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 |
---|---|---|---|---|---|
1989/12/29 | 1,200 | 1,220 | 1,200 | 1,220 | 32,000 |
1989/12/28 | 1,200 | 1,240 | 1,200 | 1,200 | 62,000 |
1989/12/27 | 1,250 | 1,280 | 1,250 | 1,260 | 76,000 |
1989/12/26 | 1,280 | 1,280 | 1,240 | 1,280 | 185,000 |
1989/12/25 | 1,300 | 1,320 | 1,280 | 1,290 | 84,000 |
1989/12/22 | 1,350 | 1,350 | 1,300 | 1,320 | 175,000 |
1989/12/21 | 1,380 | 1,410 | 1,330 | 1,330 | 1,064,000 |
1989/12/20 | 1,290 | 1,390 | 1,290 | 1,380 | 1,319,000 |
1989/12/19 | 1,280 | 1,300 | 1,270 | 1,280 | 220,000 |
1989/12/18 | 1,290 | 1,300 | 1,270 | 1,280 | 311,000 |
1989/12/15 | 1,280 | 1,330 | 1,280 | 1,290 | 835,000 |
1989/12/14 | 1,250 | 1,300 | 1,230 | 1,290 | 889,000 |
1989/12/13 | 1,200 | 1,250 | 1,190 | 1,250 | 528,000 |
1989/12/12 | 1,130 | 1,210 | 1,130 | 1,180 | 427,000 |
1989/12/11 | 1,130 | 1,150 | 1,120 | 1,130 | 114,000 |
1989/12/08 | 1,150 | 1,150 | 1,110 | 1,130 | 103,000 |
1989/12/07 | 1,180 | 1,180 | 1,150 | 1,150 | 211,000 |
1989/12/06 | 1,160 | 1,200 | 1,160 | 1,160 | 596,000 |
1989/12/05 | 1,100 | 1,170 | 1,090 | 1,150 | 683,000 |
1989/12/04 | 1,100 | 1,110 | 1,080 | 1,100 | 224,000 |
1989/12/01 | 1,080 | 1,090 | 1,070 | 1,090 | 300,000 |
1989/11/30 | 1,070 | 1,070 | 1,050 | 1,060 | 161,000 |
1989/11/29 | 1,040 | 1,070 | 1,040 | 1,070 | 363,000 |
1989/11/28 | 1,020 | 1,030 | 1,000 | 1,020 | 80,000 |
1989/11/27 | 1,040 | 1,040 | 1,000 | 1,040 | 63,000 |
1989/11/24 | 961 | 1,050 | 961 | 1,050 | 120,000 |
1989/11/22 | 960 | 960 | 955 | 960 | 11,000 |
1989/11/21 | 960 | 965 | 950 | 960 | 32,000 |
1989/11/20 | 960 | 970 | 960 | 970 | 13,000 |
1989/11/17 | 960 | 980 | 960 | 980 | 26,000 |
1989/11/16 | 969 | 969 | 955 | 965 | 29,000 |
1989/11/15 | 975 | 975 | 969 | 969 | 33,000 |
1989/11/14 | 975 | 980 | 970 | 975 | 41,000 |
1989/11/13 | 975 | 980 | 968 | 980 | 23,000 |
1989/11/10 | 968 | 980 | 968 | 980 | 43,000 |
1989/11/09 | 960 | 968 | 960 | 968 | 37,000 |
1989/11/08 | 935 | 960 | 935 | 960 | 20,000 |
1989/11/07 | 960 | 960 | 940 | 940 | 10,000 |
1989/11/06 | 960 | 960 | 950 | 960 | 10,000 |
1989/11/02 | 951 | 965 | 950 | 959 | 14,000 |
1989/11/01 | 970 | 970 | 951 | 970 | 35,000 |
1989/10/31 | 981 | 981 | 970 | 970 | 23,000 |
1989/10/30 | 981 | 998 | 981 | 983 | 8,000 |
1989/10/27 | 995 | 995 | 980 | 981 | 17,000 |
1989/10/26 | 1,000 | 1,010 | 1,000 | 1,010 | 51,000 |
1989/10/25 | 990 | 995 | 981 | 995 | 31,000 |
1989/10/24 | 1,000 | 1,000 | 990 | 990 | 28,000 |
1989/10/23 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 |
1989/10/20 | 1,030 | 1,030 | 990 | 1,030 | 37,000 |
1989/10/19 | 985 | 1,040 | 985 | 1,030 | 74,000 |
1989/10/18 | 980 | 985 | 980 | 985 | 21,000 |
1989/10/17 | 985 | 990 | 980 | 980 | 38,000 |
1989/10/16 | 980 | 1,000 | 980 | 990 | 32,000 |
1989/10/13 | 1,010 | 1,030 | 1,010 | 1,030 | 37,000 |
1989/10/12 | 1,030 | 1,040 | 1,010 | 1,020 | 46,000 |
1989/10/11 | 1,070 | 1,070 | 1,020 | 1,030 | 190,000 |
1989/10/09 | 1,070 | 1,090 | 1,040 | 1,080 | 313,000 |
1989/10/06 | 1,060 | 1,130 | 1,000 | 1,000 | 676,000 |
1989/10/05 | 970 | 1,060 | 970 | 1,040 | 398,000 |
1989/10/04 | 970 | 970 | 955 | 955 | 36,000 |
1989/10/03 | 950 | 950 | 940 | 940 | 12,000 |
1989/10/02 | 930 | 935 | 930 | 935 | 17,000 |
1989/09/29 | 930 | 935 | 920 | 920 | 28,000 |
1989/09/28 | 940 | 945 | 920 | 920 | 40,000 |
1989/09/27 | 956 | 956 | 946 | 946 | 41,000 |
1989/09/26 | 965 | 965 | 955 | 955 | 40,000 |
1989/09/25 | 979 | 979 | 965 | 965 | 24,000 |
1989/09/22 | 965 | 979 | 962 | 970 | 59,000 |
1989/09/21 | 960 | 964 | 960 | 962 | 50,000 |
1989/09/20 | 959 | 964 | 957 | 960 | 100,000 |
1989/09/19 | 957 | 957 | 940 | 957 | 45,000 |
1989/09/18 | 934 | 950 | 931 | 950 | 60,000 |
1989/09/14 | 935 | 935 | 926 | 926 | 17,000 |
1989/09/13 | 930 | 940 | 925 | 935 | 35,000 |
1989/09/12 | 930 | 935 | 926 | 926 | 23,000 |
1989/09/11 | 920 | 930 | 920 | 930 | 24,000 |
1989/09/08 | 930 | 930 | 920 | 920 | 27,000 |
1989/09/07 | 935 | 940 | 930 | 930 | 28,000 |
1989/09/06 | 950 | 950 | 920 | 920 | 60,000 |
1989/09/05 | 950 | 950 | 942 | 950 | 31,000 |
1989/09/04 | 950 | 963 | 950 | 953 | 22,000 |
1989/09/01 | 941 | 950 | 941 | 942 | 47,000 |
1989/08/31 | 955 | 960 | 941 | 944 | 30,000 |
1989/08/30 | 930 | 970 | 930 | 970 | 39,000 |
1989/08/29 | 934 | 934 | 925 | 930 | 41,000 |
1989/08/28 | 936 | 936 | 930 | 935 | 38,000 |
1989/08/25 | 950 | 950 | 935 | 935 | 45,000 |
1989/08/24 | 959 | 959 | 950 | 950 | 22,000 |
1989/08/23 | 941 | 955 | 941 | 955 | 31,000 |
1989/08/22 | 949 | 960 | 940 | 946 | 73,000 |
1989/08/21 | 935 | 944 | 931 | 944 | 65,000 |
1989/08/18 | 930 | 940 | 910 | 923 | 72,000 |
1989/08/17 | 935 | 950 | 931 | 935 | 52,000 |
1989/08/16 | 945 | 950 | 925 | 930 | 64,000 |
1989/08/15 | 960 | 960 | 939 | 939 | 33,000 |
1989/08/14 | 970 | 974 | 960 | 969 | 21,000 |
1989/08/11 | 980 | 1,000 | 970 | 970 | 101,000 |
1989/08/10 | 985 | 985 | 975 | 975 | 49,000 |
1989/08/09 | 1,010 | 1,010 | 970 | 976 | 142,000 |
1989/08/08 | 965 | 1,020 | 965 | 1,010 | 377,000 |
1989/08/07 | 965 | 965 | 958 | 965 | 52,000 |
1989/08/04 | 960 | 965 | 956 | 959 | 56,000 |
1989/08/03 | 980 | 980 | 963 | 963 | 83,000 |
1989/08/02 | 950 | 970 | 950 | 970 | 92,000 |
1989/08/01 | 960 | 965 | 937 | 945 | 227,000 |
1989/07/31 | 990 | 995 | 970 | 970 | 230,000 |
1989/07/28 | 987 | 1,000 | 970 | 999 | 1,029,000 |
1989/07/27 | 945 | 990 | 943 | 987 | 1,117,000 |
1989/07/26 | 940 | 949 | 925 | 945 | 315,000 |
1989/07/25 | 952 | 965 | 930 | 940 | 1,170,000 |
1989/07/24 | 920 | 945 | 920 | 940 | 329,000 |
1989/07/21 | 916 | 945 | 906 | 924 | 713,000 |
1989/07/20 | 920 | 926 | 900 | 922 | 606,000 |
1989/07/19 | 844 | 928 | 844 | 928 | 729,000 |
1989/07/18 | 855 | 870 | 852 | 852 | 110,000 |
1989/07/17 | 855 | 864 | 840 | 840 | 139,000 |
1989/07/14 | 866 | 870 | 849 | 849 | 104,000 |
1989/07/13 | 860 | 870 | 856 | 867 | 76,000 |
1989/07/12 | 890 | 890 | 849 | 870 | 271,000 |
1989/07/11 | 825 | 898 | 825 | 881 | 425,000 |
1989/07/10 | 825 | 825 | 820 | 823 | 51,000 |
1989/07/07 | 830 | 830 | 821 | 825 | 51,000 |
1989/07/06 | 840 | 840 | 825 | 830 | 59,000 |
1989/07/05 | 840 | 840 | 825 | 840 | 185,000 |
1989/07/04 | 794 | 857 | 794 | 849 | 221,000 |
1989/07/03 | 780 | 793 | 780 | 780 | 25,000 |
1989/06/30 | 779 | 779 | 776 | 779 | 5,000 |
1989/06/29 | 788 | 788 | 775 | 775 | 15,000 |
1989/06/28 | 785 | 785 | 780 | 784 | 11,000 |
1989/06/27 | 795 | 795 | 788 | 790 | 8,000 |
1989/06/26 | 795 | 799 | 790 | 795 | 15,000 |
1989/06/23 | 795 | 800 | 790 | 799 | 20,000 |
1989/06/22 | 800 | 800 | 790 | 795 | 27,000 |
1989/06/21 | 780 | 800 | 780 | 800 | 33,000 |
1989/06/20 | 780 | 780 | 775 | 780 | 32,000 |
1989/06/19 | 773 | 780 | 773 | 780 | 9,000 |
1989/06/16 | 770 | 775 | 761 | 771 | 18,000 |
1989/06/15 | 773 | 773 | 770 | 771 | 16,000 |
1989/06/14 | 780 | 780 | 770 | 770 | 19,000 |
1989/06/13 | 777 | 780 | 777 | 777 | 8,000 |
1989/06/12 | 775 | 780 | 775 | 776 | 18,000 |
1989/06/09 | 775 | 777 | 775 | 775 | 5,000 |
1989/06/08 | 780 | 780 | 775 | 777 | 11,000 |
1989/06/07 | 780 | 780 | 780 | 780 | 17,000 |
1989/06/06 | 780 | 780 | 780 | 780 | 33,000 |
1989/06/05 | 781 | 781 | 780 | 780 | 15,000 |
1989/06/02 | 785 | 785 | 780 | 780 | 24,000 |
1989/06/01 | 785 | 785 | 780 | 781 | 28,000 |
1989/05/31 | 785 | 788 | 785 | 788 | 27,000 |
1989/05/30 | 778 | 785 | 778 | 785 | 11,000 |
1989/05/29 | 781 | 790 | 776 | 776 | 18,000 |
1989/05/26 | 780 | 780 | 780 | 780 | 5,000 |
1989/05/25 | 775 | 780 | 775 | 780 | 25,000 |
1989/05/24 | 780 | 780 | 775 | 775 | 39,000 |
1989/05/23 | 785 | 785 | 775 | 775 | 16,000 |
1989/05/22 | 785 | 788 | 781 | 788 | 15,000 |
1989/05/19 | 785 | 787 | 780 | 785 | 21,000 |
1989/05/18 | 782 | 785 | 775 | 785 | 25,000 |
1989/05/17 | 788 | 788 | 780 | 785 | 22,000 |
1989/05/16 | 785 | 788 | 780 | 788 | 16,000 |
1989/05/15 | 780 | 788 | 780 | 783 | 14,000 |
1989/05/12 | 790 | 790 | 780 | 780 | 31,000 |
1989/05/11 | 795 | 800 | 791 | 791 | 12,000 |
1989/05/10 | 800 | 800 | 791 | 791 | 15,000 |
1989/05/09 | 795 | 800 | 790 | 800 | 42,000 |
1989/05/08 | 780 | 785 | 780 | 780 | 21,000 |
1989/05/02 | 775 | 780 | 775 | 780 | 20,000 |
1989/05/01 | 780 | 780 | 780 | 780 | 5,000 |
1989/04/28 | 768 | 768 | 761 | 761 | 23,000 |
1989/04/27 | 767 | 767 | 765 | 767 | 12,000 |
1989/04/26 | 765 | 765 | 761 | 765 | 6,000 |
1989/04/25 | 780 | 780 | 761 | 761 | 11,000 |
1989/04/24 | 780 | 780 | 780 | 780 | 2,000 |
1989/04/21 | 765 | 780 | 765 | 780 | 12,000 |
1989/04/20 | 770 | 770 | 765 | 770 | 9,000 |
1989/04/19 | 760 | 762 | 760 | 760 | 8,000 |
1989/04/18 | 784 | 784 | 760 | 780 | 9,000 |
1989/04/17 | 798 | 798 | 779 | 779 | 14,000 |
1989/04/14 | 765 | 765 | 755 | 755 | 8,000 |
1989/04/13 | 765 | 765 | 751 | 751 | 14,000 |
1989/04/12 | 770 | 770 | 765 | 765 | 4,000 |
1989/04/11 | 790 | 790 | 775 | 780 | 5,000 |
1989/04/10 | 790 | 790 | 780 | 780 | 13,000 |
1989/04/07 | 770 | 790 | 770 | 790 | 15,000 |
1989/04/06 | 780 | 780 | 770 | 770 | 10,000 |
1989/04/05 | 798 | 800 | 780 | 780 | 31,000 |
1989/04/04 | 800 | 801 | 798 | 801 | 39,000 |
1989/04/03 | 801 | 801 | 800 | 800 | 15,000 |
1989/03/31 | 813 | 813 | 795 | 800 | 49,000 |
1989/03/30 | 745 | 800 | 740 | 800 | 29,000 |
1989/03/29 | 738 | 740 | 730 | 740 | 7,000 |
1989/03/28 | 733 | 733 | 727 | 733 | 4,000 |
1989/03/27 | 730 | 730 | 725 | 725 | 18,000 |
1989/03/24 | 725 | 730 | 720 | 730 | 13,000 |
1989/03/23 | 721 | 725 | 710 | 725 | 67,000 |
1989/03/22 | 740 | 740 | 720 | 720 | 25,000 |
1989/03/20 | 752 | 752 | 740 | 740 | 52,000 |
1989/03/17 | 753 | 755 | 753 | 755 | 16,000 |
1989/03/16 | 755 | 755 | 753 | 753 | 14,000 |
1989/03/15 | 755 | 755 | 751 | 752 | 12,000 |
1989/03/14 | 760 | 760 | 750 | 750 | 27,000 |
1989/03/13 | 760 | 765 | 760 | 760 | 11,000 |
1989/03/10 | 765 | 765 | 765 | 765 | 7,000 |
1989/03/09 | 772 | 772 | 765 | 765 | 8,000 |
1989/03/08 | 762 | 778 | 762 | 772 | 16,000 |
1989/03/07 | 761 | 778 | 761 | 777 | 24,000 |
1989/03/06 | 770 | 780 | 770 | 770 | 16,000 |
1989/03/03 | 770 | 770 | 760 | 761 | 18,000 |
1989/03/02 | 770 | 780 | 770 | 770 | 7,000 |
1989/03/01 | 760 | 770 | 760 | 760 | 16,000 |
1989/02/28 | 770 | 770 | 760 | 760 | 9,000 |
1989/02/27 | 780 | 780 | 770 | 780 | 18,000 |
1989/02/23 | 760 | 775 | 760 | 775 | 36,000 |
1989/02/22 | 770 | 770 | 760 | 760 | 18,000 |
1989/02/21 | 765 | 780 | 765 | 770 | 13,000 |
1989/02/20 | 783 | 783 | 760 | 760 | 29,000 |
1989/02/17 | 778 | 785 | 778 | 780 | 29,000 |
1989/02/16 | 780 | 780 | 776 | 776 | 31,000 |
1989/02/15 | 770 | 780 | 770 | 780 | 8,000 |
1989/02/14 | 777 | 790 | 777 | 790 | 21,000 |
1989/02/13 | 785 | 790 | 785 | 785 | 33,000 |
1989/02/10 | 791 | 800 | 790 | 795 | 19,000 |
1989/02/09 | 791 | 799 | 791 | 791 | 27,000 |
1989/02/08 | 815 | 815 | 785 | 785 | 70,000 |
1989/02/07 | 820 | 825 | 815 | 815 | 33,000 |
1989/02/06 | 825 | 830 | 820 | 820 | 46,000 |
1989/02/03 | 816 | 835 | 816 | 820 | 100,000 |
1989/02/02 | 810 | 819 | 805 | 815 | 48,000 |
1989/02/01 | 815 | 820 | 810 | 810 | 86,000 |
1989/01/31 | 831 | 832 | 822 | 826 | 86,000 |
1989/01/30 | 820 | 834 | 820 | 829 | 115,000 |
1989/01/28 | 816 | 820 | 805 | 810 | 79,000 |
1989/01/27 | 805 | 815 | 803 | 815 | 97,000 |
1989/01/26 | 800 | 805 | 791 | 803 | 80,000 |
1989/01/25 | 805 | 805 | 800 | 800 | 97,000 |
1989/01/24 | 815 | 820 | 800 | 808 | 161,000 |
1989/01/23 | 820 | 835 | 801 | 825 | 444,000 |
1989/01/20 | 759 | 780 | 756 | 777 | 148,000 |
1989/01/19 | 753 | 755 | 750 | 753 | 73,000 |
1989/01/18 | 750 | 754 | 750 | 754 | 67,000 |
1989/01/17 | 750 | 753 | 747 | 747 | 46,000 |
1989/01/13 | 746 | 754 | 746 | 746 | 92,000 |
1989/01/12 | 746 | 750 | 741 | 746 | 84,000 |
1989/01/11 | 750 | 750 | 730 | 746 | 57,000 |
1989/01/10 | 750 | 760 | 746 | 760 | 146,000 |
1989/01/09 | 731 | 750 | 731 | 745 | 54,000 |
1989/01/06 | 723 | 735 | 723 | 735 | 35,000 |
1989/01/05 | 725 | 730 | 721 | 723 | 25,000 |
1989/01/04 | 730 | 730 | 720 | 720 | 3,000 |