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 |
---|---|---|---|---|---|
1986/12/27 | 523 | 531 | 520 | 520 | 6,000 |
1986/12/26 | 530 | 530 | 530 | 530 | 5,000 |
1986/12/25 | 535 | 535 | 530 | 530 | 5,000 |
1986/12/24 | 525 | 535 | 525 | 535 | 4,000 |
1986/12/23 | 535 | 535 | 530 | 530 | 5,000 |
1986/12/22 | 560 | 560 | 540 | 540 | 3,000 |
1986/12/19 | 543 | 560 | 536 | 550 | 25,000 |
1986/12/18 | 570 | 570 | 550 | 550 | 16,000 |
1986/12/17 | 570 | 570 | 570 | 570 | 6,000 |
1986/12/16 | 570 | 570 | 570 | 570 | 3,000 |
1986/12/15 | 570 | 575 | 570 | 575 | 6,000 |
1986/12/12 | 586 | 586 | 566 | 566 | 11,000 |
1986/12/11 | 601 | 601 | 586 | 586 | 6,000 |
1986/12/10 | 555 | 605 | 555 | 600 | 25,000 |
1986/12/09 | 560 | 560 | 560 | 560 | 3,000 |
1986/12/08 | 560 | 560 | 560 | 560 | 6,000 |
1986/12/06 | 560 | 560 | 560 | 560 | 3,000 |
1986/12/05 | 552 | 564 | 552 | 564 | 27,000 |
1986/12/04 | 615 | 615 | 567 | 580 | 21,000 |
1986/12/03 | 625 | 625 | 612 | 612 | 19,000 |
1986/12/02 | 619 | 629 | 615 | 625 | 40,000 |
1986/12/01 | 625 | 625 | 601 | 610 | 46,000 |
1986/11/29 | 630 | 630 | 630 | 630 | 32,000 |
1986/11/28 | 550 | 580 | 550 | 580 | 13,000 |
1986/11/27 | 501 | 501 | 501 | 501 | 4,000 |
1986/11/26 | 514 | 514 | 514 | 514 | 1,000 |
1986/11/26 | 1 -> 1.05 分割 | ||||
1986/11/25 | 520 | 520 | 500 | 500 | 7,000 |
1986/11/22 | 515 | 515 | 515 | 515 | 3,000 |
1986/11/21 | 520 | 520 | 500 | 501 | 16,000 |
1986/11/20 | 550 | 550 | 525 | 525 | 6,000 |
1986/11/19 | 550 | 559 | 545 | 550 | 25,000 |
1986/11/18 | 525 | 555 | 525 | 555 | 23,000 |
1986/11/17 | 519 | 519 | 516 | 519 | 5,000 |
1986/11/14 | 505 | 510 | 500 | 510 | 13,000 |
1986/11/13 | 510 | 510 | 510 | 510 | 3,000 |
1986/11/11 | 525 | 525 | 525 | 525 | 2,000 |
1986/11/10 | 525 | 525 | 525 | 525 | 6,000 |
1986/11/07 | 495 | 500 | 495 | 500 | 6,000 |
1986/11/06 | 503 | 503 | 495 | 495 | 14,000 |
1986/11/04 | 504 | 504 | 500 | 503 | 3,000 |
1986/11/01 | 503 | 503 | 495 | 495 | 12,000 |
1986/10/31 | 503 | 503 | 503 | 503 | 5,000 |
1986/10/30 | 515 | 515 | 510 | 510 | 2,000 |
1986/10/29 | 500 | 501 | 500 | 501 | 6,000 |
1986/10/28 | 545 | 565 | 545 | 558 | 5,000 |
1986/10/27 | 550 | 550 | 550 | 550 | 19,000 |
1986/10/25 | 486 | 490 | 486 | 490 | 2,000 |
1986/10/24 | 481 | 485 | 481 | 482 | 6,000 |
1986/10/23 | 490 | 490 | 481 | 481 | 13,000 |
1986/10/22 | 495 | 495 | 491 | 491 | 23,000 |
1986/10/21 | 515 | 515 | 491 | 500 | 5,000 |
1986/10/20 | 495 | 495 | 495 | 495 | 2,000 |
1986/10/17 | 486 | 486 | 486 | 486 | 4,000 |
1986/10/16 | 483 | 484 | 483 | 484 | 5,000 |
1986/10/15 | 482 | 484 | 482 | 483 | 11,000 |
1986/10/14 | 490 | 490 | 482 | 482 | 8,000 |
1986/10/13 | 495 | 495 | 485 | 485 | 7,000 |
1986/10/09 | 501 | 501 | 495 | 495 | 8,000 |
1986/10/08 | 510 | 510 | 501 | 501 | 9,000 |
1986/10/07 | 506 | 506 | 505 | 505 | 12,000 |
1986/10/06 | 500 | 510 | 500 | 510 | 2,000 |
1986/10/04 | 485 | 495 | 485 | 495 | 6,000 |
1986/10/03 | 500 | 500 | 484 | 485 | 11,000 |
1986/10/02 | 500 | 500 | 500 | 500 | 5,000 |
1986/10/01 | 570 | 570 | 535 | 535 | 26,000 |
1986/09/30 | 580 | 580 | 570 | 570 | 7,000 |
1986/09/29 | 580 | 580 | 570 | 570 | 12,000 |
1986/09/27 | 570 | 605 | 570 | 600 | 16,000 |
1986/09/26 | 605 | 605 | 550 | 550 | 42,000 |
1986/09/25 | 555 | 610 | 550 | 600 | 51,000 |
1986/09/24 | 530 | 535 | 525 | 530 | 18,000 |
1986/09/22 | 475 | 475 | 475 | 475 | 3,000 |
1986/09/19 | 470 | 470 | 465 | 465 | 24,000 |
1986/09/18 | 481 | 482 | 470 | 470 | 36,000 |
1986/09/17 | 490 | 495 | 480 | 480 | 13,000 |
1986/09/16 | 500 | 500 | 482 | 490 | 19,000 |
1986/09/12 | 511 | 511 | 500 | 500 | 13,000 |
1986/09/11 | 570 | 570 | 555 | 555 | 13,000 |
1986/09/10 | 588 | 588 | 580 | 580 | 3,000 |
1986/09/09 | 589 | 589 | 589 | 589 | 5,000 |
1986/09/08 | 588 | 590 | 588 | 588 | 16,000 |
1986/09/06 | 588 | 588 | 588 | 588 | 12,000 |
1986/09/05 | 596 | 596 | 587 | 588 | 18,000 |
1986/09/04 | 600 | 600 | 596 | 596 | 8,000 |
1986/09/03 | 600 | 610 | 595 | 595 | 23,000 |
1986/09/02 | 610 | 610 | 605 | 605 | 23,000 |
1986/09/01 | 610 | 612 | 610 | 610 | 10,000 |
1986/08/30 | 610 | 610 | 599 | 600 | 30,000 |
1986/08/29 | 610 | 627 | 610 | 612 | 15,000 |
1986/08/28 | 610 | 615 | 610 | 615 | 24,000 |
1986/08/27 | 612 | 623 | 610 | 620 | 14,000 |
1986/08/26 | 606 | 617 | 606 | 610 | 13,000 |
1986/08/25 | 625 | 625 | 600 | 600 | 8,000 |
1986/08/23 | 600 | 645 | 600 | 630 | 11,000 |
1986/08/22 | 620 | 625 | 595 | 605 | 69,000 |
1986/08/21 | 648 | 650 | 620 | 620 | 26,000 |
1986/08/20 | 661 | 670 | 658 | 658 | 42,000 |
1986/08/19 | 661 | 670 | 660 | 660 | 16,000 |
1986/08/18 | 655 | 671 | 647 | 650 | 17,000 |
1986/08/15 | 690 | 690 | 670 | 670 | 21,000 |
1986/08/14 | 680 | 699 | 680 | 680 | 76,000 |
1986/08/13 | 690 | 700 | 685 | 685 | 42,000 |
1986/08/12 | 696 | 696 | 685 | 690 | 18,000 |
1986/08/11 | 717 | 718 | 695 | 697 | 65,000 |
1986/08/08 | 700 | 749 | 691 | 725 | 230,000 |
1986/08/07 | 700 | 700 | 691 | 692 | 97,000 |
1986/08/06 | 690 | 720 | 690 | 710 | 135,000 |
1986/08/05 | 690 | 700 | 680 | 680 | 53,000 |
1986/08/04 | 660 | 687 | 660 | 687 | 41,000 |
1986/08/02 | 640 | 640 | 635 | 640 | 14,000 |
1986/08/01 | 635 | 640 | 635 | 635 | 13,000 |
1986/07/31 | 640 | 640 | 635 | 635 | 32,000 |
1986/07/30 | 660 | 660 | 640 | 640 | 22,000 |
1986/07/29 | 640 | 685 | 636 | 660 | 56,000 |
1986/07/28 | 650 | 650 | 640 | 641 | 8,000 |
1986/07/26 | 662 | 662 | 650 | 650 | 22,000 |
1986/07/25 | 675 | 675 | 650 | 657 | 19,000 |
1986/07/24 | 690 | 698 | 663 | 679 | 21,000 |
1986/07/23 | 680 | 690 | 679 | 680 | 13,000 |
1986/07/22 | 679 | 695 | 670 | 693 | 38,000 |
1986/07/21 | 670 | 684 | 663 | 680 | 43,000 |
1986/07/19 | 650 | 669 | 640 | 669 | 18,000 |
1986/07/18 | 650 | 665 | 635 | 635 | 64,000 |
1986/07/17 | 670 | 670 | 652 | 670 | 11,000 |
1986/07/16 | 655 | 670 | 649 | 670 | 38,000 |
1986/07/15 | 655 | 670 | 655 | 656 | 23,000 |
1986/07/14 | 684 | 684 | 655 | 658 | 21,000 |
1986/07/11 | 660 | 685 | 646 | 675 | 35,000 |
1986/07/10 | 666 | 669 | 660 | 660 | 21,000 |
1986/07/09 | 670 | 675 | 666 | 666 | 41,000 |
1986/07/08 | 670 | 675 | 670 | 670 | 36,000 |
1986/07/07 | 704 | 704 | 690 | 692 | 22,000 |
1986/07/05 | 671 | 711 | 671 | 711 | 29,000 |
1986/07/04 | 690 | 690 | 670 | 671 | 44,000 |
1986/07/03 | 686 | 690 | 680 | 684 | 76,000 |
1986/07/02 | 705 | 710 | 691 | 691 | 47,000 |
1986/07/01 | 739 | 740 | 710 | 725 | 189,000 |
1986/06/30 | 740 | 758 | 730 | 749 | 179,000 |
1986/06/28 | 680 | 685 | 675 | 675 | 45,000 |
1986/06/27 | 697 | 705 | 681 | 682 | 98,000 |
1986/06/26 | 735 | 753 | 710 | 712 | 60,000 |
1986/06/25 | 735 | 745 | 735 | 740 | 35,000 |
1986/06/24 | 770 | 770 | 730 | 730 | 54,000 |
1986/06/23 | 796 | 796 | 750 | 750 | 65,000 |
1986/06/21 | 840 | 850 | 818 | 818 | 134,000 |
1986/06/20 | 780 | 855 | 775 | 831 | 494,000 |
1986/06/19 | 730 | 770 | 729 | 765 | 222,000 |
1986/06/18 | 730 | 730 | 699 | 721 | 122,000 |
1986/06/17 | 737 | 740 | 730 | 738 | 94,000 |
1986/06/16 | 744 | 758 | 737 | 737 | 107,000 |
1986/06/13 | 741 | 752 | 735 | 744 | 138,000 |
1986/06/12 | 744 | 785 | 726 | 762 | 286,000 |
1986/06/11 | 700 | 728 | 671 | 671 | 438,000 |
1986/06/10 | 660 | 680 | 650 | 658 | 250,000 |
1986/06/09 | 650 | 685 | 650 | 685 | 26,000 |
1986/06/07 | 670 | 675 | 639 | 640 | 146,000 |
1986/06/06 | 670 | 680 | 655 | 660 | 97,000 |
1986/06/05 | 680 | 689 | 665 | 665 | 120,000 |
1986/06/04 | 665 | 690 | 660 | 690 | 86,000 |
1986/06/03 | 675 | 680 | 655 | 660 | 49,000 |
1986/06/02 | 745 | 750 | 667 | 690 | 182,000 |
1986/05/31 | 800 | 805 | 745 | 745 | 214,000 |
1986/05/30 | 729 | 800 | 710 | 790 | 415,000 |
1986/05/29 | 605 | 715 | 605 | 700 | 273,000 |
1986/05/28 | 605 | 616 | 600 | 615 | 111,000 |
1986/05/27 | 568 | 605 | 568 | 605 | 51,000 |
1986/05/26 | 555 | 560 | 555 | 560 | 25,000 |
1986/05/24 | 555 | 555 | 550 | 555 | 8,000 |
1986/05/23 | 545 | 555 | 545 | 555 | 12,000 |
1986/05/22 | 548 | 552 | 548 | 552 | 6,000 |
1986/05/21 | 545 | 559 | 544 | 549 | 16,000 |
1986/05/20 | 555 | 555 | 546 | 546 | 8,000 |
1986/05/19 | 546 | 550 | 546 | 550 | 7,000 |
1986/05/17 | 550 | 550 | 547 | 547 | 6,000 |
1986/05/16 | 560 | 560 | 527 | 527 | 26,000 |
1986/05/15 | 550 | 560 | 550 | 560 | 24,000 |
1986/05/14 | 550 | 550 | 550 | 550 | 5,000 |
1986/05/13 | 546 | 560 | 538 | 560 | 12,000 |
1986/05/12 | 540 | 545 | 531 | 545 | 17,000 |
1986/05/09 | 550 | 550 | 527 | 543 | 19,000 |
1986/05/08 | 552 | 555 | 550 | 555 | 19,000 |
1986/05/07 | 562 | 562 | 550 | 550 | 43,000 |
1986/05/06 | 570 | 575 | 565 | 565 | 48,000 |
1986/05/02 | 538 | 570 | 538 | 568 | 101,000 |
1986/05/01 | 530 | 540 | 520 | 539 | 17,000 |
1986/04/30 | 539 | 539 | 527 | 537 | 20,000 |
1986/04/28 | 555 | 555 | 540 | 541 | 47,000 |
1986/04/26 | 546 | 555 | 546 | 555 | 16,000 |
1986/04/25 | 555 | 573 | 550 | 550 | 72,000 |
1986/04/24 | 526 | 573 | 526 | 555 | 77,000 |
1986/04/23 | 524 | 525 | 507 | 510 | 74,000 |
1986/04/22 | 490 | 523 | 490 | 523 | 32,000 |
1986/04/21 | 490 | 491 | 488 | 488 | 16,000 |
1986/04/19 | 490 | 490 | 488 | 488 | 15,000 |
1986/04/18 | 490 | 490 | 485 | 490 | 13,000 |
1986/04/17 | 487 | 490 | 485 | 490 | 24,000 |
1986/04/16 | 485 | 488 | 485 | 485 | 18,000 |
1986/04/15 | 500 | 500 | 485 | 490 | 19,000 |
1986/04/14 | 489 | 492 | 489 | 490 | 11,000 |
1986/04/11 | 455 | 469 | 455 | 469 | 7,000 |
1986/04/10 | 451 | 451 | 450 | 450 | 8,000 |
1986/04/08 | 455 | 455 | 454 | 455 | 5,000 |
1986/04/07 | 455 | 455 | 455 | 455 | 1,000 |
1986/04/05 | 450 | 455 | 450 | 455 | 3,000 |
1986/04/04 | 450 | 450 | 450 | 450 | 16,000 |
1986/04/03 | 451 | 451 | 451 | 451 | 3,000 |
1986/04/02 | 450 | 451 | 450 | 450 | 48,000 |
1986/04/01 | 450 | 450 | 450 | 450 | 21,000 |
1986/03/31 | 450 | 450 | 450 | 450 | 10,000 |
1986/03/29 | 450 | 450 | 450 | 450 | 5,000 |
1986/03/28 | 455 | 455 | 450 | 450 | 5,000 |
1986/03/27 | 450 | 450 | 450 | 450 | 5,000 |
1986/03/26 | 440 | 440 | 440 | 440 | 3,000 |
1986/03/25 | 443 | 443 | 440 | 440 | 14,000 |
1986/03/24 | 455 | 455 | 455 | 455 | 1,000 |
1986/03/20 | 445 | 445 | 440 | 440 | 13,000 |
1986/03/19 | 450 | 450 | 445 | 445 | 4,000 |
1986/03/18 | 450 | 450 | 450 | 450 | 4,000 |
1986/03/17 | 450 | 450 | 450 | 450 | 4,000 |
1986/03/15 | 441 | 441 | 441 | 441 | 4,000 |
1986/03/14 | 462 | 462 | 450 | 450 | 9,000 |
1986/03/13 | 460 | 460 | 450 | 450 | 9,000 |
1986/03/12 | 451 | 455 | 451 | 451 | 5,000 |
1986/03/11 | 454 | 454 | 451 | 451 | 2,000 |
1986/03/10 | 460 | 460 | 450 | 451 | 9,000 |
1986/03/07 | 460 | 460 | 460 | 460 | 3,000 |
1986/03/06 | 461 | 461 | 448 | 460 | 17,000 |
1986/03/05 | 453 | 460 | 451 | 460 | 8,000 |
1986/03/04 | 451 | 451 | 450 | 450 | 5,000 |
1986/03/03 | 450 | 450 | 450 | 450 | 3,000 |
1986/03/01 | 450 | 450 | 450 | 450 | 2,000 |
1986/02/28 | 450 | 460 | 450 | 450 | 5,000 |
1986/02/27 | 456 | 456 | 456 | 456 | 3,000 |
1986/02/26 | 442 | 443 | 442 | 443 | 5,000 |
1986/02/25 | 440 | 442 | 440 | 440 | 7,000 |
1986/02/24 | 440 | 440 | 440 | 440 | 2,000 |
1986/02/22 | 457 | 460 | 448 | 448 | 10,000 |
1986/02/21 | 460 | 460 | 460 | 460 | 3,000 |
1986/02/20 | 460 | 460 | 450 | 460 | 4,000 |
1986/02/19 | 460 | 463 | 460 | 460 | 7,000 |
1986/02/18 | 479 | 479 | 460 | 460 | 6,000 |
1986/02/17 | 490 | 490 | 490 | 490 | 10,000 |
1986/02/15 | 489 | 490 | 489 | 490 | 4,000 |
1986/02/14 | 489 | 489 | 489 | 489 | 14,000 |
1986/02/13 | 489 | 492 | 489 | 492 | 15,000 |
1986/02/12 | 484 | 500 | 484 | 500 | 15,000 |
1986/02/10 | 460 | 460 | 450 | 460 | 14,000 |
1986/02/07 | 450 | 460 | 450 | 460 | 9,000 |
1986/02/06 | 451 | 451 | 451 | 451 | 5,000 |
1986/02/05 | 450 | 450 | 450 | 450 | 1,000 |
1986/02/04 | 460 | 460 | 445 | 450 | 7,000 |
1986/02/03 | 462 | 462 | 462 | 462 | 5,000 |
1986/02/01 | 450 | 469 | 450 | 469 | 6,000 |
1986/01/31 | 436 | 440 | 435 | 440 | 13,000 |
1986/01/30 | 445 | 445 | 435 | 435 | 7,000 |
1986/01/29 | 450 | 450 | 445 | 445 | 6,000 |
1986/01/28 | 454 | 454 | 450 | 450 | 3,000 |
1986/01/27 | 441 | 460 | 441 | 454 | 6,000 |
1986/01/25 | 448 | 448 | 441 | 441 | 4,000 |
1986/01/24 | 455 | 455 | 445 | 448 | 5,000 |
1986/01/23 | 450 | 456 | 450 | 455 | 4,000 |
1986/01/22 | 437 | 437 | 432 | 432 | 15,000 |
1986/01/21 | 440 | 440 | 432 | 432 | 8,000 |
1986/01/20 | 450 | 450 | 440 | 440 | 6,000 |
1986/01/18 | 431 | 431 | 430 | 431 | 6,000 |
1986/01/17 | 431 | 431 | 431 | 431 | 4,000 |
1986/01/16 | 457 | 457 | 440 | 440 | 17,000 |
1986/01/14 | 450 | 450 | 450 | 450 | 11,000 |
1986/01/13 | 450 | 450 | 450 | 450 | 3,000 |
1986/01/10 | 450 | 450 | 450 | 450 | 3,000 |
1986/01/09 | 445 | 450 | 440 | 450 | 12,000 |
1986/01/08 | 445 | 450 | 440 | 450 | 5,000 |
1986/01/07 | 451 | 451 | 450 | 450 | 5,000 |
1986/01/06 | 470 | 470 | 470 | 470 | 1,000 |
1986/01/04 | 451 | 451 | 451 | 451 | 1,000 |