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 |
---|---|---|---|---|---|
1993/12/29 | 433 | 445 | 433 | 435 | 8,000 |
1993/12/28 | 435 | 436 | 435 | 435 | 6,000 |
1993/12/27 | 448 | 448 | 431 | 431 | 17,000 |
1993/12/24 | 458 | 458 | 450 | 450 | 19,000 |
1993/12/22 | 475 | 475 | 465 | 465 | 20,000 |
1993/12/21 | 480 | 481 | 475 | 475 | 8,000 |
1993/12/20 | 510 | 510 | 486 | 486 | 16,000 |
1993/12/17 | 510 | 513 | 510 | 510 | 20,000 |
1993/12/16 | 481 | 530 | 481 | 520 | 47,000 |
1993/12/15 | 450 | 480 | 450 | 480 | 15,000 |
1993/12/14 | 450 | 450 | 450 | 450 | 2,000 |
1993/12/13 | 450 | 459 | 450 | 455 | 4,000 |
1993/12/10 | 438 | 450 | 430 | 450 | 42,000 |
1993/12/09 | 430 | 436 | 430 | 430 | 9,000 |
1993/12/08 | 435 | 435 | 420 | 420 | 41,000 |
1993/12/07 | 428 | 440 | 428 | 435 | 92,000 |
1993/12/06 | 470 | 470 | 458 | 458 | 16,000 |
1993/12/03 | 490 | 490 | 465 | 465 | 26,000 |
1993/12/02 | 461 | 488 | 461 | 482 | 55,000 |
1993/12/01 | 431 | 440 | 420 | 440 | 25,000 |
1993/11/30 | 425 | 440 | 425 | 426 | 28,000 |
1993/11/29 | 434 | 440 | 434 | 434 | 8,000 |
1993/11/26 | 472 | 472 | 460 | 460 | 12,000 |
1993/11/25 | 471 | 480 | 471 | 472 | 10,000 |
1993/11/24 | 490 | 490 | 465 | 465 | 16,000 |
1993/11/22 | 510 | 510 | 499 | 499 | 9,000 |
1993/11/19 | 500 | 520 | 500 | 510 | 7,000 |
1993/11/18 | 501 | 501 | 500 | 500 | 9,000 |
1993/11/17 | 525 | 525 | 525 | 525 | 1,000 |
1993/11/15 | 535 | 535 | 529 | 529 | 4,000 |
1993/11/12 | 500 | 536 | 500 | 535 | 46,000 |
1993/11/11 | 470 | 503 | 470 | 500 | 19,000 |
1993/11/10 | 475 | 475 | 460 | 466 | 33,000 |
1993/11/09 | 500 | 501 | 481 | 481 | 35,000 |
1993/11/08 | 520 | 520 | 498 | 510 | 44,000 |
1993/11/05 | 540 | 540 | 540 | 540 | 7,000 |
1993/11/04 | 574 | 574 | 565 | 565 | 8,000 |
1993/11/02 | 570 | 574 | 570 | 574 | 2,000 |
1993/11/01 | 575 | 575 | 575 | 575 | 5,000 |
1993/10/29 | 562 | 574 | 560 | 574 | 16,000 |
1993/10/28 | 565 | 580 | 560 | 560 | 21,000 |
1993/10/27 | 561 | 565 | 555 | 565 | 25,000 |
1993/10/26 | 600 | 600 | 552 | 553 | 23,000 |
1993/10/25 | 640 | 640 | 610 | 610 | 11,000 |
1993/10/22 | 640 | 640 | 640 | 640 | 11,000 |
1993/10/21 | 650 | 650 | 650 | 650 | 3,000 |
1993/10/20 | 660 | 660 | 650 | 650 | 11,000 |
1993/10/19 | 670 | 670 | 660 | 660 | 6,000 |
1993/10/18 | 670 | 671 | 670 | 671 | 9,000 |
1993/10/13 | 670 | 671 | 670 | 670 | 11,000 |
1993/10/12 | 685 | 685 | 685 | 685 | 1,000 |
1993/10/07 | 700 | 700 | 699 | 699 | 9,000 |
1993/10/06 | 700 | 700 | 700 | 700 | 1,000 |
1993/10/05 | 700 | 700 | 700 | 700 | 6,000 |
1993/10/01 | 670 | 670 | 670 | 670 | 10,000 |
1993/09/30 | 680 | 680 | 670 | 670 | 3,000 |
1993/09/29 | 673 | 690 | 670 | 690 | 10,000 |
1993/09/28 | 690 | 690 | 672 | 672 | 25,000 |
1993/09/27 | 695 | 695 | 695 | 695 | 6,000 |
1993/09/24 | 692 | 696 | 692 | 695 | 14,000 |
1993/09/22 | 703 | 703 | 700 | 700 | 36,000 |
1993/09/21 | 714 | 719 | 702 | 702 | 11,000 |
1993/09/20 | 712 | 722 | 712 | 716 | 10,000 |
1993/09/17 | 727 | 730 | 726 | 728 | 9,000 |
1993/09/16 | 735 | 745 | 726 | 726 | 10,000 |
1993/09/14 | 760 | 760 | 740 | 740 | 20,000 |
1993/09/13 | 771 | 771 | 752 | 753 | 17,000 |
1993/09/10 | 760 | 796 | 760 | 784 | 136,000 |
1993/09/09 | 721 | 750 | 720 | 742 | 45,000 |
1993/09/08 | 707 | 720 | 707 | 720 | 11,000 |
1993/09/07 | 702 | 715 | 702 | 707 | 6,000 |
1993/09/06 | 700 | 705 | 700 | 700 | 12,000 |
1993/09/03 | 703 | 705 | 700 | 700 | 10,000 |
1993/09/01 | 703 | 703 | 703 | 703 | 1,000 |
1993/08/31 | 710 | 710 | 710 | 710 | 7,000 |
1993/08/30 | 720 | 720 | 720 | 720 | 1,000 |
1993/08/27 | 713 | 718 | 696 | 718 | 7,000 |
1993/08/26 | 698 | 698 | 692 | 693 | 17,000 |
1993/08/25 | 693 | 693 | 693 | 693 | 10,000 |
1993/08/24 | 692 | 693 | 692 | 692 | 12,000 |
1993/08/23 | 720 | 720 | 690 | 691 | 28,000 |
1993/08/20 | 720 | 721 | 719 | 721 | 14,000 |
1993/08/19 | 716 | 716 | 702 | 702 | 8,000 |
1993/08/18 | 701 | 710 | 700 | 701 | 16,000 |
1993/08/17 | 730 | 730 | 730 | 730 | 2,000 |
1993/08/13 | 730 | 730 | 730 | 730 | 1,000 |
1993/08/12 | 740 | 740 | 740 | 740 | 4,000 |
1993/08/11 | 731 | 731 | 720 | 720 | 5,000 |
1993/08/10 | 731 | 731 | 731 | 731 | 7,000 |
1993/08/09 | 691 | 691 | 691 | 691 | 6,000 |
1993/08/06 | 710 | 710 | 691 | 691 | 15,000 |
1993/08/05 | 731 | 731 | 711 | 711 | 6,000 |
1993/08/04 | 731 | 731 | 731 | 731 | 1,000 |
1993/08/03 | 729 | 730 | 729 | 730 | 2,000 |
1993/07/30 | 732 | 732 | 731 | 731 | 3,000 |
1993/07/29 | 721 | 730 | 721 | 730 | 3,000 |
1993/07/28 | 701 | 701 | 701 | 701 | 2,000 |
1993/07/27 | 710 | 720 | 710 | 720 | 6,000 |
1993/07/23 | 730 | 730 | 730 | 730 | 2,000 |
1993/07/22 | 750 | 750 | 740 | 740 | 5,000 |
1993/07/21 | 751 | 751 | 750 | 750 | 4,000 |
1993/07/20 | 751 | 751 | 751 | 751 | 10,000 |
1993/07/19 | 751 | 751 | 751 | 751 | 3,000 |
1993/07/16 | 760 | 760 | 751 | 756 | 5,000 |
1993/07/15 | 770 | 775 | 755 | 755 | 21,000 |
1993/07/14 | 760 | 765 | 760 | 765 | 16,000 |
1993/07/13 | 760 | 760 | 752 | 752 | 6,000 |
1993/07/12 | 750 | 760 | 750 | 760 | 10,000 |
1993/07/09 | 732 | 732 | 730 | 730 | 17,000 |
1993/07/08 | 740 | 750 | 740 | 740 | 5,000 |
1993/07/07 | 747 | 750 | 737 | 750 | 7,000 |
1993/07/05 | 740 | 740 | 730 | 730 | 10,000 |
1993/07/02 | 774 | 774 | 750 | 750 | 22,000 |
1993/07/01 | 760 | 765 | 750 | 750 | 16,000 |
1993/06/30 | 750 | 774 | 750 | 760 | 21,000 |
1993/06/29 | 783 | 785 | 770 | 770 | 48,000 |
1993/06/28 | 774 | 796 | 770 | 771 | 60,000 |
1993/06/25 | 779 | 779 | 748 | 748 | 32,000 |
1993/06/24 | 750 | 780 | 750 | 774 | 44,000 |
1993/06/23 | 720 | 745 | 720 | 735 | 42,000 |
1993/06/22 | 676 | 686 | 676 | 680 | 17,000 |
1993/06/21 | 739 | 741 | 681 | 681 | 34,000 |
1993/06/18 | 756 | 761 | 741 | 751 | 31,000 |
1993/06/17 | 779 | 779 | 750 | 761 | 55,000 |
1993/06/16 | 780 | 784 | 770 | 784 | 36,000 |
1993/06/15 | 839 | 839 | 805 | 805 | 43,000 |
1993/06/14 | 850 | 874 | 840 | 854 | 188,000 |
1993/06/11 | 831 | 862 | 818 | 855 | 197,000 |
1993/06/10 | 860 | 870 | 829 | 831 | 524,000 |
1993/06/08 | 820 | 860 | 820 | 855 | 810,000 |
1993/06/07 | 826 | 838 | 800 | 807 | 814,000 |
1993/06/04 | 729 | 785 | 720 | 785 | 472,000 |
1993/06/03 | 690 | 730 | 679 | 730 | 58,000 |
1993/06/02 | 685 | 698 | 678 | 690 | 22,000 |
1993/06/01 | 693 | 695 | 669 | 685 | 16,000 |
1993/05/31 | 715 | 715 | 698 | 698 | 21,000 |
1993/05/28 | 705 | 718 | 700 | 700 | 28,000 |
1993/05/27 | 680 | 710 | 680 | 700 | 36,000 |
1993/05/26 | 690 | 690 | 676 | 680 | 16,000 |
1993/05/25 | 690 | 690 | 690 | 690 | 9,000 |
1993/05/24 | 685 | 685 | 682 | 682 | 15,000 |
1993/05/21 | 689 | 690 | 681 | 690 | 10,000 |
1993/05/20 | 690 | 690 | 680 | 680 | 12,000 |
1993/05/19 | 671 | 700 | 671 | 691 | 14,000 |
1993/05/18 | 690 | 699 | 665 | 665 | 260,000 |
1993/05/17 | 700 | 705 | 680 | 680 | 24,000 |
1993/05/14 | 720 | 724 | 700 | 700 | 86,000 |
1993/05/13 | 727 | 727 | 695 | 709 | 87,000 |
1993/05/12 | 700 | 736 | 695 | 723 | 139,000 |
1993/05/11 | 660 | 685 | 660 | 685 | 33,000 |
1993/05/10 | 636 | 660 | 635 | 660 | 16,000 |
1993/05/07 | 636 | 640 | 635 | 640 | 5,000 |
1993/05/06 | 655 | 655 | 655 | 655 | 2,000 |
1993/04/30 | 634 | 636 | 634 | 635 | 14,000 |
1993/04/28 | 646 | 646 | 624 | 636 | 28,000 |
1993/04/27 | 658 | 658 | 624 | 636 | 32,000 |
1993/04/26 | 675 | 681 | 660 | 660 | 44,000 |
1993/04/23 | 615 | 655 | 615 | 655 | 320,000 |
1993/04/22 | 616 | 616 | 614 | 614 | 117,000 |
1993/04/21 | 616 | 620 | 616 | 616 | 14,000 |
1993/04/20 | 627 | 635 | 616 | 619 | 17,000 |
1993/04/19 | 632 | 635 | 632 | 632 | 13,000 |
1993/04/16 | 660 | 660 | 635 | 636 | 31,000 |
1993/04/15 | 660 | 665 | 650 | 665 | 43,000 |
1993/04/14 | 660 | 670 | 650 | 650 | 33,000 |
1993/04/13 | 650 | 660 | 631 | 650 | 35,000 |
1993/04/12 | 675 | 675 | 650 | 664 | 17,000 |
1993/04/09 | 700 | 700 | 661 | 661 | 16,000 |
1993/04/08 | 695 | 700 | 681 | 695 | 28,000 |
1993/04/07 | 721 | 724 | 699 | 700 | 103,000 |
1993/04/06 | 667 | 716 | 659 | 709 | 114,000 |
1993/04/05 | 631 | 670 | 630 | 668 | 49,000 |
1993/04/02 | 655 | 655 | 599 | 616 | 135,000 |
1993/04/01 | 700 | 704 | 659 | 664 | 71,000 |
1993/03/31 | 715 | 715 | 686 | 700 | 98,000 |
1993/03/30 | 711 | 727 | 711 | 715 | 62,000 |
1993/03/29 | 710 | 735 | 709 | 716 | 56,000 |
1993/03/26 | 749 | 755 | 715 | 715 | 270,000 |
1993/03/25 | 749 | 750 | 701 | 701 | 151,000 |
1993/03/24 | 754 | 763 | 736 | 750 | 321,000 |
1993/03/23 | 744 | 771 | 725 | 749 | 700,000 |
1993/03/22 | 700 | 753 | 700 | 749 | 714,000 |
1993/03/19 | 650 | 729 | 650 | 690 | 994,000 |
1993/03/18 | 650 | 653 | 631 | 653 | 92,000 |
1993/03/17 | 645 | 671 | 630 | 650 | 491,000 |
1993/03/16 | 608 | 660 | 589 | 650 | 417,000 |
1993/03/15 | 624 | 641 | 590 | 611 | 365,000 |
1993/03/12 | 526 | 619 | 526 | 619 | 703,000 |
1993/03/11 | 502 | 556 | 500 | 546 | 438,000 |
1993/03/10 | 404 | 481 | 402 | 481 | 198,000 |
1993/03/09 | 370 | 405 | 370 | 401 | 53,000 |
1993/03/08 | 355 | 366 | 355 | 366 | 61,000 |
1993/03/05 | 352 | 355 | 352 | 352 | 23,000 |
1993/03/04 | 355 | 355 | 355 | 355 | 2,000 |
1993/03/03 | 355 | 358 | 355 | 358 | 5,000 |
1993/03/02 | 358 | 358 | 348 | 348 | 7,000 |
1993/03/01 | 358 | 365 | 358 | 365 | 45,000 |
1993/02/25 | 335 | 340 | 335 | 340 | 17,000 |
1993/02/24 | 335 | 335 | 333 | 333 | 36,000 |
1993/02/23 | 335 | 340 | 335 | 335 | 26,000 |
1993/02/22 | 337 | 340 | 335 | 335 | 14,000 |
1993/02/19 | 340 | 340 | 330 | 330 | 10,000 |
1993/02/18 | 345 | 345 | 340 | 343 | 44,000 |
1993/02/17 | 345 | 345 | 345 | 345 | 2,000 |
1993/02/16 | 345 | 348 | 345 | 348 | 6,000 |
1993/02/15 | 353 | 353 | 341 | 341 | 2,000 |
1993/02/12 | 355 | 355 | 354 | 355 | 13,000 |
1993/02/10 | 353 | 353 | 352 | 352 | 14,000 |
1993/02/09 | 353 | 353 | 352 | 353 | 10,000 |
1993/02/08 | 353 | 353 | 353 | 353 | 1,000 |
1993/02/05 | 346 | 347 | 346 | 347 | 10,000 |
1993/02/04 | 340 | 343 | 340 | 341 | 8,000 |
1993/02/03 | 336 | 336 | 336 | 336 | 1,000 |
1993/02/02 | 349 | 349 | 331 | 332 | 7,000 |
1993/02/01 | 333 | 343 | 333 | 340 | 6,000 |
1993/01/29 | 333 | 333 | 331 | 331 | 7,000 |
1993/01/28 | 325 | 326 | 325 | 325 | 3,000 |
1993/01/27 | 325 | 325 | 325 | 325 | 3,000 |
1993/01/25 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/22 | 330 | 341 | 327 | 339 | 11,000 |
1993/01/21 | 326 | 330 | 325 | 330 | 4,000 |
1993/01/20 | 331 | 331 | 323 | 323 | 9,000 |
1993/01/19 | 331 | 340 | 331 | 340 | 3,000 |
1993/01/18 | 331 | 331 | 331 | 331 | 82,000 |
1993/01/14 | 329 | 330 | 329 | 330 | 3,000 |
1993/01/12 | 340 | 340 | 330 | 330 | 5,000 |
1993/01/11 | 336 | 336 | 336 | 336 | 1,000 |
1993/01/07 | 336 | 336 | 335 | 336 | 4,000 |
1993/01/06 | 336 | 336 | 335 | 335 | 5,000 |
1993/01/05 | 336 | 336 | 336 | 336 | 4,000 |