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 |
---|---|---|---|---|---|
1992/12/30 | 349 | 349 | 348 | 348 | 5,000 |
1992/12/29 | 359 | 359 | 343 | 343 | 4,000 |
1992/12/28 | 367 | 367 | 358 | 358 | 6,000 |
1992/12/25 | 367 | 367 | 366 | 367 | 4,000 |
1992/12/22 | 367 | 367 | 367 | 367 | 10,000 |
1992/12/21 | 376 | 376 | 373 | 373 | 2,000 |
1992/12/17 | 369 | 369 | 369 | 369 | 5,000 |
1992/12/16 | 369 | 369 | 369 | 369 | 1,000 |
1992/12/11 | 368 | 369 | 368 | 369 | 4,000 |
1992/12/10 | 351 | 369 | 351 | 369 | 10,000 |
1992/12/09 | 350 | 350 | 350 | 350 | 2,000 |
1992/12/08 | 351 | 351 | 351 | 351 | 3,000 |
1992/12/07 | 353 | 353 | 353 | 353 | 1,000 |
1992/12/04 | 353 | 353 | 353 | 353 | 4,000 |
1992/12/03 | 358 | 358 | 358 | 358 | 2,000 |
1992/12/01 | 358 | 360 | 358 | 359 | 6,000 |
1992/11/30 | 361 | 361 | 361 | 361 | 1,000 |
1992/11/27 | 369 | 369 | 360 | 360 | 2,000 |
1992/11/26 | 369 | 369 | 369 | 369 | 1,000 |
1992/11/25 | 350 | 351 | 350 | 350 | 4,000 |
1992/11/24 | 336 | 336 | 336 | 336 | 1,000 |
1992/11/20 | 330 | 330 | 330 | 330 | 23,000 |
1992/11/19 | 346 | 346 | 330 | 330 | 10,000 |
1992/11/18 | 339 | 343 | 339 | 343 | 15,000 |
1992/11/17 | 330 | 330 | 330 | 330 | 2,000 |
1992/11/11 | 335 | 335 | 335 | 335 | 9,000 |
1992/11/10 | 345 | 345 | 340 | 340 | 8,000 |
1992/11/06 | 346 | 347 | 346 | 347 | 2,000 |
1992/11/05 | 340 | 346 | 340 | 346 | 18,000 |
1992/11/04 | 340 | 345 | 340 | 345 | 23,000 |
1992/11/02 | 360 | 360 | 347 | 347 | 6,000 |
1992/10/30 | 375 | 375 | 365 | 365 | 3,000 |
1992/10/28 | 382 | 382 | 381 | 381 | 2,000 |
1992/10/26 | 390 | 390 | 390 | 390 | 1,000 |
1992/10/23 | 395 | 395 | 395 | 395 | 2,000 |
1992/10/20 | 392 | 392 | 392 | 392 | 1,000 |
1992/10/19 | 406 | 406 | 405 | 405 | 2,000 |
1992/10/16 | 411 | 415 | 410 | 410 | 3,000 |
1992/10/15 | 405 | 405 | 405 | 405 | 1,000 |
1992/10/13 | 405 | 405 | 405 | 405 | 1,000 |
1992/10/09 | 434 | 434 | 434 | 434 | 1,000 |
1992/10/02 | 412 | 412 | 400 | 400 | 5,000 |
1992/10/01 | 415 | 415 | 415 | 415 | 1,000 |
1992/09/30 | 426 | 426 | 416 | 416 | 7,000 |
1992/09/29 | 426 | 426 | 426 | 426 | 4,000 |
1992/09/28 | 431 | 431 | 430 | 431 | 4,000 |
1992/09/25 | 437 | 437 | 426 | 426 | 5,000 |
1992/09/24 | 416 | 440 | 416 | 440 | 59,000 |
1992/09/22 | 430 | 430 | 415 | 419 | 57,000 |
1992/09/21 | 445 | 445 | 435 | 435 | 6,000 |
1992/09/18 | 463 | 463 | 455 | 455 | 2,000 |
1992/09/16 | 470 | 470 | 460 | 460 | 9,000 |
1992/09/14 | 472 | 472 | 470 | 470 | 3,000 |
1992/09/11 | 481 | 481 | 472 | 472 | 5,000 |
1992/09/10 | 479 | 485 | 479 | 481 | 38,000 |
1992/09/09 | 479 | 479 | 479 | 479 | 30,000 |
1992/09/07 | 479 | 480 | 479 | 480 | 4,000 |
1992/09/04 | 465 | 480 | 465 | 480 | 9,000 |
1992/09/03 | 462 | 462 | 454 | 462 | 4,000 |
1992/09/02 | 485 | 485 | 473 | 473 | 12,000 |
1992/09/01 | 496 | 497 | 490 | 490 | 6,000 |
1992/08/31 | 450 | 497 | 450 | 497 | 10,000 |
1992/08/28 | 426 | 426 | 426 | 426 | 4,000 |
1992/08/27 | 400 | 426 | 400 | 426 | 8,000 |
1992/08/26 | 390 | 398 | 390 | 398 | 11,000 |
1992/08/25 | 380 | 390 | 380 | 390 | 6,000 |
1992/08/24 | 373 | 380 | 373 | 380 | 14,000 |
1992/08/21 | 331 | 346 | 330 | 346 | 12,000 |
1992/08/20 | 320 | 330 | 320 | 330 | 6,000 |
1992/08/18 | 320 | 322 | 316 | 316 | 10,000 |
1992/08/17 | 320 | 320 | 320 | 320 | 3,000 |
1992/08/14 | 320 | 320 | 320 | 320 | 1,000 |
1992/08/13 | 320 | 320 | 320 | 320 | 9,000 |
1992/08/12 | 325 | 325 | 320 | 320 | 5,000 |
1992/08/10 | 345 | 345 | 325 | 325 | 6,000 |
1992/08/07 | 355 | 356 | 345 | 345 | 4,000 |
1992/08/06 | 375 | 375 | 360 | 360 | 5,000 |
1992/08/04 | 390 | 390 | 385 | 385 | 3,000 |
1992/08/03 | 415 | 415 | 400 | 400 | 6,000 |
1992/07/31 | 415 | 415 | 415 | 415 | 1,000 |
1992/07/30 | 425 | 425 | 425 | 425 | 1,000 |
1992/07/29 | 439 | 439 | 439 | 439 | 1,000 |
1992/07/28 | 448 | 448 | 448 | 448 | 2,000 |
1992/07/27 | 451 | 451 | 449 | 449 | 2,000 |
1992/07/23 | 460 | 463 | 459 | 459 | 4,000 |
1992/07/21 | 480 | 480 | 480 | 480 | 1,000 |
1992/07/15 | 478 | 479 | 478 | 479 | 4,000 |
1992/07/14 | 478 | 478 | 478 | 478 | 1,000 |
1992/07/10 | 481 | 481 | 481 | 481 | 7,000 |
1992/07/09 | 480 | 480 | 480 | 480 | 3,000 |
1992/07/08 | 480 | 480 | 480 | 480 | 2,000 |
1992/07/07 | 492 | 492 | 492 | 492 | 3,000 |
1992/07/06 | 491 | 492 | 491 | 492 | 8,000 |
1992/07/03 | 490 | 491 | 490 | 490 | 8,000 |
1992/07/02 | 480 | 480 | 480 | 480 | 5,000 |
1992/07/01 | 480 | 480 | 480 | 480 | 3,000 |
1992/06/30 | 480 | 480 | 480 | 480 | 1,000 |
1992/06/29 | 485 | 485 | 480 | 480 | 2,000 |
1992/06/26 | 489 | 489 | 480 | 480 | 2,000 |
1992/06/24 | 480 | 490 | 480 | 490 | 7,000 |
1992/06/23 | 487 | 487 | 487 | 487 | 2,000 |
1992/06/22 | 495 | 495 | 490 | 490 | 4,000 |
1992/06/19 | 495 | 498 | 495 | 498 | 5,000 |
1992/06/18 | 495 | 498 | 495 | 498 | 2,000 |
1992/06/17 | 500 | 500 | 500 | 500 | 1,000 |
1992/06/16 | 500 | 500 | 490 | 490 | 5,000 |
1992/06/15 | 520 | 520 | 520 | 520 | 1,000 |
1992/06/12 | 525 | 525 | 520 | 520 | 5,000 |
1992/06/11 | 525 | 525 | 525 | 525 | 7,000 |
1992/06/10 | 532 | 532 | 525 | 525 | 7,000 |
1992/06/05 | 545 | 545 | 531 | 531 | 5,000 |
1992/06/03 | 550 | 550 | 550 | 550 | 1,000 |
1992/05/21 | 609 | 609 | 609 | 609 | 1,000 |
1992/05/20 | 611 | 611 | 606 | 606 | 6,000 |
1992/05/19 | 605 | 606 | 605 | 606 | 3,000 |
1992/05/18 | 610 | 610 | 610 | 610 | 2,000 |
1992/05/15 | 612 | 612 | 611 | 611 | 7,000 |
1992/05/14 | 601 | 611 | 601 | 611 | 19,000 |
1992/05/13 | 600 | 605 | 600 | 600 | 4,000 |
1992/05/12 | 569 | 600 | 569 | 600 | 8,000 |
1992/05/08 | 523 | 525 | 523 | 524 | 7,000 |
1992/05/07 | 521 | 521 | 521 | 521 | 1,000 |
1992/05/01 | 520 | 520 | 520 | 520 | 2,000 |
1992/04/30 | 525 | 525 | 525 | 525 | 2,000 |
1992/04/27 | 520 | 520 | 520 | 520 | 98,000 |
1992/04/24 | 520 | 520 | 520 | 520 | 97,000 |
1992/04/21 | 520 | 520 | 520 | 520 | 2,000 |
1992/04/20 | 522 | 528 | 522 | 528 | 6,000 |
1992/04/17 | 530 | 530 | 530 | 530 | 6,000 |
1992/04/16 | 520 | 520 | 510 | 515 | 21,000 |
1992/04/15 | 520 | 524 | 520 | 520 | 7,000 |
1992/04/14 | 500 | 500 | 490 | 490 | 32,000 |
1992/04/13 | 505 | 505 | 500 | 500 | 13,000 |
1992/04/10 | 500 | 505 | 500 | 500 | 12,000 |
1992/04/09 | 520 | 520 | 500 | 500 | 5,000 |
1992/04/08 | 555 | 555 | 550 | 550 | 5,000 |
1992/04/07 | 580 | 580 | 565 | 565 | 3,000 |
1992/04/06 | 580 | 580 | 580 | 580 | 2,000 |
1992/04/02 | 630 | 630 | 630 | 630 | 1,000 |
1992/04/01 | 640 | 641 | 640 | 640 | 12,000 |
1992/03/31 | 640 | 645 | 640 | 645 | 7,000 |
1992/03/27 | 640 | 640 | 640 | 640 | 2,000 |
1992/03/26 | 640 | 640 | 640 | 640 | 2,000 |
1992/03/25 | 635 | 642 | 635 | 640 | 25,000 |
1992/03/24 | 670 | 670 | 650 | 650 | 5,000 |
1992/03/23 | 670 | 670 | 670 | 670 | 5,000 |
1992/03/19 | 661 | 661 | 659 | 659 | 3,000 |
1992/03/18 | 676 | 676 | 676 | 676 | 1,000 |
1992/03/17 | 686 | 686 | 686 | 686 | 2,000 |
1992/03/16 | 696 | 696 | 695 | 695 | 4,000 |
1992/03/13 | 700 | 700 | 695 | 695 | 6,000 |
1992/03/12 | 715 | 715 | 705 | 705 | 5,000 |
1992/03/11 | 730 | 730 | 715 | 715 | 420,000 |
1992/03/10 | 735 | 735 | 730 | 730 | 419,000 |
1992/03/09 | 730 | 730 | 730 | 730 | 2,000 |
1992/03/06 | 730 | 730 | 705 | 705 | 8,000 |
1992/03/04 | 785 | 785 | 780 | 780 | 11,000 |
1992/03/03 | 835 | 835 | 795 | 795 | 53,000 |
1992/03/02 | 805 | 805 | 805 | 805 | 93,000 |
1992/02/28 | 670 | 705 | 670 | 705 | 71,000 |
1992/02/27 | 659 | 670 | 659 | 668 | 38,000 |
1992/02/26 | 660 | 660 | 660 | 660 | 5,000 |
1992/02/25 | 655 | 655 | 655 | 655 | 1,000 |
1992/02/24 | 666 | 666 | 660 | 660 | 4,000 |
1992/02/21 | 665 | 665 | 665 | 665 | 2,000 |
1992/02/18 | 665 | 665 | 660 | 660 | 9,000 |
1992/02/13 | 667 | 667 | 665 | 665 | 4,000 |
1992/02/10 | 675 | 675 | 670 | 670 | 4,000 |
1992/02/07 | 677 | 677 | 677 | 677 | 2,000 |
1992/02/06 | 680 | 680 | 680 | 680 | 2,000 |
1992/02/05 | 676 | 676 | 676 | 676 | 2,000 |
1992/02/04 | 675 | 675 | 675 | 675 | 5,000 |
1992/02/03 | 675 | 675 | 670 | 675 | 4,000 |
1992/01/31 | 655 | 670 | 645 | 670 | 30,000 |
1992/01/30 | 650 | 655 | 645 | 645 | 6,000 |
1992/01/29 | 660 | 660 | 655 | 655 | 5,000 |
1992/01/28 | 670 | 670 | 660 | 660 | 4,000 |
1992/01/27 | 675 | 675 | 675 | 675 | 1,000 |
1992/01/23 | 674 | 675 | 665 | 675 | 8,000 |
1992/01/20 | 674 | 674 | 674 | 674 | 3,000 |
1992/01/17 | 674 | 674 | 674 | 674 | 1,000 |
1992/01/16 | 675 | 675 | 675 | 675 | 1,000 |
1992/01/14 | 675 | 675 | 675 | 675 | 1,000 |
1992/01/13 | 675 | 675 | 675 | 675 | 2,000 |
1992/01/10 | 685 | 685 | 685 | 685 | 1,000 |
1992/01/09 | 680 | 680 | 680 | 680 | 1,000 |
1992/01/07 | 685 | 685 | 680 | 680 | 3,000 |