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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,020 | 1,030 | 980 | 1,030 | 197,000 |
| 1995/12/28 | 990 | 1,060 | 990 | 1,010 | 317,000 |
| 1995/12/27 | 1,070 | 1,090 | 1,000 | 1,000 | 458,000 |
| 1995/12/26 | 1,060 | 1,070 | 1,040 | 1,050 | 278,000 |
| 1995/12/25 | 1,060 | 1,070 | 1,030 | 1,040 | 256,000 |
| 1995/12/22 | 1,060 | 1,070 | 1,030 | 1,040 | 221,000 |
| 1995/12/21 | 1,080 | 1,120 | 1,040 | 1,050 | 675,000 |
| 1995/12/20 | 1,070 | 1,080 | 1,020 | 1,070 | 687,000 |
| 1995/12/19 | 1,070 | 1,090 | 1,040 | 1,040 | 297,000 |
| 1995/12/18 | 1,080 | 1,120 | 1,050 | 1,090 | 801,000 |
| 1995/12/15 | 1,090 | 1,090 | 1,020 | 1,070 | 752,000 |
| 1995/12/14 | 1,120 | 1,150 | 1,080 | 1,080 | 1,666,000 |
| 1995/12/13 | 1,040 | 1,100 | 1,020 | 1,100 | 3,309,000 |
| 1995/12/12 | 940 | 1,010 | 905 | 1,010 | 1,203,000 |
| 1995/12/11 | 951 | 962 | 924 | 949 | 392,000 |
| 1995/12/08 | 930 | 976 | 925 | 936 | 1,093,000 |
| 1995/12/07 | 822 | 925 | 822 | 925 | 1,206,000 |
| 1995/12/06 | 903 | 903 | 825 | 825 | 1,143,000 |
| 1995/12/05 | 773 | 878 | 773 | 878 | 923,000 |
| 1995/12/04 | 760 | 789 | 735 | 788 | 765,000 |
| 1995/12/01 | 660 | 715 | 635 | 700 | 1,172,000 |
| 1995/11/30 | 563 | 623 | 559 | 623 | 573,000 |
| 1995/11/29 | 480 | 523 | 480 | 523 | 386,000 |
| 1995/11/28 | 425 | 443 | 425 | 443 | 175,000 |
| 1995/11/27 | 425 | 425 | 425 | 425 | 1,000 |
| 1995/11/24 | 434 | 434 | 425 | 425 | 33,000 |
| 1995/11/22 | 422 | 430 | 419 | 426 | 148,000 |
| 1995/11/21 | 419 | 425 | 415 | 417 | 15,000 |
| 1995/11/20 | 410 | 410 | 410 | 410 | 20,000 |
| 1995/11/17 | 409 | 409 | 405 | 405 | 13,000 |
| 1995/11/16 | 394 | 400 | 393 | 400 | 10,000 |
| 1995/11/15 | 398 | 398 | 393 | 393 | 4,000 |
| 1995/11/14 | 395 | 395 | 393 | 393 | 6,000 |
| 1995/11/13 | 399 | 399 | 399 | 399 | 3,000 |
| 1995/11/10 | 410 | 410 | 400 | 400 | 8,000 |
| 1995/11/09 | 401 | 406 | 401 | 406 | 2,000 |
| 1995/11/08 | 409 | 409 | 397 | 397 | 3,000 |
| 1995/11/07 | 409 | 409 | 409 | 409 | 1,000 |
| 1995/11/06 | 404 | 404 | 391 | 393 | 16,000 |
| 1995/11/02 | 400 | 410 | 400 | 410 | 9,000 |
| 1995/11/01 | 399 | 400 | 390 | 390 | 28,000 |
| 1995/10/31 | 397 | 400 | 397 | 400 | 6,000 |
| 1995/10/30 | 392 | 400 | 392 | 400 | 9,000 |
| 1995/10/26 | 393 | 393 | 390 | 390 | 11,000 |
| 1995/10/25 | 391 | 392 | 391 | 392 | 3,000 |
| 1995/10/24 | 392 | 400 | 392 | 400 | 5,000 |
| 1995/10/23 | 394 | 394 | 392 | 392 | 4,000 |
| 1995/10/20 | 400 | 400 | 395 | 395 | 9,000 |
| 1995/10/19 | 395 | 395 | 391 | 395 | 6,000 |
| 1995/10/18 | 395 | 395 | 391 | 393 | 8,000 |
| 1995/10/17 | 393 | 395 | 393 | 393 | 6,000 |
| 1995/10/16 | 400 | 400 | 391 | 391 | 3,000 |
| 1995/10/13 | 391 | 391 | 391 | 391 | 4,000 |
| 1995/10/12 | 391 | 391 | 391 | 391 | 5,000 |
| 1995/10/11 | 401 | 401 | 391 | 400 | 13,000 |
| 1995/10/09 | 399 | 400 | 399 | 400 | 4,000 |
| 1995/10/06 | 409 | 409 | 395 | 400 | 9,000 |
| 1995/10/05 | 413 | 413 | 413 | 413 | 1,000 |
| 1995/10/04 | 395 | 415 | 395 | 415 | 4,000 |
| 1995/10/03 | 390 | 390 | 390 | 390 | 1,000 |
| 1995/10/02 | 403 | 403 | 390 | 390 | 8,000 |
| 1995/09/29 | 402 | 402 | 402 | 402 | 1,000 |
| 1995/09/27 | 400 | 400 | 400 | 400 | 6,000 |
| 1995/09/26 | 401 | 401 | 400 | 400 | 6,000 |
| 1995/09/25 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/09/22 | 414 | 418 | 414 | 418 | 15,000 |
| 1995/09/21 | 423 | 423 | 420 | 420 | 5,000 |
| 1995/09/20 | 438 | 438 | 428 | 428 | 3,000 |
| 1995/09/19 | 439 | 439 | 425 | 425 | 6,000 |
| 1995/09/18 | 442 | 442 | 440 | 440 | 4,000 |
| 1995/09/14 | 430 | 430 | 425 | 430 | 21,000 |
| 1995/09/13 | 430 | 430 | 421 | 421 | 7,000 |
| 1995/09/12 | 439 | 439 | 439 | 439 | 12,000 |
| 1995/09/11 | 420 | 420 | 418 | 418 | 14,000 |
| 1995/09/08 | 418 | 418 | 418 | 418 | 24,000 |
| 1995/09/07 | 418 | 418 | 418 | 418 | 2,000 |
| 1995/09/06 | 420 | 431 | 420 | 421 | 23,000 |
| 1995/09/05 | 434 | 438 | 431 | 431 | 6,000 |
| 1995/09/04 | 440 | 440 | 431 | 431 | 17,000 |
| 1995/09/01 | 440 | 440 | 440 | 440 | 8,000 |
| 1995/08/30 | 446 | 448 | 440 | 440 | 7,000 |
| 1995/08/29 | 446 | 446 | 440 | 440 | 15,000 |
| 1995/08/28 | 448 | 448 | 446 | 446 | 3,000 |
| 1995/08/25 | 449 | 449 | 441 | 442 | 11,000 |
| 1995/08/23 | 450 | 450 | 439 | 440 | 26,000 |
| 1995/08/22 | 430 | 450 | 430 | 450 | 21,000 |
| 1995/08/21 | 432 | 432 | 429 | 429 | 7,000 |
| 1995/08/18 | 438 | 438 | 431 | 431 | 13,000 |
| 1995/08/17 | 430 | 432 | 430 | 431 | 15,000 |
| 1995/08/16 | 432 | 450 | 432 | 450 | 12,000 |
| 1995/08/15 | 415 | 427 | 415 | 427 | 9,000 |
| 1995/08/14 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/08/10 | 415 | 415 | 415 | 415 | 2,000 |
| 1995/08/09 | 402 | 409 | 402 | 409 | 4,000 |
| 1995/08/08 | 400 | 400 | 394 | 394 | 4,000 |
| 1995/08/04 | 400 | 400 | 400 | 400 | 13,000 |
| 1995/08/03 | 407 | 407 | 407 | 407 | 4,000 |
| 1995/08/02 | 375 | 389 | 375 | 389 | 6,000 |
| 1995/08/01 | 366 | 366 | 366 | 366 | 5,000 |
| 1995/07/31 | 380 | 380 | 380 | 380 | 3,000 |
| 1995/07/28 | 399 | 399 | 390 | 390 | 7,000 |
| 1995/07/27 | 399 | 399 | 399 | 399 | 1,000 |
| 1995/07/26 | 390 | 391 | 390 | 390 | 3,000 |
| 1995/07/25 | 392 | 392 | 392 | 392 | 1,000 |
| 1995/07/21 | 400 | 405 | 400 | 405 | 4,000 |
| 1995/07/20 | 408 | 409 | 408 | 409 | 4,000 |
| 1995/07/19 | 418 | 418 | 418 | 418 | 3,000 |
| 1995/07/18 | 423 | 425 | 422 | 422 | 43,000 |
| 1995/07/17 | 418 | 420 | 418 | 420 | 4,000 |
| 1995/07/14 | 424 | 424 | 424 | 424 | 4,000 |
| 1995/07/13 | 410 | 425 | 410 | 421 | 10,000 |
| 1995/07/12 | 408 | 414 | 408 | 412 | 20,000 |
| 1995/07/11 | 394 | 408 | 394 | 408 | 17,000 |
| 1995/07/10 | 390 | 400 | 390 | 400 | 8,000 |
| 1995/07/07 | 367 | 384 | 367 | 384 | 3,000 |
| 1995/07/06 | 361 | 365 | 361 | 361 | 8,000 |
| 1995/07/05 | 358 | 358 | 358 | 358 | 7,000 |
| 1995/07/04 | 358 | 358 | 355 | 355 | 8,000 |
| 1995/07/03 | 355 | 355 | 355 | 355 | 1,000 |
| 1995/06/30 | 374 | 374 | 368 | 368 | 5,000 |
| 1995/06/29 | 353 | 377 | 351 | 377 | 13,000 |
| 1995/06/28 | 350 | 353 | 350 | 353 | 6,000 |
| 1995/06/27 | 351 | 353 | 350 | 350 | 20,000 |
| 1995/06/26 | 359 | 359 | 354 | 354 | 9,000 |
| 1995/06/23 | 346 | 350 | 346 | 350 | 6,000 |
| 1995/06/22 | 356 | 356 | 350 | 350 | 7,000 |
| 1995/06/21 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/06/20 | 351 | 351 | 350 | 350 | 6,000 |
| 1995/06/19 | 360 | 360 | 345 | 345 | 8,000 |
| 1995/06/16 | 351 | 360 | 351 | 360 | 8,000 |
| 1995/06/15 | 355 | 355 | 345 | 345 | 28,000 |
| 1995/06/14 | 357 | 357 | 357 | 357 | 7,000 |
| 1995/06/13 | 380 | 380 | 375 | 375 | 25,000 |
| 1995/06/12 | 387 | 387 | 385 | 385 | 10,000 |
| 1995/06/09 | 391 | 391 | 387 | 387 | 5,000 |
| 1995/06/08 | 390 | 390 | 390 | 390 | 3,000 |
| 1995/06/07 | 393 | 393 | 390 | 390 | 21,000 |
| 1995/06/06 | 400 | 400 | 399 | 399 | 6,000 |
| 1995/06/05 | 409 | 411 | 409 | 410 | 5,000 |
| 1995/06/02 | 418 | 418 | 418 | 418 | 4,000 |
| 1995/06/01 | 401 | 403 | 397 | 397 | 11,000 |
| 1995/05/31 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/05/30 | 404 | 410 | 404 | 410 | 5,000 |
| 1995/05/29 | 398 | 410 | 398 | 410 | 3,000 |
| 1995/05/26 | 405 | 406 | 405 | 406 | 12,000 |
| 1995/05/25 | 406 | 406 | 405 | 405 | 9,000 |
| 1995/05/24 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/05/23 | 426 | 426 | 426 | 426 | 2,000 |
| 1995/05/22 | 437 | 440 | 426 | 426 | 6,000 |
| 1995/05/19 | 430 | 430 | 430 | 430 | 2,000 |
| 1995/05/18 | 442 | 450 | 442 | 450 | 3,000 |
| 1995/05/17 | 459 | 459 | 442 | 442 | 20,000 |
| 1995/05/16 | 461 | 461 | 456 | 456 | 3,000 |
| 1995/05/15 | 485 | 485 | 475 | 475 | 18,000 |
| 1995/05/12 | 486 | 486 | 475 | 475 | 3,000 |
| 1995/05/11 | 485 | 490 | 483 | 489 | 15,000 |
| 1995/05/10 | 499 | 499 | 485 | 488 | 30,000 |
| 1995/05/09 | 470 | 501 | 470 | 496 | 51,000 |
| 1995/05/08 | 461 | 470 | 461 | 470 | 3,000 |
| 1995/05/02 | 453 | 455 | 453 | 455 | 3,000 |
| 1995/05/01 | 456 | 456 | 450 | 450 | 20,000 |
| 1995/04/28 | 456 | 460 | 456 | 456 | 5,000 |
| 1995/04/27 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/04/26 | 452 | 453 | 450 | 453 | 4,000 |
| 1995/04/25 | 461 | 461 | 461 | 461 | 2,000 |
| 1995/04/24 | 473 | 473 | 473 | 473 | 2,000 |
| 1995/04/21 | 452 | 458 | 452 | 458 | 4,000 |
| 1995/04/20 | 450 | 450 | 446 | 449 | 22,000 |
| 1995/04/19 | 456 | 456 | 450 | 450 | 8,000 |
| 1995/04/18 | 474 | 474 | 468 | 468 | 13,000 |
| 1995/04/17 | 456 | 456 | 456 | 456 | 12,000 |
| 1995/04/14 | 471 | 475 | 456 | 456 | 24,000 |
| 1995/04/13 | 494 | 494 | 462 | 462 | 20,000 |
| 1995/04/12 | 465 | 498 | 465 | 490 | 79,000 |
| 1995/04/11 | 430 | 462 | 430 | 459 | 20,000 |
| 1995/04/10 | 429 | 429 | 429 | 429 | 1,000 |
| 1995/04/07 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/04/06 | 414 | 414 | 414 | 414 | 3,000 |
| 1995/04/05 | 425 | 425 | 414 | 414 | 3,000 |
| 1995/04/04 | 434 | 434 | 434 | 434 | 1,000 |
| 1995/03/31 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/03/30 | 437 | 448 | 437 | 447 | 6,000 |
| 1995/03/29 | 430 | 440 | 429 | 440 | 6,000 |
| 1995/03/28 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/03/27 | 398 | 405 | 398 | 405 | 3,000 |
| 1995/03/24 | 405 | 405 | 398 | 398 | 12,000 |
| 1995/03/23 | 401 | 406 | 400 | 406 | 14,000 |
| 1995/03/22 | 405 | 405 | 405 | 405 | 5,000 |
| 1995/03/20 | 436 | 436 | 405 | 405 | 15,000 |
| 1995/03/17 | 440 | 440 | 436 | 436 | 5,000 |
| 1995/03/16 | 441 | 441 | 440 | 440 | 7,000 |
| 1995/03/15 | 445 | 445 | 445 | 445 | 2,000 |
| 1995/03/14 | 441 | 441 | 441 | 441 | 2,000 |
| 1995/03/13 | 445 | 445 | 441 | 441 | 6,000 |
| 1995/03/10 | 450 | 450 | 441 | 441 | 7,000 |
| 1995/03/09 | 449 | 450 | 445 | 450 | 5,000 |
| 1995/03/08 | 450 | 450 | 440 | 443 | 11,000 |
| 1995/03/07 | 450 | 450 | 445 | 450 | 6,000 |
| 1995/03/06 | 449 | 450 | 449 | 450 | 2,000 |
| 1995/03/03 | 440 | 440 | 440 | 440 | 7,000 |
| 1995/03/02 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/03/01 | 437 | 437 | 425 | 425 | 6,000 |
| 1995/02/28 | 435 | 445 | 435 | 445 | 7,000 |
| 1995/02/27 | 445 | 445 | 445 | 445 | 1,000 |
| 1995/02/24 | 457 | 457 | 451 | 451 | 10,000 |
| 1995/02/23 | 456 | 459 | 456 | 457 | 4,000 |
| 1995/02/22 | 456 | 457 | 456 | 457 | 7,000 |
| 1995/02/21 | 460 | 460 | 456 | 456 | 11,000 |
| 1995/02/20 | 463 | 463 | 463 | 463 | 2,000 |
| 1995/02/17 | 455 | 460 | 455 | 460 | 8,000 |
| 1995/02/16 | 463 | 465 | 460 | 460 | 10,000 |
| 1995/02/15 | 463 | 468 | 463 | 463 | 5,000 |
| 1995/02/13 | 462 | 462 | 462 | 462 | 5,000 |
| 1995/02/10 | 462 | 467 | 462 | 462 | 6,000 |
| 1995/02/09 | 462 | 464 | 462 | 464 | 3,000 |
| 1995/02/07 | 456 | 461 | 456 | 461 | 6,000 |
| 1995/02/03 | 453 | 453 | 453 | 453 | 2,000 |
| 1995/02/02 | 479 | 479 | 460 | 460 | 9,000 |
| 1995/02/01 | 478 | 479 | 478 | 479 | 4,000 |
| 1995/01/31 | 478 | 480 | 470 | 470 | 10,000 |
| 1995/01/30 | 455 | 463 | 452 | 463 | 16,000 |
| 1995/01/27 | 449 | 458 | 449 | 458 | 4,000 |
| 1995/01/26 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/01/25 | 450 | 456 | 450 | 455 | 5,000 |
| 1995/01/24 | 450 | 450 | 445 | 446 | 5,000 |
| 1995/01/23 | 443 | 443 | 443 | 443 | 5,000 |
| 1995/01/20 | 445 | 446 | 440 | 442 | 73,000 |
| 1995/01/19 | 469 | 469 | 456 | 457 | 30,000 |
| 1995/01/18 | 464 | 470 | 461 | 464 | 22,000 |
| 1995/01/13 | 474 | 474 | 467 | 470 | 33,000 |
| 1995/01/12 | 480 | 485 | 472 | 474 | 30,000 |
| 1995/01/11 | 477 | 480 | 476 | 480 | 12,000 |
| 1995/01/10 | 486 | 486 | 476 | 476 | 10,000 |
| 1995/01/09 | 495 | 495 | 495 | 495 | 13,000 |
| 1995/01/06 | 502 | 504 | 498 | 498 | 12,000 |
| 1995/01/05 | 514 | 514 | 498 | 498 | 5,000 |
| 1995/01/04 | 519 | 519 | 519 | 519 | 6,000 |