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 |
|---|---|---|---|---|---|
| 1991/12/30 | 675 | 675 | 675 | 675 | 3,000 |
| 1991/12/27 | 675 | 675 | 675 | 675 | 3,000 |
| 1991/12/26 | 680 | 680 | 675 | 675 | 3,000 |
| 1991/12/25 | 675 | 675 | 675 | 675 | 6,000 |
| 1991/12/24 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/12/20 | 715 | 715 | 700 | 700 | 6,000 |
| 1991/12/19 | 730 | 730 | 715 | 715 | 5,000 |
| 1991/12/18 | 740 | 740 | 735 | 735 | 7,000 |
| 1991/12/17 | 745 | 750 | 740 | 740 | 12,000 |
| 1991/12/16 | 736 | 740 | 735 | 740 | 20,000 |
| 1991/12/13 | 730 | 730 | 730 | 730 | 2,000 |
| 1991/12/12 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/12/11 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/12/10 | 743 | 743 | 730 | 730 | 7,000 |
| 1991/12/06 | 740 | 743 | 740 | 743 | 6,000 |
| 1991/12/05 | 740 | 740 | 740 | 740 | 13,000 |
| 1991/12/04 | 740 | 740 | 740 | 740 | 1,000 |
| 1991/12/03 | 740 | 740 | 740 | 740 | 4,000 |
| 1991/11/29 | 760 | 760 | 740 | 740 | 4,000 |
| 1991/11/27 | 761 | 761 | 756 | 756 | 3,000 |
| 1991/11/26 | 790 | 791 | 761 | 761 | 4,000 |
| 1991/11/22 | 840 | 840 | 830 | 830 | 2,000 |
| 1991/11/21 | 851 | 852 | 830 | 830 | 6,000 |
| 1991/11/20 | 850 | 850 | 850 | 850 | 7,000 |
| 1991/11/19 | 929 | 929 | 929 | 929 | 1,000 |
| 1991/11/15 | 900 | 929 | 900 | 929 | 3,000 |
| 1991/11/11 | 929 | 929 | 929 | 929 | 1,000 |
| 1991/11/08 | 940 | 940 | 940 | 940 | 2,000 |
| 1991/11/05 | 940 | 991 | 940 | 991 | 11,000 |
| 1991/10/31 | 980 | 980 | 980 | 980 | 4,000 |
| 1991/10/30 | 980 | 980 | 980 | 980 | 4,000 |
| 1991/10/29 | 950 | 950 | 950 | 950 | 7,000 |
| 1991/10/28 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/10/25 | 951 | 951 | 950 | 950 | 4,000 |
| 1991/10/23 | 961 | 961 | 960 | 960 | 3,000 |
| 1991/10/22 | 950 | 980 | 938 | 970 | 12,000 |
| 1991/10/21 | 970 | 970 | 936 | 940 | 12,000 |
| 1991/10/18 | 982 | 990 | 980 | 990 | 7,000 |
| 1991/10/17 | 1,000 | 1,000 | 961 | 962 | 27,000 |
| 1991/10/16 | 1,010 | 1,060 | 1,000 | 1,000 | 57,000 |
| 1991/10/15 | 1,040 | 1,050 | 1,000 | 1,050 | 66,000 |
| 1991/10/14 | 1,060 | 1,110 | 1,040 | 1,070 | 181,000 |
| 1991/10/11 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 |
| 1991/10/09 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 1991/10/08 | 1,020 | 1,070 | 1,020 | 1,070 | 7,000 |
| 1991/10/07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/10/04 | 1,040 | 1,070 | 1,040 | 1,070 | 11,000 |
| 1991/10/03 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1991/10/02 | 1,060 | 1,100 | 1,040 | 1,100 | 49,000 |
| 1991/10/01 | 1,030 | 1,080 | 1,000 | 1,080 | 129,000 |
| 1991/09/30 | 1,000 | 1,040 | 1,000 | 1,040 | 15,000 |
| 1991/09/27 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1991/09/26 | 996 | 1,030 | 996 | 1,000 | 27,000 |
| 1991/09/25 | 935 | 996 | 935 | 996 | 6,000 |
| 1991/09/25 | 1 -> 1.15 分割 | ||||
| 1991/09/24 | 1,110 | 1,110 | 1,050 | 1,070 | 88,000 |
| 1991/09/20 | 1,120 | 1,130 | 1,100 | 1,110 | 112,000 |
| 1991/09/19 | 1,110 | 1,130 | 1,110 | 1,120 | 22,000 |
| 1991/09/18 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 |
| 1991/09/17 | 1,100 | 1,130 | 1,100 | 1,130 | 10,000 |
| 1991/09/13 | 1,100 | 1,120 | 1,100 | 1,120 | 19,000 |
| 1991/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1991/09/11 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1991/09/10 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1991/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1991/09/06 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 1991/09/05 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 |
| 1991/09/04 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 |
| 1991/09/03 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 |
| 1991/09/02 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1991/08/30 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1991/08/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/08/27 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1991/08/26 | 1,100 | 1,100 | 1,070 | 1,070 | 17,000 |
| 1991/08/23 | 1,140 | 1,160 | 1,120 | 1,160 | 6,000 |
| 1991/08/22 | 1,130 | 1,140 | 1,100 | 1,140 | 9,000 |
| 1991/08/21 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 |
| 1991/08/20 | 1,050 | 1,070 | 1,030 | 1,050 | 30,000 |
| 1991/08/19 | 1,110 | 1,110 | 1,040 | 1,070 | 17,000 |
| 1991/08/16 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1991/08/15 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 |
| 1991/08/14 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 |
| 1991/08/13 | 1,130 | 1,150 | 1,110 | 1,150 | 9,000 |
| 1991/08/12 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 |
| 1991/08/09 | 1,190 | 1,190 | 1,150 | 1,160 | 407,000 |
| 1991/08/08 | 1,170 | 1,170 | 1,150 | 1,160 | 416,000 |
| 1991/08/07 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1991/08/06 | 1,190 | 1,190 | 1,170 | 1,180 | 3,000 |
| 1991/08/05 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1991/08/02 | 1,180 | 1,200 | 1,180 | 1,180 | 8,000 |
| 1991/08/01 | 1,180 | 1,200 | 1,180 | 1,200 | 25,000 |
| 1991/07/31 | 1,200 | 1,200 | 1,190 | 1,190 | 45,000 |
| 1991/07/30 | 1,190 | 1,200 | 1,180 | 1,200 | 15,000 |
| 1991/07/29 | 1,210 | 1,220 | 1,180 | 1,180 | 22,000 |
| 1991/07/26 | 1,220 | 1,220 | 1,170 | 1,220 | 68,000 |
| 1991/07/25 | 1,250 | 1,250 | 1,210 | 1,220 | 316,000 |
| 1991/07/24 | 1,140 | 1,220 | 1,140 | 1,210 | 143,000 |
| 1991/07/23 | 1,150 | 1,160 | 1,150 | 1,150 | 22,000 |
| 1991/07/22 | 1,150 | 1,200 | 1,150 | 1,160 | 70,000 |
| 1991/07/19 | 1,120 | 1,180 | 1,120 | 1,180 | 13,000 |
| 1991/07/18 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 |
| 1991/07/17 | 1,170 | 1,180 | 1,170 | 1,170 | 17,000 |
| 1991/07/16 | 1,160 | 1,210 | 1,150 | 1,190 | 87,000 |
| 1991/07/15 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 |
| 1991/07/12 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 |
| 1991/07/11 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 |
| 1991/07/10 | 1,100 | 1,150 | 1,100 | 1,140 | 25,000 |
| 1991/07/09 | 1,070 | 1,070 | 1,000 | 1,070 | 58,000 |
| 1991/07/08 | 1,130 | 1,140 | 1,100 | 1,100 | 38,000 |
| 1991/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 |
| 1991/07/04 | 1,150 | 1,160 | 1,140 | 1,150 | 21,000 |
| 1991/07/03 | 1,200 | 1,200 | 1,170 | 1,170 | 50,000 |
| 1991/07/02 | 1,190 | 1,230 | 1,180 | 1,200 | 469,000 |
| 1991/07/01 | 1,190 | 1,190 | 1,180 | 1,180 | 50,000 |
| 1991/06/28 | 1,180 | 1,200 | 1,170 | 1,170 | 145,000 |
| 1991/06/27 | 1,150 | 1,170 | 1,120 | 1,120 | 33,000 |
| 1991/06/26 | 1,150 | 1,180 | 1,100 | 1,150 | 25,000 |
| 1991/06/25 | 1,070 | 1,100 | 1,070 | 1,100 | 25,000 |
| 1991/06/24 | 1,110 | 1,110 | 1,090 | 1,090 | 31,000 |
| 1991/06/21 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 |
| 1991/06/20 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 |
| 1991/06/19 | 1,150 | 1,150 | 1,140 | 1,140 | 46,000 |
| 1991/06/18 | 1,150 | 1,160 | 1,140 | 1,150 | 14,000 |
| 1991/06/17 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1991/06/14 | 1,150 | 1,160 | 1,140 | 1,150 | 19,000 |
| 1991/06/13 | 1,130 | 1,150 | 1,130 | 1,140 | 4,000 |
| 1991/06/12 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 |
| 1991/06/11 | 1,150 | 1,170 | 1,150 | 1,160 | 17,000 |
| 1991/06/10 | 1,150 | 1,150 | 1,150 | 1,150 | 41,000 |
| 1991/06/07 | 1,150 | 1,170 | 1,140 | 1,150 | 55,000 |
| 1991/06/06 | 1,140 | 1,160 | 1,140 | 1,150 | 53,000 |
| 1991/06/05 | 1,170 | 1,170 | 1,140 | 1,170 | 32,000 |
| 1991/06/04 | 1,210 | 1,210 | 1,180 | 1,190 | 103,000 |
| 1991/06/03 | 1,210 | 1,230 | 1,180 | 1,230 | 508,000 |
| 1991/05/31 | 1,150 | 1,170 | 1,150 | 1,160 | 16,000 |
| 1991/05/30 | 1,150 | 1,180 | 1,140 | 1,140 | 49,000 |
| 1991/05/29 | 1,150 | 1,170 | 1,140 | 1,170 | 28,000 |
| 1991/05/28 | 1,150 | 1,150 | 1,120 | 1,120 | 23,000 |
| 1991/05/27 | 1,130 | 1,170 | 1,130 | 1,130 | 31,000 |
| 1991/05/24 | 1,220 | 1,230 | 1,100 | 1,100 | 191,000 |
| 1991/05/23 | 1,160 | 1,230 | 1,150 | 1,220 | 354,000 |
| 1991/05/22 | 1,050 | 1,170 | 1,050 | 1,160 | 95,000 |
| 1991/05/21 | 1,080 | 1,080 | 1,030 | 1,030 | 5,000 |
| 1991/05/20 | 1,090 | 1,090 | 1,070 | 1,080 | 12,000 |
| 1991/05/17 | 1,090 | 1,090 | 1,070 | 1,090 | 12,000 |
| 1991/05/16 | 1,120 | 1,150 | 1,110 | 1,110 | 9,000 |
| 1991/05/15 | 1,100 | 1,120 | 1,100 | 1,110 | 15,000 |
| 1991/05/14 | 1,120 | 1,140 | 1,100 | 1,100 | 15,000 |
| 1991/05/13 | 1,160 | 1,170 | 1,150 | 1,150 | 18,000 |
| 1991/05/10 | 1,180 | 1,180 | 1,140 | 1,140 | 20,000 |
| 1991/05/09 | 1,180 | 1,180 | 1,140 | 1,180 | 23,000 |
| 1991/05/08 | 1,170 | 1,170 | 1,130 | 1,160 | 20,000 |
| 1991/05/07 | 1,170 | 1,180 | 1,130 | 1,150 | 23,000 |
| 1991/05/02 | 1,170 | 1,180 | 1,150 | 1,160 | 58,000 |
| 1991/05/01 | 1,080 | 1,180 | 1,080 | 1,150 | 79,000 |
| 1991/04/30 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 |
| 1991/04/26 | 1,110 | 1,120 | 1,050 | 1,060 | 14,000 |
| 1991/04/25 | 1,140 | 1,160 | 1,100 | 1,110 | 55,000 |
| 1991/04/24 | 1,180 | 1,180 | 1,140 | 1,160 | 50,000 |
| 1991/04/23 | 1,130 | 1,210 | 1,130 | 1,180 | 432,000 |
| 1991/04/22 | 1,090 | 1,150 | 1,090 | 1,150 | 228,000 |
| 1991/04/19 | 1,040 | 1,130 | 1,040 | 1,120 | 570,000 |
| 1991/04/18 | 990 | 1,000 | 980 | 1,000 | 19,000 |
| 1991/04/17 | 1,000 | 1,000 | 985 | 990 | 15,000 |
| 1991/04/16 | 1,000 | 1,000 | 999 | 1,000 | 18,000 |
| 1991/04/15 | 990 | 1,010 | 980 | 980 | 47,000 |
| 1991/04/12 | 990 | 999 | 975 | 990 | 59,000 |
| 1991/04/11 | 975 | 1,040 | 975 | 1,010 | 105,000 |
| 1991/04/10 | 957 | 970 | 940 | 970 | 51,000 |
| 1991/04/09 | 987 | 987 | 953 | 969 | 29,000 |
| 1991/04/08 | 908 | 967 | 900 | 967 | 115,000 |
| 1991/04/05 | 850 | 900 | 850 | 898 | 24,000 |
| 1991/04/04 | 832 | 837 | 832 | 837 | 3,000 |
| 1991/04/03 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/04/02 | 832 | 832 | 832 | 832 | 1,000 |
| 1991/03/29 | 815 | 830 | 815 | 830 | 9,000 |
| 1991/03/27 | 800 | 800 | 800 | 800 | 4,000 |
| 1991/03/26 | 830 | 830 | 815 | 815 | 3,000 |
| 1991/03/25 | 835 | 835 | 830 | 830 | 14,000 |
| 1991/03/22 | 830 | 830 | 830 | 830 | 2,000 |
| 1991/03/20 | 830 | 830 | 830 | 830 | 3,000 |
| 1991/03/19 | 866 | 866 | 840 | 840 | 7,000 |
| 1991/03/18 | 825 | 866 | 820 | 866 | 16,000 |
| 1991/03/14 | 820 | 830 | 820 | 830 | 11,000 |
| 1991/03/13 | 800 | 800 | 798 | 798 | 21,000 |
| 1991/03/12 | 820 | 820 | 796 | 800 | 43,000 |
| 1991/03/11 | 806 | 806 | 800 | 802 | 4,000 |
| 1991/03/08 | 820 | 830 | 820 | 830 | 31,000 |
| 1991/03/06 | 800 | 820 | 800 | 820 | 5,000 |
| 1991/03/05 | 810 | 810 | 790 | 810 | 17,000 |
| 1991/03/04 | 820 | 820 | 810 | 810 | 12,000 |
| 1991/03/01 | 820 | 820 | 810 | 820 | 8,000 |
| 1991/02/28 | 830 | 830 | 825 | 825 | 5,000 |
| 1991/02/27 | 805 | 805 | 805 | 805 | 4,000 |
| 1991/02/26 | 830 | 830 | 820 | 820 | 11,000 |
| 1991/02/25 | 840 | 840 | 840 | 840 | 3,000 |
| 1991/02/22 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/02/21 | 850 | 855 | 845 | 845 | 14,000 |
| 1991/02/20 | 865 | 865 | 852 | 852 | 16,000 |
| 1991/02/19 | 854 | 868 | 850 | 868 | 13,000 |
| 1991/02/18 | 848 | 855 | 840 | 840 | 44,000 |
| 1991/02/15 | 820 | 849 | 820 | 849 | 458,000 |
| 1991/02/14 | 830 | 830 | 815 | 820 | 424,000 |
| 1991/02/13 | 770 | 800 | 760 | 800 | 230,000 |
| 1991/02/12 | 760 | 760 | 755 | 755 | 27,000 |
| 1991/02/08 | 730 | 740 | 730 | 740 | 9,000 |
| 1991/02/07 | 750 | 752 | 750 | 750 | 26,000 |
| 1991/02/06 | 685 | 700 | 680 | 690 | 245,000 |
| 1991/02/05 | 650 | 670 | 645 | 665 | 21,000 |
| 1991/02/04 | 640 | 640 | 640 | 640 | 1,000 |
| 1991/02/01 | 620 | 621 | 620 | 620 | 8,000 |
| 1991/01/31 | 606 | 620 | 606 | 620 | 24,000 |
| 1991/01/30 | 621 | 621 | 610 | 620 | 14,000 |
| 1991/01/29 | 635 | 635 | 630 | 630 | 28,000 |
| 1991/01/28 | 645 | 645 | 635 | 636 | 7,000 |
| 1991/01/25 | 650 | 653 | 645 | 645 | 28,000 |
| 1991/01/24 | 660 | 660 | 649 | 649 | 19,000 |
| 1991/01/23 | 680 | 680 | 670 | 670 | 10,000 |
| 1991/01/22 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/01/21 | 690 | 690 | 685 | 685 | 20,000 |
| 1991/01/18 | 700 | 705 | 700 | 700 | 13,000 |
| 1991/01/17 | 670 | 700 | 670 | 690 | 11,000 |
| 1991/01/16 | 670 | 670 | 670 | 670 | 8,000 |
| 1991/01/14 | 680 | 680 | 675 | 680 | 6,000 |
| 1991/01/11 | 690 | 695 | 685 | 690 | 46,000 |
| 1991/01/10 | 695 | 695 | 685 | 690 | 11,000 |
| 1991/01/09 | 695 | 695 | 695 | 695 | 2,000 |
| 1991/01/08 | 715 | 715 | 715 | 715 | 7,000 |
| 1991/01/07 | 765 | 765 | 765 | 765 | 2,000 |
| 1991/01/04 | 768 | 768 | 768 | 768 | 1,000 |