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 |
---|---|---|---|---|---|
1988/12/28 | 716 | 730 | 716 | 730 | 16,000 |
1988/12/27 | 715 | 725 | 715 | 715 | 16,000 |
1988/12/26 | 715 | 720 | 710 | 715 | 62,000 |
1988/12/24 | 728 | 728 | 721 | 721 | 8,000 |
1988/12/23 | 720 | 735 | 720 | 728 | 17,000 |
1988/12/22 | 719 | 725 | 716 | 720 | 19,000 |
1988/12/21 | 720 | 728 | 715 | 715 | 36,000 |
1988/12/20 | 725 | 725 | 720 | 720 | 26,000 |
1988/12/19 | 722 | 729 | 721 | 721 | 17,000 |
1988/12/16 | 726 | 727 | 720 | 720 | 25,000 |
1988/12/15 | 728 | 730 | 727 | 727 | 34,000 |
1988/12/14 | 738 | 739 | 720 | 730 | 37,000 |
1988/12/13 | 750 | 750 | 735 | 740 | 38,000 |
1988/12/12 | 759 | 760 | 740 | 750 | 61,000 |
1988/12/09 | 765 | 765 | 760 | 760 | 35,000 |
1988/12/08 | 765 | 767 | 750 | 760 | 35,000 |
1988/12/07 | 765 | 765 | 760 | 760 | 17,000 |
1988/12/06 | 770 | 770 | 755 | 770 | 9,000 |
1988/12/05 | 760 | 765 | 760 | 760 | 27,000 |
1988/12/03 | 757 | 770 | 757 | 760 | 26,000 |
1988/12/02 | 755 | 760 | 750 | 757 | 18,000 |
1988/12/01 | 746 | 750 | 735 | 750 | 25,000 |
1988/11/30 | 746 | 746 | 738 | 746 | 15,000 |
1988/11/29 | 746 | 746 | 745 | 746 | 6,000 |
1988/11/28 | 752 | 752 | 746 | 746 | 22,000 |
1988/11/26 | 748 | 748 | 746 | 746 | 6,000 |
1988/11/25 | 760 | 760 | 746 | 746 | 26,000 |
1988/11/24 | 745 | 751 | 745 | 751 | 8,000 |
1988/11/22 | 745 | 749 | 735 | 745 | 27,000 |
1988/11/21 | 750 | 750 | 740 | 745 | 15,000 |
1988/11/18 | 730 | 740 | 730 | 740 | 78,000 |
1988/11/17 | 730 | 738 | 730 | 732 | 57,000 |
1988/11/16 | 730 | 734 | 730 | 730 | 183,000 |
1988/11/15 | 730 | 730 | 730 | 730 | 20,000 |
1988/11/14 | 730 | 730 | 730 | 730 | 32,000 |
1988/11/11 | 730 | 735 | 730 | 730 | 46,000 |
1988/11/10 | 740 | 740 | 730 | 730 | 86,000 |
1988/11/09 | 735 | 740 | 730 | 740 | 62,000 |
1988/11/08 | 705 | 738 | 701 | 738 | 88,000 |
1988/11/07 | 707 | 720 | 705 | 715 | 48,000 |
1988/11/05 | 705 | 715 | 700 | 700 | 64,000 |
1988/11/04 | 702 | 716 | 700 | 701 | 66,000 |
1988/11/02 | 705 | 715 | 700 | 700 | 133,000 |
1988/11/01 | 705 | 705 | 700 | 700 | 42,000 |
1988/10/31 | 695 | 700 | 695 | 700 | 25,000 |
1988/10/29 | 695 | 700 | 695 | 695 | 8,000 |
1988/10/28 | 711 | 715 | 700 | 700 | 36,000 |
1988/10/27 | 719 | 720 | 710 | 710 | 31,000 |
1988/10/26 | 710 | 715 | 710 | 710 | 21,000 |
1988/10/25 | 715 | 715 | 710 | 710 | 13,000 |
1988/10/24 | 715 | 720 | 710 | 710 | 21,000 |
1988/10/22 | 725 | 730 | 720 | 720 | 10,000 |
1988/10/21 | 730 | 730 | 720 | 720 | 12,000 |
1988/10/20 | 730 | 730 | 730 | 730 | 11,000 |
1988/10/19 | 725 | 725 | 725 | 725 | 4,000 |
1988/10/18 | 721 | 721 | 710 | 710 | 13,000 |
1988/10/17 | 731 | 731 | 728 | 728 | 6,000 |
1988/10/14 | 730 | 730 | 730 | 730 | 6,000 |
1988/10/13 | 750 | 750 | 728 | 730 | 15,000 |
1988/10/12 | 750 | 750 | 745 | 750 | 4,000 |
1988/10/07 | 750 | 750 | 748 | 748 | 6,000 |
1988/10/06 | 757 | 760 | 757 | 760 | 5,000 |
1988/10/05 | 770 | 770 | 770 | 770 | 6,000 |
1988/10/04 | 765 | 774 | 760 | 774 | 21,000 |
1988/10/03 | 751 | 775 | 750 | 770 | 46,000 |
1988/10/01 | 750 | 800 | 730 | 800 | 56,000 |
1988/09/30 | 730 | 730 | 720 | 730 | 26,000 |
1988/09/29 | 715 | 730 | 712 | 725 | 38,000 |
1988/09/28 | 725 | 730 | 710 | 710 | 35,000 |
1988/09/27 | 760 | 760 | 730 | 730 | 21,000 |
1988/09/26 | 770 | 770 | 760 | 760 | 27,000 |
1988/09/24 | 760 | 770 | 760 | 770 | 19,000 |
1988/09/22 | 760 | 760 | 760 | 760 | 7,000 |
1988/09/21 | 770 | 770 | 760 | 760 | 20,000 |
1988/09/20 | 778 | 778 | 770 | 770 | 9,000 |
1988/09/19 | 780 | 780 | 778 | 778 | 14,000 |
1988/09/16 | 785 | 786 | 780 | 780 | 21,000 |
1988/09/14 | 791 | 791 | 780 | 785 | 10,000 |
1988/09/09 | 800 | 800 | 800 | 800 | 4,000 |
1988/09/08 | 800 | 803 | 800 | 803 | 5,000 |
1988/09/07 | 796 | 803 | 793 | 793 | 11,000 |
1988/09/06 | 796 | 796 | 795 | 796 | 4,000 |
1988/09/05 | 803 | 803 | 788 | 788 | 5,000 |
1988/09/03 | 791 | 800 | 791 | 800 | 5,000 |
1988/09/02 | 788 | 790 | 788 | 790 | 2,000 |
1988/09/01 | 788 | 788 | 788 | 788 | 5,000 |
1988/08/31 | 795 | 795 | 788 | 788 | 8,000 |
1988/08/30 | 800 | 800 | 795 | 795 | 5,000 |
1988/08/29 | 800 | 800 | 800 | 800 | 1,000 |
1988/08/27 | 791 | 795 | 791 | 795 | 2,000 |
1988/08/26 | 802 | 802 | 800 | 800 | 8,000 |
1988/08/25 | 810 | 810 | 808 | 808 | 2,000 |
1988/08/24 | 801 | 810 | 801 | 810 | 5,000 |
1988/08/23 | 802 | 802 | 802 | 802 | 2,000 |
1988/08/22 | 805 | 807 | 805 | 806 | 7,000 |
1988/08/19 | 811 | 812 | 801 | 801 | 15,000 |
1988/08/18 | 812 | 812 | 812 | 812 | 3,000 |
1988/08/17 | 811 | 811 | 811 | 811 | 1,000 |
1988/08/16 | 810 | 810 | 810 | 810 | 1,000 |
1988/08/15 | 815 | 815 | 811 | 811 | 3,000 |
1988/08/12 | 815 | 822 | 815 | 815 | 4,000 |
1988/08/11 | 822 | 822 | 822 | 822 | 1,000 |
1988/08/10 | 815 | 815 | 810 | 810 | 9,000 |
1988/08/09 | 830 | 830 | 810 | 810 | 14,000 |
1988/08/08 | 835 | 835 | 830 | 834 | 3,000 |
1988/08/06 | 840 | 840 | 830 | 830 | 3,000 |
1988/08/05 | 831 | 840 | 825 | 840 | 5,000 |
1988/08/04 | 830 | 830 | 830 | 830 | 5,000 |
1988/08/03 | 850 | 850 | 830 | 830 | 10,000 |
1988/08/02 | 855 | 855 | 850 | 850 | 5,000 |
1988/07/30 | 855 | 865 | 850 | 861 | 5,000 |
1988/07/29 | 885 | 885 | 860 | 860 | 5,000 |
1988/07/28 | 851 | 851 | 851 | 851 | 1,000 |
1988/07/27 | 850 | 850 | 850 | 850 | 28,000 |
1988/07/26 | 850 | 850 | 850 | 850 | 2,000 |
1988/07/25 | 875 | 886 | 850 | 850 | 16,000 |
1988/07/23 | 875 | 875 | 875 | 875 | 16,000 |
1988/07/22 | 875 | 880 | 875 | 876 | 14,000 |
1988/07/21 | 875 | 900 | 875 | 875 | 15,000 |
1988/07/20 | 861 | 915 | 861 | 905 | 49,000 |
1988/07/19 | 880 | 880 | 870 | 870 | 11,000 |
1988/07/18 | 896 | 896 | 886 | 890 | 8,000 |
1988/07/15 | 888 | 900 | 888 | 894 | 9,000 |
1988/07/14 | 895 | 900 | 886 | 900 | 15,000 |
1988/07/13 | 886 | 890 | 886 | 886 | 18,000 |
1988/07/12 | 900 | 900 | 886 | 886 | 23,000 |
1988/07/11 | 900 | 900 | 895 | 895 | 9,000 |
1988/07/08 | 900 | 900 | 899 | 900 | 6,000 |
1988/07/07 | 895 | 895 | 886 | 886 | 17,000 |
1988/07/06 | 900 | 900 | 881 | 895 | 22,000 |
1988/07/05 | 915 | 915 | 910 | 910 | 6,000 |
1988/07/04 | 920 | 925 | 920 | 920 | 11,000 |
1988/07/02 | 930 | 930 | 920 | 930 | 12,000 |
1988/07/01 | 930 | 930 | 919 | 930 | 33,000 |
1988/06/30 | 915 | 928 | 915 | 920 | 11,000 |
1988/06/29 | 930 | 940 | 910 | 910 | 41,000 |
1988/06/28 | 930 | 935 | 930 | 930 | 29,000 |
1988/06/27 | 950 | 955 | 945 | 945 | 14,000 |
1988/06/25 | 940 | 960 | 940 | 958 | 26,000 |
1988/06/24 | 961 | 964 | 950 | 960 | 69,000 |
1988/06/23 | 993 | 1,010 | 970 | 980 | 299,000 |
1988/06/22 | 974 | 995 | 970 | 990 | 321,000 |
1988/06/21 | 910 | 965 | 910 | 960 | 184,000 |
1988/06/20 | 900 | 910 | 891 | 910 | 42,000 |
1988/06/17 | 915 | 915 | 897 | 897 | 17,000 |
1988/06/16 | 900 | 905 | 890 | 890 | 43,000 |
1988/06/15 | 903 | 903 | 900 | 900 | 27,000 |
1988/06/14 | 910 | 915 | 900 | 901 | 32,000 |
1988/06/13 | 920 | 920 | 910 | 910 | 44,000 |
1988/06/10 | 905 | 920 | 905 | 905 | 54,000 |
1988/06/09 | 900 | 905 | 899 | 900 | 75,000 |
1988/06/08 | 905 | 905 | 896 | 899 | 22,000 |
1988/06/07 | 910 | 910 | 903 | 905 | 21,000 |
1988/06/06 | 915 | 915 | 900 | 909 | 35,000 |
1988/06/04 | 892 | 893 | 885 | 885 | 16,000 |
1988/06/03 | 900 | 900 | 891 | 892 | 9,000 |
1988/06/02 | 906 | 917 | 900 | 900 | 36,000 |
1988/06/01 | 915 | 920 | 906 | 906 | 77,000 |
1988/05/31 | 875 | 900 | 875 | 900 | 84,000 |
1988/05/30 | 895 | 899 | 880 | 880 | 37,000 |
1988/05/28 | 899 | 901 | 890 | 899 | 13,000 |
1988/05/27 | 896 | 915 | 890 | 915 | 45,000 |
1988/05/26 | 905 | 909 | 895 | 908 | 29,000 |
1988/05/25 | 910 | 910 | 890 | 900 | 67,000 |
1988/05/24 | 910 | 915 | 895 | 903 | 40,000 |
1988/05/23 | 915 | 919 | 905 | 918 | 87,000 |
1988/05/20 | 900 | 915 | 900 | 915 | 72,000 |
1988/05/19 | 900 | 910 | 890 | 890 | 63,000 |
1988/05/18 | 920 | 927 | 900 | 900 | 79,000 |
1988/05/17 | 958 | 958 | 921 | 937 | 250,000 |
1988/05/16 | 939 | 959 | 938 | 959 | 626,000 |
1988/05/13 | 865 | 929 | 865 | 920 | 545,000 |
1988/05/12 | 860 | 860 | 847 | 850 | 41,000 |
1988/05/11 | 850 | 865 | 846 | 860 | 60,000 |
1988/05/10 | 855 | 860 | 850 | 850 | 48,000 |
1988/05/09 | 865 | 869 | 856 | 860 | 29,000 |
1988/05/07 | 870 | 870 | 861 | 865 | 58,000 |
1988/05/06 | 860 | 875 | 859 | 870 | 179,000 |
1988/05/02 | 852 | 858 | 850 | 851 | 36,000 |
1988/04/30 | 855 | 855 | 845 | 850 | 31,000 |
1988/04/28 | 855 | 860 | 846 | 850 | 52,000 |
1988/04/27 | 830 | 859 | 830 | 845 | 131,000 |
1988/04/26 | 830 | 850 | 820 | 820 | 192,000 |
1988/04/25 | 830 | 830 | 815 | 820 | 84,000 |
1988/04/23 | 815 | 827 | 812 | 816 | 31,000 |
1988/04/22 | 811 | 824 | 810 | 811 | 58,000 |
1988/04/21 | 811 | 812 | 810 | 811 | 20,000 |
1988/04/20 | 811 | 811 | 810 | 810 | 29,000 |
1988/04/19 | 820 | 820 | 810 | 815 | 16,000 |
1988/04/18 | 814 | 814 | 811 | 811 | 22,000 |
1988/04/15 | 810 | 815 | 810 | 814 | 36,000 |
1988/04/14 | 820 | 825 | 812 | 815 | 21,000 |
1988/04/13 | 819 | 820 | 818 | 818 | 9,000 |
1988/04/12 | 830 | 830 | 821 | 821 | 11,000 |
1988/04/11 | 822 | 831 | 822 | 825 | 18,000 |
1988/04/08 | 823 | 823 | 810 | 810 | 21,000 |
1988/04/07 | 825 | 825 | 820 | 820 | 13,000 |
1988/04/06 | 825 | 840 | 808 | 817 | 17,000 |
1988/04/05 | 835 | 840 | 816 | 816 | 30,000 |
1988/04/04 | 840 | 840 | 831 | 831 | 16,000 |
1988/04/02 | 831 | 839 | 831 | 839 | 4,000 |
1988/04/01 | 839 | 839 | 820 | 820 | 10,000 |
1988/03/31 | 840 | 860 | 840 | 840 | 24,000 |
1988/03/30 | 860 | 860 | 850 | 860 | 54,000 |
1988/03/29 | 816 | 837 | 816 | 835 | 14,000 |
1988/03/28 | 806 | 815 | 806 | 806 | 22,000 |
1988/03/26 | 815 | 815 | 800 | 805 | 16,000 |
1988/03/25 | 840 | 840 | 818 | 820 | 24,000 |
1988/03/24 | 830 | 845 | 830 | 844 | 19,000 |
1988/03/23 | 829 | 835 | 829 | 830 | 14,000 |
1988/03/22 | 836 | 840 | 829 | 829 | 19,000 |
1988/03/18 | 830 | 840 | 830 | 836 | 23,000 |
1988/03/17 | 850 | 850 | 835 | 840 | 30,000 |
1988/03/16 | 851 | 851 | 836 | 836 | 35,000 |
1988/03/15 | 860 | 865 | 845 | 850 | 52,000 |
1988/03/14 | 863 | 865 | 850 | 860 | 57,000 |
1988/03/11 | 860 | 860 | 835 | 835 | 51,000 |
1988/03/10 | 855 | 870 | 850 | 863 | 88,000 |
1988/03/09 | 830 | 830 | 816 | 817 | 42,000 |
1988/03/08 | 842 | 842 | 830 | 830 | 40,000 |
1988/03/07 | 855 | 860 | 840 | 840 | 35,000 |
1988/03/05 | 865 | 865 | 850 | 850 | 50,000 |
1988/03/04 | 855 | 855 | 845 | 850 | 49,000 |
1988/03/03 | 900 | 900 | 848 | 860 | 208,000 |
1988/03/02 | 851 | 894 | 847 | 894 | 487,000 |
1988/03/01 | 845 | 848 | 832 | 845 | 147,000 |
1988/02/29 | 801 | 855 | 800 | 855 | 279,000 |
1988/02/27 | 800 | 800 | 795 | 799 | 22,000 |
1988/02/26 | 799 | 799 | 789 | 798 | 37,000 |
1988/02/25 | 776 | 794 | 776 | 789 | 18,000 |
1988/02/24 | 796 | 800 | 770 | 776 | 58,000 |
1988/02/23 | 790 | 800 | 775 | 776 | 55,000 |
1988/02/22 | 790 | 790 | 782 | 782 | 21,000 |
1988/02/19 | 790 | 790 | 780 | 786 | 23,000 |
1988/02/18 | 785 | 790 | 780 | 790 | 24,000 |
1988/02/17 | 795 | 795 | 780 | 780 | 17,000 |
1988/02/16 | 795 | 795 | 790 | 790 | 16,000 |
1988/02/15 | 800 | 800 | 795 | 795 | 14,000 |
1988/02/12 | 801 | 809 | 790 | 790 | 48,000 |
1988/02/10 | 803 | 803 | 785 | 800 | 127,000 |
1988/02/09 | 780 | 805 | 776 | 805 | 62,000 |
1988/02/08 | 793 | 793 | 775 | 780 | 27,000 |
1988/02/06 | 771 | 771 | 760 | 760 | 20,000 |
1988/02/05 | 770 | 780 | 770 | 771 | 18,000 |
1988/02/04 | 780 | 780 | 770 | 770 | 38,000 |
1988/02/03 | 772 | 781 | 770 | 780 | 28,000 |
1988/02/02 | 772 | 772 | 740 | 770 | 48,000 |
1988/02/01 | 784 | 784 | 770 | 770 | 18,000 |
1988/01/30 | 770 | 780 | 770 | 775 | 9,000 |
1988/01/29 | 772 | 790 | 770 | 790 | 10,000 |
1988/01/28 | 794 | 795 | 770 | 770 | 14,000 |
1988/01/27 | 743 | 790 | 740 | 790 | 70,000 |
1988/01/26 | 750 | 750 | 740 | 741 | 12,000 |
1988/01/25 | 771 | 771 | 741 | 760 | 36,000 |
1988/01/23 | 783 | 787 | 771 | 771 | 18,000 |
1988/01/22 | 770 | 780 | 770 | 780 | 40,000 |
1988/01/21 | 750 | 770 | 750 | 770 | 40,000 |
1988/01/20 | 735 | 750 | 731 | 750 | 29,000 |
1988/01/19 | 770 | 770 | 750 | 750 | 26,000 |
1988/01/18 | 780 | 780 | 770 | 771 | 17,000 |
1988/01/14 | 773 | 773 | 770 | 770 | 37,000 |
1988/01/13 | 778 | 778 | 750 | 770 | 19,000 |
1988/01/12 | 760 | 795 | 760 | 780 | 31,000 |
1988/01/11 | 755 | 755 | 755 | 755 | 3,000 |
1988/01/08 | 750 | 766 | 750 | 765 | 81,000 |
1988/01/07 | 750 | 765 | 750 | 765 | 17,000 |
1988/01/06 | 725 | 750 | 720 | 750 | 27,000 |
1988/01/05 | 695 | 710 | 695 | 710 | 11,000 |