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 |
---|---|---|---|---|---|
1987/12/28 | 700 | 720 | 695 | 720 | 5,000 |
1987/12/26 | 710 | 710 | 708 | 708 | 8,000 |
1987/12/25 | 735 | 736 | 710 | 710 | 16,000 |
1987/12/24 | 750 | 760 | 735 | 735 | 25,000 |
1987/12/23 | 780 | 790 | 770 | 770 | 40,000 |
1987/12/22 | 790 | 790 | 785 | 785 | 61,000 |
1987/12/21 | 795 | 795 | 785 | 785 | 43,000 |
1987/12/18 | 790 | 795 | 785 | 785 | 124,000 |
1987/12/17 | 790 | 796 | 786 | 795 | 60,000 |
1987/12/16 | 791 | 799 | 785 | 795 | 137,000 |
1987/12/15 | 800 | 800 | 795 | 795 | 43,000 |
1987/12/14 | 810 | 810 | 790 | 800 | 69,000 |
1987/12/11 | 795 | 810 | 795 | 810 | 98,000 |
1987/12/10 | 815 | 815 | 801 | 810 | 71,000 |
1987/12/09 | 816 | 820 | 810 | 810 | 66,000 |
1987/12/08 | 811 | 820 | 811 | 811 | 11,000 |
1987/12/07 | 840 | 840 | 830 | 830 | 10,000 |
1987/12/05 | 850 | 850 | 835 | 840 | 9,000 |
1987/12/04 | 870 | 870 | 835 | 850 | 11,000 |
1987/12/03 | 890 | 900 | 860 | 875 | 45,000 |
1987/12/02 | 818 | 875 | 818 | 870 | 26,000 |
1987/12/01 | 808 | 808 | 808 | 808 | 5,000 |
1987/11/30 | 831 | 833 | 820 | 833 | 8,000 |
1987/11/28 | 835 | 835 | 814 | 830 | 8,000 |
1987/11/27 | 840 | 840 | 820 | 830 | 14,000 |
1987/11/26 | 820 | 840 | 810 | 840 | 9,000 |
1987/11/25 | 820 | 820 | 820 | 820 | 10,000 |
1987/11/24 | 805 | 805 | 805 | 805 | 3,000 |
1987/11/20 | 830 | 830 | 830 | 830 | 2,000 |
1987/11/19 | 840 | 840 | 840 | 840 | 4,000 |
1987/11/18 | 810 | 810 | 800 | 800 | 52,000 |
1987/11/17 | 800 | 800 | 800 | 800 | 68,000 |
1987/11/16 | 820 | 820 | 820 | 820 | 1,000 |
1987/11/13 | 830 | 840 | 821 | 821 | 10,000 |
1987/11/12 | 800 | 815 | 800 | 815 | 90,000 |
1987/11/11 | 800 | 800 | 800 | 800 | 161,000 |
1987/11/10 | 810 | 810 | 800 | 800 | 39,000 |
1987/11/09 | 805 | 810 | 795 | 810 | 14,000 |
1987/11/07 | 810 | 810 | 790 | 809 | 10,000 |
1987/11/06 | 809 | 810 | 800 | 810 | 10,000 |
1987/11/05 | 831 | 831 | 810 | 810 | 11,000 |
1987/11/04 | 840 | 850 | 830 | 837 | 6,000 |
1987/11/02 | 835 | 848 | 835 | 848 | 11,000 |
1987/10/31 | 845 | 845 | 820 | 830 | 13,000 |
1987/10/30 | 850 | 855 | 818 | 825 | 34,000 |
1987/10/29 | 840 | 870 | 840 | 870 | 21,000 |
1987/10/28 | 860 | 880 | 860 | 880 | 8,000 |
1987/10/27 | 825 | 840 | 825 | 840 | 14,000 |
1987/10/26 | 880 | 885 | 850 | 850 | 19,000 |
1987/10/24 | 880 | 885 | 879 | 880 | 15,000 |
1987/10/23 | 910 | 910 | 890 | 900 | 30,000 |
1987/10/22 | 930 | 930 | 900 | 900 | 14,000 |
1987/10/21 | 890 | 930 | 890 | 920 | 22,000 |
1987/10/20 | 860 | 860 | 860 | 860 | 24,000 |
1987/10/19 | 940 | 960 | 936 | 960 | 20,000 |
1987/10/16 | 980 | 980 | 955 | 965 | 46,000 |
1987/10/15 | 970 | 990 | 970 | 980 | 41,000 |
1987/10/14 | 930 | 965 | 930 | 965 | 25,000 |
1987/10/13 | 926 | 930 | 926 | 930 | 17,000 |
1987/10/12 | 921 | 930 | 920 | 926 | 15,000 |
1987/10/09 | 936 | 936 | 920 | 921 | 18,000 |
1987/10/08 | 921 | 930 | 921 | 930 | 19,000 |
1987/10/07 | 940 | 940 | 920 | 921 | 23,000 |
1987/10/06 | 913 | 940 | 910 | 935 | 27,000 |
1987/10/05 | 925 | 925 | 910 | 911 | 16,000 |
1987/10/03 | 885 | 920 | 885 | 910 | 27,000 |
1987/10/02 | 880 | 890 | 880 | 890 | 8,000 |
1987/10/01 | 900 | 900 | 880 | 884 | 23,000 |
1987/09/30 | 918 | 918 | 890 | 900 | 24,000 |
1987/09/29 | 885 | 930 | 885 | 930 | 26,000 |
1987/09/28 | 830 | 880 | 828 | 880 | 25,000 |
1987/09/26 | 826 | 826 | 826 | 826 | 19,000 |
1987/09/25 | 869 | 869 | 848 | 855 | 30,000 |
1987/09/24 | 900 | 910 | 880 | 880 | 28,000 |
1987/09/22 | 930 | 930 | 900 | 901 | 22,000 |
1987/09/21 | 920 | 930 | 920 | 920 | 22,000 |
1987/09/18 | 940 | 950 | 920 | 930 | 12,000 |
1987/09/17 | 950 | 960 | 945 | 950 | 27,000 |
1987/09/16 | 964 | 964 | 950 | 950 | 19,000 |
1987/09/14 | 915 | 965 | 915 | 965 | 25,000 |
1987/09/11 | 941 | 947 | 931 | 931 | 27,000 |
1987/09/10 | 960 | 979 | 941 | 960 | 25,000 |
1987/09/09 | 955 | 990 | 950 | 960 | 46,000 |
1987/09/08 | 955 | 980 | 950 | 975 | 38,000 |
1987/09/07 | 980 | 990 | 950 | 965 | 33,000 |
1987/09/05 | 1,000 | 1,020 | 980 | 980 | 31,000 |
1987/09/04 | 1,020 | 1,020 | 1,000 | 1,010 | 25,000 |
1987/09/03 | 1,040 | 1,040 | 995 | 1,020 | 75,000 |
1987/09/02 | 1,000 | 1,070 | 1,000 | 1,040 | 51,000 |
1987/09/01 | 1,060 | 1,060 | 1,000 | 1,000 | 115,000 |
1987/08/31 | 1,070 | 1,090 | 1,030 | 1,070 | 98,000 |
1987/08/29 | 1,110 | 1,110 | 1,060 | 1,090 | 59,000 |
1987/08/28 | 1,100 | 1,150 | 1,060 | 1,110 | 228,000 |
1987/08/27 | 976 | 1,080 | 973 | 1,080 | 141,000 |
1987/08/26 | 980 | 990 | 975 | 990 | 88,000 |
1987/08/25 | 1,010 | 1,020 | 980 | 1,000 | 92,000 |
1987/08/24 | 1,080 | 1,080 | 1,000 | 1,010 | 149,000 |
1987/08/22 | 1,070 | 1,090 | 1,050 | 1,090 | 170,000 |
1987/08/21 | 1,000 | 1,100 | 995 | 1,080 | 461,000 |
1987/08/20 | 985 | 1,000 | 975 | 1,000 | 387,000 |
1987/08/19 | 975 | 1,020 | 950 | 980 | 418,000 |
1987/08/18 | 925 | 970 | 920 | 970 | 372,000 |
1987/08/17 | 930 | 930 | 895 | 930 | 106,000 |
1987/08/14 | 883 | 950 | 883 | 945 | 555,000 |
1987/08/13 | 900 | 910 | 875 | 881 | 192,000 |
1987/08/12 | 800 | 895 | 800 | 895 | 201,000 |
1987/08/11 | 795 | 800 | 790 | 795 | 27,000 |
1987/08/10 | 810 | 813 | 800 | 800 | 23,000 |
1987/08/07 | 815 | 815 | 795 | 814 | 41,000 |
1987/08/06 | 855 | 860 | 815 | 820 | 94,000 |
1987/08/05 | 850 | 880 | 845 | 855 | 460,000 |
1987/08/04 | 825 | 850 | 810 | 837 | 280,000 |
1987/08/03 | 775 | 830 | 775 | 825 | 175,000 |
1987/08/01 | 725 | 775 | 725 | 775 | 22,000 |
1987/07/31 | 720 | 730 | 720 | 720 | 13,000 |
1987/07/30 | 730 | 730 | 700 | 700 | 14,000 |
1987/07/29 | 740 | 740 | 730 | 730 | 9,000 |
1987/07/28 | 760 | 760 | 730 | 740 | 9,000 |
1987/07/27 | 760 | 760 | 760 | 760 | 3,000 |
1987/07/25 | 750 | 770 | 750 | 760 | 35,000 |
1987/07/24 | 730 | 750 | 729 | 750 | 19,000 |
1987/07/23 | 705 | 730 | 702 | 721 | 13,000 |
1987/07/22 | 740 | 740 | 685 | 685 | 20,000 |
1987/07/21 | 745 | 749 | 740 | 749 | 8,000 |
1987/07/20 | 760 | 760 | 750 | 760 | 25,000 |
1987/07/17 | 780 | 790 | 760 | 765 | 25,000 |
1987/07/16 | 790 | 790 | 775 | 780 | 16,000 |
1987/07/15 | 795 | 795 | 780 | 790 | 18,000 |
1987/07/14 | 800 | 800 | 772 | 773 | 26,000 |
1987/07/13 | 780 | 810 | 780 | 805 | 36,000 |
1987/07/10 | 750 | 785 | 750 | 780 | 56,000 |
1987/07/09 | 745 | 755 | 745 | 745 | 19,000 |
1987/07/08 | 765 | 780 | 765 | 770 | 12,000 |
1987/07/07 | 775 | 780 | 765 | 765 | 46,000 |
1987/07/06 | 805 | 805 | 771 | 771 | 38,000 |
1987/07/04 | 799 | 811 | 790 | 811 | 52,000 |
1987/07/03 | 790 | 800 | 781 | 800 | 32,000 |
1987/07/02 | 800 | 810 | 777 | 780 | 51,000 |
1987/07/01 | 810 | 815 | 775 | 800 | 62,000 |
1987/06/30 | 863 | 863 | 816 | 820 | 149,000 |
1987/06/29 | 801 | 885 | 801 | 868 | 487,000 |
1987/06/27 | 785 | 799 | 780 | 799 | 75,000 |
1987/06/26 | 800 | 800 | 770 | 771 | 201,000 |
1987/06/25 | 720 | 800 | 720 | 800 | 276,000 |
1987/06/24 | 727 | 730 | 715 | 716 | 62,000 |
1987/06/23 | 690 | 719 | 690 | 719 | 43,000 |
1987/06/22 | 700 | 700 | 690 | 690 | 34,000 |
1987/06/19 | 725 | 725 | 690 | 690 | 32,000 |
1987/06/18 | 730 | 737 | 710 | 711 | 131,000 |
1987/06/17 | 720 | 730 | 700 | 730 | 296,000 |
1987/06/16 | 680 | 735 | 680 | 710 | 303,000 |
1987/06/15 | 700 | 700 | 675 | 680 | 54,000 |
1987/06/12 | 660 | 660 | 641 | 641 | 15,000 |
1987/06/11 | 670 | 670 | 660 | 660 | 25,000 |
1987/06/10 | 664 | 670 | 660 | 668 | 18,000 |
1987/06/09 | 670 | 671 | 656 | 656 | 36,000 |
1987/06/08 | 670 | 670 | 661 | 662 | 43,000 |
1987/06/06 | 624 | 624 | 624 | 624 | 3,000 |
1987/06/05 | 620 | 640 | 620 | 620 | 11,000 |
1987/06/04 | 625 | 625 | 620 | 625 | 17,000 |
1987/06/03 | 620 | 640 | 620 | 621 | 7,000 |
1987/06/02 | 620 | 625 | 620 | 620 | 12,000 |
1987/06/01 | 640 | 650 | 620 | 620 | 36,000 |
1987/05/29 | 666 | 683 | 666 | 668 | 48,000 |
1987/05/28 | 675 | 695 | 665 | 670 | 89,000 |
1987/05/27 | 625 | 670 | 625 | 670 | 57,000 |
1987/05/26 | 609 | 640 | 607 | 640 | 9,000 |
1987/05/25 | 605 | 615 | 605 | 615 | 6,000 |
1987/05/23 | 606 | 606 | 606 | 606 | 4,000 |
1987/05/22 | 605 | 606 | 600 | 605 | 12,000 |
1987/05/21 | 600 | 605 | 600 | 605 | 9,000 |
1987/05/20 | 615 | 615 | 605 | 605 | 9,000 |
1987/05/19 | 615 | 625 | 615 | 615 | 10,000 |
1987/05/18 | 633 | 636 | 606 | 610 | 33,000 |
1987/05/15 | 614 | 618 | 602 | 613 | 19,000 |
1987/05/14 | 570 | 604 | 565 | 604 | 31,000 |
1987/05/13 | 565 | 570 | 565 | 565 | 13,000 |
1987/05/12 | 570 | 570 | 560 | 560 | 4,000 |
1987/05/11 | 555 | 570 | 555 | 570 | 2,000 |
1987/05/08 | 570 | 571 | 555 | 555 | 9,000 |
1987/05/07 | 550 | 570 | 550 | 570 | 13,000 |
1987/05/06 | 550 | 550 | 550 | 550 | 9,000 |
1987/05/02 | 550 | 555 | 550 | 555 | 2,000 |
1987/04/30 | 550 | 550 | 550 | 550 | 8,000 |
1987/04/28 | 580 | 580 | 555 | 555 | 3,000 |
1987/04/27 | 560 | 560 | 550 | 550 | 17,000 |
1987/04/24 | 580 | 580 | 560 | 565 | 12,000 |
1987/04/23 | 580 | 585 | 580 | 580 | 6,000 |
1987/04/22 | 550 | 570 | 550 | 570 | 28,000 |
1987/04/21 | 560 | 560 | 550 | 550 | 19,000 |
1987/04/20 | 560 | 560 | 555 | 555 | 5,000 |
1987/04/17 | 568 | 568 | 560 | 560 | 9,000 |
1987/04/16 | 568 | 580 | 565 | 565 | 10,000 |
1987/04/15 | 570 | 570 | 565 | 565 | 16,000 |
1987/04/14 | 585 | 585 | 565 | 565 | 8,000 |
1987/04/13 | 570 | 570 | 570 | 570 | 4,000 |
1987/04/10 | 576 | 576 | 571 | 572 | 17,000 |
1987/04/09 | 580 | 580 | 580 | 580 | 7,000 |
1987/04/08 | 580 | 595 | 565 | 575 | 18,000 |
1987/04/07 | 570 | 571 | 570 | 571 | 9,000 |
1987/04/06 | 590 | 590 | 570 | 570 | 29,000 |
1987/04/04 | 597 | 597 | 585 | 590 | 9,000 |
1987/04/03 | 610 | 615 | 580 | 600 | 18,000 |
1987/04/02 | 610 | 610 | 590 | 599 | 19,000 |
1987/04/01 | 620 | 620 | 610 | 610 | 17,000 |
1987/03/31 | 660 | 660 | 640 | 640 | 7,000 |
1987/03/30 | 670 | 670 | 640 | 658 | 21,000 |
1987/03/28 | 631 | 678 | 630 | 673 | 26,000 |
1987/03/27 | 630 | 640 | 627 | 640 | 21,000 |
1987/03/26 | 660 | 675 | 630 | 640 | 44,000 |
1987/03/25 | 661 | 680 | 660 | 660 | 30,000 |
1987/03/24 | 630 | 680 | 620 | 680 | 60,000 |
1987/03/23 | 700 | 705 | 680 | 680 | 89,000 |
1987/03/20 | 730 | 730 | 645 | 695 | 312,000 |
1987/03/19 | 707 | 707 | 707 | 707 | 62,000 |
1987/03/18 | 625 | 630 | 600 | 607 | 23,000 |
1987/03/17 | 600 | 615 | 599 | 610 | 22,000 |
1987/03/16 | 613 | 635 | 608 | 635 | 21,000 |
1987/03/13 | 580 | 600 | 578 | 578 | 35,000 |
1987/03/12 | 633 | 633 | 600 | 600 | 27,000 |
1987/03/11 | 650 | 665 | 623 | 623 | 60,000 |
1987/03/10 | 690 | 690 | 631 | 650 | 110,000 |
1987/03/09 | 719 | 740 | 685 | 690 | 190,000 |
1987/03/07 | 690 | 720 | 675 | 719 | 252,000 |
1987/03/06 | 670 | 697 | 660 | 683 | 337,000 |
1987/03/05 | 610 | 660 | 600 | 645 | 272,000 |
1987/03/04 | 550 | 608 | 545 | 600 | 109,000 |
1987/03/03 | 540 | 550 | 540 | 550 | 18,000 |
1987/03/02 | 530 | 540 | 529 | 529 | 22,000 |
1987/02/28 | 535 | 540 | 530 | 530 | 24,000 |
1987/02/27 | 545 | 545 | 535 | 535 | 21,000 |
1987/02/26 | 529 | 550 | 519 | 550 | 32,000 |
1987/02/25 | 525 | 525 | 525 | 525 | 12,000 |
1987/02/24 | 540 | 540 | 525 | 540 | 15,000 |
1987/02/23 | 543 | 550 | 530 | 550 | 8,000 |
1987/02/20 | 530 | 535 | 523 | 535 | 10,000 |
1987/02/19 | 527 | 527 | 525 | 525 | 21,000 |
1987/02/18 | 530 | 530 | 525 | 525 | 6,000 |
1987/02/17 | 530 | 530 | 525 | 530 | 6,000 |
1987/02/16 | 550 | 550 | 535 | 540 | 6,000 |
1987/02/13 | 530 | 550 | 530 | 550 | 7,000 |
1987/02/12 | 523 | 523 | 523 | 523 | 2,000 |
1987/02/10 | 522 | 522 | 522 | 522 | 3,000 |
1987/02/09 | 521 | 521 | 521 | 521 | 3,000 |
1987/02/07 | 521 | 521 | 521 | 521 | 2,000 |
1987/02/06 | 525 | 525 | 523 | 523 | 12,000 |
1987/02/05 | 550 | 550 | 520 | 521 | 22,000 |
1987/02/04 | 545 | 545 | 545 | 545 | 1,000 |
1987/02/03 | 525 | 530 | 521 | 530 | 18,000 |
1987/02/02 | 545 | 550 | 525 | 525 | 26,000 |
1987/01/31 | 552 | 552 | 550 | 550 | 9,000 |
1987/01/30 | 550 | 551 | 550 | 550 | 16,000 |
1987/01/29 | 555 | 555 | 551 | 551 | 3,000 |
1987/01/28 | 560 | 560 | 555 | 555 | 12,000 |
1987/01/27 | 545 | 580 | 545 | 565 | 22,000 |
1987/01/26 | 545 | 545 | 535 | 535 | 39,000 |
1987/01/24 | 569 | 569 | 555 | 555 | 8,000 |
1987/01/23 | 580 | 580 | 560 | 565 | 11,000 |
1987/01/22 | 602 | 602 | 580 | 580 | 59,000 |
1987/01/21 | 531 | 594 | 525 | 594 | 49,000 |
1987/01/20 | 530 | 530 | 525 | 530 | 38,000 |
1987/01/19 | 520 | 530 | 520 | 530 | 13,000 |
1987/01/16 | 530 | 530 | 520 | 520 | 2,000 |
1987/01/14 | 515 | 516 | 515 | 516 | 5,000 |
1987/01/13 | 516 | 517 | 515 | 515 | 8,000 |
1987/01/12 | 530 | 530 | 515 | 516 | 13,000 |
1987/01/09 | 510 | 520 | 510 | 520 | 13,000 |
1987/01/08 | 520 | 520 | 510 | 511 | 5,000 |
1987/01/07 | 521 | 522 | 521 | 522 | 3,000 |
1987/01/06 | 530 | 530 | 520 | 530 | 14,000 |
1987/01/05 | 520 | 520 | 520 | 520 | 1,000 |