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 |
---|---|---|---|---|---|
1994/12/30 | 509 | 509 | 509 | 509 | 7,000 |
1994/12/29 | 504 | 510 | 500 | 510 | 13,000 |
1994/12/28 | 502 | 518 | 502 | 503 | 40,000 |
1994/12/27 | 505 | 505 | 495 | 496 | 25,000 |
1994/12/26 | 481 | 500 | 481 | 500 | 20,000 |
1994/12/22 | 475 | 480 | 471 | 471 | 17,000 |
1994/12/21 | 463 | 475 | 456 | 475 | 17,000 |
1994/12/20 | 470 | 470 | 456 | 456 | 27,000 |
1994/12/19 | 479 | 479 | 467 | 467 | 2,000 |
1994/12/16 | 469 | 474 | 463 | 474 | 24,000 |
1994/12/15 | 465 | 480 | 456 | 461 | 61,000 |
1994/12/14 | 485 | 485 | 455 | 460 | 19,000 |
1994/12/12 | 495 | 495 | 495 | 495 | 1,000 |
1994/12/09 | 500 | 500 | 495 | 495 | 10,000 |
1994/12/08 | 502 | 503 | 501 | 503 | 7,000 |
1994/12/07 | 500 | 500 | 500 | 500 | 3,000 |
1994/12/06 | 510 | 510 | 510 | 510 | 1,000 |
1994/12/05 | 503 | 510 | 503 | 510 | 4,000 |
1994/12/02 | 510 | 510 | 495 | 495 | 9,000 |
1994/12/01 | 497 | 509 | 497 | 505 | 8,000 |
1994/11/30 | 487 | 495 | 487 | 495 | 20,000 |
1994/11/29 | 470 | 490 | 470 | 490 | 13,000 |
1994/11/28 | 482 | 482 | 470 | 470 | 14,000 |
1994/11/25 | 484 | 484 | 470 | 470 | 32,000 |
1994/11/24 | 495 | 495 | 483 | 483 | 14,000 |
1994/11/22 | 515 | 515 | 514 | 514 | 3,000 |
1994/11/21 | 515 | 516 | 515 | 515 | 12,000 |
1994/11/18 | 512 | 512 | 511 | 511 | 4,000 |
1994/11/17 | 495 | 495 | 485 | 485 | 12,000 |
1994/11/16 | 491 | 494 | 491 | 492 | 3,000 |
1994/11/15 | 480 | 489 | 480 | 489 | 2,000 |
1994/11/14 | 486 | 486 | 475 | 477 | 7,000 |
1994/11/11 | 510 | 510 | 500 | 500 | 11,000 |
1994/11/10 | 549 | 549 | 519 | 519 | 2,000 |
1994/11/08 | 555 | 555 | 555 | 555 | 1,000 |
1994/11/04 | 555 | 555 | 555 | 555 | 2,000 |
1994/11/02 | 561 | 561 | 555 | 555 | 5,000 |
1994/11/01 | 556 | 556 | 556 | 556 | 1,000 |
1994/10/31 | 551 | 551 | 551 | 551 | 2,000 |
1994/10/28 | 556 | 556 | 556 | 556 | 3,000 |
1994/10/27 | 560 | 563 | 560 | 563 | 7,000 |
1994/10/26 | 560 | 560 | 560 | 560 | 2,000 |
1994/10/24 | 560 | 560 | 560 | 560 | 1,000 |
1994/10/21 | 561 | 561 | 561 | 561 | 2,000 |
1994/10/20 | 576 | 576 | 560 | 570 | 23,000 |
1994/10/19 | 571 | 575 | 571 | 571 | 6,000 |
1994/10/18 | 569 | 569 | 564 | 568 | 11,000 |
1994/10/17 | 567 | 567 | 567 | 567 | 3,000 |
1994/10/14 | 570 | 570 | 567 | 567 | 7,000 |
1994/10/13 | 559 | 570 | 559 | 570 | 13,000 |
1994/10/12 | 558 | 558 | 558 | 558 | 1,000 |
1994/10/11 | 570 | 570 | 570 | 570 | 5,000 |
1994/10/07 | 558 | 558 | 558 | 558 | 1,000 |
1994/10/06 | 566 | 566 | 566 | 566 | 3,000 |
1994/10/05 | 566 | 566 | 566 | 566 | 1,000 |
1994/10/04 | 580 | 580 | 571 | 571 | 3,000 |
1994/09/30 | 566 | 566 | 566 | 566 | 2,000 |
1994/09/29 | 585 | 585 | 575 | 585 | 10,000 |
1994/09/28 | 585 | 585 | 580 | 585 | 7,000 |
1994/09/27 | 580 | 580 | 580 | 580 | 2,000 |
1994/09/26 | 588 | 588 | 570 | 570 | 9,000 |
1994/09/22 | 584 | 589 | 584 | 589 | 14,000 |
1994/09/21 | 590 | 590 | 580 | 585 | 20,000 |
1994/09/20 | 575 | 575 | 575 | 575 | 3,000 |
1994/09/19 | 556 | 556 | 556 | 556 | 2,000 |
1994/09/16 | 561 | 561 | 559 | 559 | 7,000 |
1994/09/14 | 561 | 569 | 561 | 569 | 2,000 |
1994/09/13 | 581 | 581 | 571 | 571 | 11,000 |
1994/09/12 | 591 | 591 | 581 | 581 | 12,000 |
1994/09/09 | 595 | 595 | 591 | 591 | 5,000 |
1994/09/08 | 600 | 600 | 600 | 600 | 4,000 |
1994/09/07 | 605 | 605 | 599 | 599 | 14,000 |
1994/09/06 | 611 | 611 | 605 | 605 | 14,000 |
1994/09/05 | 615 | 615 | 613 | 613 | 5,000 |
1994/09/02 | 620 | 620 | 620 | 620 | 1,000 |
1994/09/01 | 611 | 611 | 609 | 609 | 4,000 |
1994/08/31 | 611 | 615 | 611 | 611 | 13,000 |
1994/08/30 | 612 | 612 | 611 | 611 | 11,000 |
1994/08/29 | 615 | 615 | 615 | 615 | 3,000 |
1994/08/25 | 616 | 616 | 615 | 615 | 4,000 |
1994/08/24 | 621 | 623 | 615 | 615 | 25,000 |
1994/08/23 | 627 | 628 | 623 | 623 | 18,000 |
1994/08/22 | 633 | 633 | 628 | 628 | 17,000 |
1994/08/19 | 630 | 630 | 628 | 628 | 8,000 |
1994/08/18 | 640 | 640 | 630 | 631 | 8,000 |
1994/08/17 | 630 | 630 | 625 | 625 | 10,000 |
1994/08/16 | 630 | 630 | 630 | 630 | 2,000 |
1994/08/15 | 630 | 630 | 630 | 630 | 2,000 |
1994/08/12 | 633 | 633 | 632 | 632 | 4,000 |
1994/08/11 | 632 | 632 | 632 | 632 | 1,000 |
1994/08/10 | 645 | 646 | 640 | 646 | 5,000 |
1994/08/09 | 635 | 635 | 630 | 630 | 5,000 |
1994/08/08 | 636 | 636 | 635 | 635 | 4,000 |
1994/08/05 | 629 | 650 | 629 | 640 | 18,000 |
1994/08/04 | 632 | 632 | 632 | 632 | 3,000 |
1994/08/03 | 640 | 648 | 640 | 640 | 5,000 |
1994/08/02 | 650 | 650 | 630 | 630 | 8,000 |
1994/08/01 | 635 | 650 | 630 | 650 | 11,000 |
1994/07/29 | 650 | 650 | 635 | 635 | 5,000 |
1994/07/28 | 646 | 650 | 640 | 650 | 64,000 |
1994/07/27 | 650 | 650 | 643 | 646 | 27,000 |
1994/07/26 | 640 | 650 | 635 | 650 | 20,000 |
1994/07/25 | 656 | 657 | 635 | 645 | 44,000 |
1994/07/22 | 672 | 675 | 655 | 655 | 48,000 |
1994/07/21 | 696 | 698 | 671 | 671 | 99,000 |
1994/07/20 | 665 | 696 | 665 | 687 | 162,000 |
1994/07/19 | 660 | 665 | 650 | 665 | 47,000 |
1994/07/18 | 665 | 665 | 651 | 660 | 36,000 |
1994/07/15 | 649 | 679 | 645 | 668 | 284,000 |
1994/07/14 | 603 | 625 | 603 | 624 | 14,000 |
1994/07/13 | 610 | 618 | 599 | 600 | 22,000 |
1994/07/12 | 597 | 597 | 581 | 581 | 25,000 |
1994/07/11 | 596 | 597 | 596 | 597 | 9,000 |
1994/07/08 | 606 | 610 | 596 | 601 | 16,000 |
1994/07/07 | 621 | 621 | 596 | 596 | 5,000 |
1994/07/06 | 616 | 616 | 616 | 616 | 3,000 |
1994/07/05 | 613 | 622 | 605 | 616 | 18,000 |
1994/07/04 | 620 | 620 | 610 | 610 | 12,000 |
1994/07/01 | 607 | 610 | 603 | 610 | 21,000 |
1994/06/30 | 603 | 605 | 600 | 605 | 10,000 |
1994/06/29 | 594 | 600 | 594 | 600 | 13,000 |
1994/06/28 | 591 | 594 | 591 | 594 | 3,000 |
1994/06/27 | 600 | 600 | 580 | 580 | 14,000 |
1994/06/24 | 610 | 611 | 610 | 610 | 7,000 |
1994/06/23 | 610 | 615 | 610 | 615 | 7,000 |
1994/06/22 | 600 | 610 | 595 | 605 | 27,000 |
1994/06/21 | 620 | 621 | 612 | 615 | 12,000 |
1994/06/20 | 648 | 649 | 630 | 630 | 37,000 |
1994/06/17 | 650 | 650 | 639 | 648 | 39,000 |
1994/06/16 | 650 | 653 | 631 | 640 | 73,000 |
1994/06/15 | 624 | 650 | 623 | 649 | 257,000 |
1994/06/14 | 602 | 623 | 602 | 615 | 60,000 |
1994/06/13 | 611 | 611 | 601 | 601 | 5,000 |
1994/06/10 | 620 | 620 | 607 | 607 | 22,000 |
1994/06/09 | 620 | 620 | 610 | 618 | 42,000 |
1994/06/08 | 593 | 605 | 590 | 605 | 5,000 |
1994/06/07 | 590 | 592 | 585 | 588 | 21,000 |
1994/06/06 | 589 | 595 | 589 | 591 | 26,000 |
1994/06/03 | 615 | 623 | 589 | 595 | 55,000 |
1994/06/02 | 607 | 618 | 607 | 612 | 59,000 |
1994/06/01 | 598 | 630 | 590 | 628 | 325,000 |
1994/05/31 | 562 | 568 | 555 | 568 | 54,000 |
1994/05/30 | 564 | 564 | 550 | 557 | 13,000 |
1994/05/27 | 550 | 560 | 550 | 560 | 14,000 |
1994/05/26 | 552 | 552 | 546 | 550 | 17,000 |
1994/05/25 | 550 | 550 | 549 | 550 | 6,000 |
1994/05/24 | 548 | 555 | 540 | 553 | 30,000 |
1994/05/20 | 550 | 550 | 536 | 536 | 23,000 |
1994/05/19 | 541 | 541 | 540 | 540 | 12,000 |
1994/05/18 | 551 | 551 | 540 | 540 | 10,000 |
1994/05/16 | 551 | 551 | 551 | 551 | 5,000 |
1994/05/13 | 551 | 560 | 551 | 552 | 11,000 |
1994/05/12 | 563 | 564 | 547 | 551 | 22,000 |
1994/05/11 | 550 | 562 | 550 | 562 | 51,000 |
1994/05/10 | 550 | 550 | 545 | 545 | 8,000 |
1994/05/09 | 540 | 540 | 539 | 539 | 7,000 |
1994/05/06 | 550 | 550 | 550 | 550 | 1,000 |
1994/05/02 | 544 | 544 | 536 | 536 | 5,000 |
1994/04/28 | 540 | 545 | 540 | 545 | 12,000 |
1994/04/27 | 540 | 540 | 540 | 540 | 2,000 |
1994/04/26 | 548 | 550 | 545 | 545 | 15,000 |
1994/04/25 | 571 | 572 | 565 | 568 | 13,000 |
1994/04/22 | 584 | 584 | 570 | 570 | 25,000 |
1994/04/21 | 580 | 580 | 559 | 569 | 25,000 |
1994/04/20 | 561 | 590 | 561 | 580 | 234,000 |
1994/04/19 | 535 | 546 | 530 | 546 | 43,000 |
1994/04/18 | 535 | 535 | 530 | 530 | 13,000 |
1994/04/15 | 535 | 535 | 520 | 520 | 8,000 |
1994/04/14 | 540 | 540 | 540 | 540 | 5,000 |
1994/04/13 | 525 | 535 | 521 | 535 | 10,000 |
1994/04/12 | 520 | 520 | 520 | 520 | 5,000 |
1994/04/11 | 521 | 521 | 520 | 520 | 4,000 |
1994/04/08 | 539 | 539 | 519 | 520 | 4,000 |
1994/04/07 | 518 | 540 | 518 | 540 | 6,000 |
1994/04/06 | 517 | 517 | 515 | 516 | 7,000 |
1994/04/04 | 510 | 510 | 507 | 507 | 2,000 |
1994/04/01 | 502 | 510 | 502 | 503 | 7,000 |
1994/03/31 | 510 | 510 | 501 | 502 | 7,000 |
1994/03/30 | 525 | 525 | 510 | 510 | 15,000 |
1994/03/29 | 526 | 526 | 526 | 526 | 1,000 |
1994/03/28 | 521 | 530 | 521 | 525 | 10,000 |
1994/03/25 | 542 | 542 | 542 | 542 | 5,000 |
1994/03/24 | 540 | 550 | 540 | 550 | 56,000 |
1994/03/23 | 530 | 550 | 530 | 540 | 25,000 |
1994/03/22 | 547 | 550 | 530 | 530 | 33,000 |
1994/03/18 | 545 | 550 | 545 | 550 | 10,000 |
1994/03/17 | 570 | 570 | 540 | 555 | 34,000 |
1994/03/16 | 549 | 570 | 548 | 560 | 92,000 |
1994/03/15 | 530 | 539 | 525 | 539 | 31,000 |
1994/03/14 | 509 | 530 | 509 | 530 | 15,000 |
1994/03/11 | 506 | 508 | 506 | 508 | 5,000 |
1994/03/10 | 498 | 507 | 496 | 507 | 7,000 |
1994/03/09 | 501 | 501 | 498 | 498 | 19,000 |
1994/03/08 | 510 | 510 | 500 | 500 | 21,000 |
1994/03/07 | 525 | 525 | 510 | 510 | 20,000 |
1994/03/04 | 523 | 525 | 523 | 525 | 9,000 |
1994/03/03 | 527 | 527 | 525 | 525 | 2,000 |
1994/03/02 | 535 | 539 | 528 | 528 | 56,000 |
1994/03/01 | 505 | 539 | 505 | 535 | 173,000 |
1994/02/28 | 505 | 506 | 504 | 504 | 31,000 |
1994/02/25 | 505 | 505 | 502 | 503 | 32,000 |
1994/02/24 | 500 | 505 | 500 | 505 | 40,000 |
1994/02/22 | 495 | 495 | 495 | 495 | 1,000 |
1994/02/21 | 501 | 501 | 492 | 492 | 3,000 |
1994/02/18 | 501 | 501 | 501 | 501 | 3,000 |
1994/02/17 | 506 | 506 | 506 | 506 | 1,000 |
1994/02/16 | 506 | 506 | 506 | 506 | 2,000 |
1994/02/15 | 499 | 506 | 498 | 505 | 13,000 |
1994/02/14 | 520 | 520 | 496 | 496 | 14,000 |
1994/02/10 | 521 | 530 | 521 | 522 | 3,000 |
1994/02/09 | 540 | 540 | 530 | 530 | 8,000 |
1994/02/08 | 520 | 540 | 517 | 540 | 12,000 |
1994/02/07 | 530 | 530 | 520 | 520 | 3,000 |
1994/02/04 | 515 | 520 | 510 | 520 | 7,000 |
1994/02/03 | 540 | 540 | 515 | 515 | 9,000 |
1994/02/02 | 525 | 540 | 525 | 539 | 19,000 |
1994/02/01 | 540 | 540 | 520 | 525 | 32,000 |
1994/01/28 | 486 | 486 | 483 | 483 | 3,000 |
1994/01/27 | 490 | 490 | 490 | 490 | 6,000 |
1994/01/26 | 493 | 493 | 493 | 493 | 1,000 |
1994/01/25 | 480 | 487 | 480 | 481 | 27,000 |
1994/01/21 | 540 | 540 | 520 | 520 | 9,000 |
1994/01/20 | 550 | 550 | 531 | 540 | 17,000 |
1994/01/19 | 518 | 550 | 517 | 540 | 43,000 |
1994/01/18 | 499 | 510 | 499 | 510 | 11,000 |
1994/01/17 | 518 | 518 | 505 | 505 | 27,000 |
1994/01/14 | 507 | 510 | 505 | 510 | 27,000 |
1994/01/13 | 505 | 519 | 505 | 505 | 27,000 |
1994/01/12 | 495 | 495 | 486 | 486 | 3,000 |
1994/01/11 | 496 | 500 | 490 | 490 | 10,000 |
1994/01/10 | 480 | 490 | 480 | 490 | 8,000 |
1994/01/07 | 480 | 480 | 460 | 460 | 6,000 |
1994/01/06 | 490 | 490 | 480 | 480 | 4,000 |
1994/01/04 | 456 | 456 | 456 | 456 | 5,000 |