | 450 | 1,000 |
1985/04/17 | 460 | 460 | 450 | 450 | 18,000 |
1985/04/16 | 463 | 468 | 461 | 461 | 9,000 |
1985/04/15 | 475 | 475 | 463 | 463 | 3,000 |
1985/04/12 | 461 | 461 | 461 | 461 | 3,000 |
1985/04/11 | 490 | 490 | 490 | 490 | 3,000 |
1985/04/10 | 470 | 470 | 470 | 470 | 1,000 |
1985/04/09 | 480 | 480 | 480 | 480 | 1,000 |
1985/04/08 | 461 | 461 | 461 | 461 | 1,000 |
1985/04/06 | 480 | 480 | 480 | 480 | 5,000 |
1985/04/05 | 460 | 460 | 460 | 460 | 2,000 |
1985/04/03 | 475 | 499 | 460 | 499 | 9,000 |
1985/04/01 | 480 | 480 | 480 | 480 | 5,000 |
1985/03/30 | 460 | 480 | 460 | 480 | 6,000 |
1985/03/29 | 500 | 500 | 480 | 480 | 7,000 |
1985/03/28 | 499 | 499 | 499 | 499 | 2,000 |
1985/03/27 | 461 | 470 | 461 | 461 | 6,000 |
1985/03/26 | 480 | 480 | 460 | 460 | 13,000 |
1985/03/25 | 480 | 480 | 480 | 480 | 4,000 |
1985/03/23 | 498 | 498 | 480 | 480 | 2,000 |
1985/03/22 | 500 | 500 | 500 | 500 | 1,000 |
1985/03/20 | 500 | 500 | 500 | 500 | 2,000 |
1985/03/19 | 490 | 490 | 460 | 460 | 14,000 |
1985/03/18 | 490 | 490 | 480 | 480 | 3,000 |
1985/03/16 | 500 | 500 | 500 | 500 | 3,000 |
1985/03/15 | 500 | 500 | 500 | 500 | 2,000 |
1985/03/14 | 500 | 500 | 475 | 480 | 21,000 |
1985/03/13 | 481 | 500 | 481 | 491 | 13,000 |
1985/03/12 | 495 | 495 | 478 | 478 | 5,000 |
1985/03/11 | 505 | 505 | 500 | 500 | 6,000 |
1985/03/08 | 505 | 510 | 500 | 505 | 9,000 |
1985/03/07 | 505 | 505 | 505 | 505 | 12,000 |
1985/03/06 | 530 | 530 | 525 | 525 | 9,000 |
1985/03/05 | 536 | 536 | 530 | 530 | 15,000 |
1985/03/04 | 535 | 536 | 535 | 536 | 10,000 |
1985/03/02 | 535 | 540 | 535 | 540 | 8,000 |
1985/03/01 | 531 | 540 | 531 | 535 | 12,000 |
1985/02/28 | 540 | 540 | 531 | 531 | 19,000 |
1985/02/27 | 540 | 560 | 540 | 550 | 7,000 |
1985/02/26 | 535 | 539 | 535 | 535 | 19,000 |
1985/02/25 | 550 | 550 | 550 | 550 | 4,000 |
1985/02/23 | 540 | 550 | 540 | 550 | 6,000 |
1985/02/22 | 540 | 546 | 540 | 540 | 9,000 |
1985/02/21 | 560 | 560 | 535 | 535 | 12,000 |
1985/02/20 | 550 | 579 | 550 | 578 | 18,000 |
1985/02/19 | 580 | 580 | 550 | 550 | 8,000 |
1985/02/18 | 570 | 580 | 570 | 580 | 10,000 |
1985/02/16 | 530 | 540 | 530 | 530 | 30,000 |
1985/02/15 | 550 | 550 | 525 | 530 | 49,000 |
1985/02/14 | 550 | 553 | 536 | 536 | 35,000 |
1985/02/13 | 591 | 591 | 560 | 560 | 21,000 |
1985/02/12 | 590 | 590 | 585 | 590 | 15,000 |
1985/02/08 | 610 | 610 | 590 | 590 | 25,000 |
1985/02/07 | 600 | 635 | 600 | 600 | 29,000 |
1985/02/06 | 550 | 565 | 545 | 560 | 19,000 |
1985/02/05 | 560 | 560 | 545 | 545 | 15,000 |
1985/02/04 | 565 | 565 | 547 | 560 | 28,000 |
1985/02/02 | 535 | 555 | 535 | 550 | 13,000 |
1985/02/01 | 535 | 550 | 515 | 545 | 22,000 |
1985/01/31 | 525 | 535 | 525 | 535 | 30,000 |
1985/01/30 | 576 | 577 | 560 | 561 | 23,000 |
1985/01/29 | 605 | 605 | 570 | 575 | 44,000 |
1985/01/28 | 599 | 600 | 593 | 600 | 50,000 |
1985/01/26 | 600 | 600 | 595 | 596 | 12,000 |
1985/01/25 | 600 | 603 | 598 | 598 | 21,000 |
1985/01/24 | 603 | 607 | 595 | 595 | 29,000 |
1985/01/23 | 630 | 630 | 602 | 602 | 19,000 |
1985/01/22 | 630 | 630 | 630 | 630 | 15,000 |
1985/01/21 | 610 | 649 | 601 | 601 | 14,000 |
1985/01/19 | 635 | 635 | 601 | 601 | 15,000 |
1985/01/18 | 597 | 635 | 597 | 621 | 29,000 |
1985/01/17 | 620 | 620 | 595 | 595 | 35,000 |
1985/01/16 | 630 | 630 | 615 | 630 | 38,000 |
1985/01/14 | 650 | 650 | 629 | 629 | 40,000 |
1985/01/11 | 661 | 662 | 650 | 650 | 19,000 |
1985/01/10 | 675 | 695 | 651 | 651 | 23,000 |
1985/01/09 | 735 | 745 | 670 | 670 | 102,000 |
1985/01/08 | 720 | 720 | 700 | 715 | 111,000 |
1985/01/07 | 590 | 655 | 585 | 655 | 43,000 |
1985/01/05 | 615 | 615 | 595 | 599 | 14,000 |
1985/01/04 | 645 | 645 | 619 | 619 | 17,000 |