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 |
|---|---|---|---|---|---|
| 1996/12/30 | 426 | 430 | 416 | 420 | 12,000 |
| 1996/12/27 | 411 | 431 | 405 | 423 | 40,000 |
| 1996/12/26 | 424 | 424 | 410 | 410 | 31,000 |
| 1996/12/25 | 415 | 420 | 400 | 409 | 61,000 |
| 1996/12/24 | 420 | 423 | 415 | 415 | 54,000 |
| 1996/12/20 | 478 | 478 | 450 | 452 | 93,000 |
| 1996/12/19 | 501 | 501 | 480 | 483 | 38,000 |
| 1996/12/18 | 520 | 520 | 501 | 501 | 20,000 |
| 1996/12/17 | 520 | 520 | 501 | 504 | 26,000 |
| 1996/12/16 | 500 | 510 | 500 | 501 | 51,000 |
| 1996/12/13 | 530 | 531 | 520 | 520 | 37,000 |
| 1996/12/12 | 541 | 541 | 530 | 532 | 26,000 |
| 1996/12/11 | 551 | 551 | 541 | 541 | 15,000 |
| 1996/12/10 | 547 | 555 | 546 | 554 | 14,000 |
| 1996/12/09 | 560 | 560 | 545 | 545 | 9,000 |
| 1996/12/06 | 545 | 555 | 542 | 545 | 29,000 |
| 1996/12/05 | 560 | 560 | 541 | 542 | 21,000 |
| 1996/12/04 | 540 | 555 | 540 | 550 | 31,000 |
| 1996/12/03 | 550 | 555 | 540 | 555 | 25,000 |
| 1996/12/02 | 559 | 560 | 550 | 559 | 11,000 |
| 1996/11/29 | 578 | 580 | 560 | 560 | 23,000 |
| 1996/11/28 | 570 | 580 | 562 | 580 | 39,000 |
| 1996/11/27 | 585 | 589 | 580 | 580 | 61,000 |
| 1996/11/26 | 596 | 600 | 585 | 585 | 22,000 |
| 1996/11/25 | 600 | 600 | 595 | 595 | 8,000 |
| 1996/11/22 | 606 | 606 | 580 | 600 | 265,000 |
| 1996/11/21 | 610 | 610 | 606 | 606 | 47,000 |
| 1996/11/20 | 607 | 615 | 604 | 611 | 94,000 |
| 1996/11/19 | 635 | 635 | 610 | 610 | 97,000 |
| 1996/11/18 | 660 | 660 | 624 | 625 | 208,000 |
| 1996/11/15 | 700 | 700 | 660 | 660 | 346,000 |
| 1996/11/14 | 675 | 700 | 655 | 700 | 172,000 |
| 1996/11/13 | 660 | 680 | 650 | 680 | 128,000 |
| 1996/11/12 | 643 | 660 | 643 | 660 | 72,000 |
| 1996/11/11 | 680 | 680 | 645 | 654 | 145,000 |
| 1996/11/08 | 665 | 695 | 665 | 672 | 124,000 |
| 1996/11/07 | 719 | 719 | 669 | 670 | 198,000 |
| 1996/11/06 | 682 | 730 | 681 | 720 | 594,000 |
| 1996/11/05 | 715 | 722 | 681 | 690 | 363,000 |
| 1996/11/01 | 694 | 700 | 680 | 700 | 275,000 |
| 1996/10/31 | 690 | 720 | 684 | 685 | 504,000 |
| 1996/10/30 | 720 | 725 | 675 | 709 | 873,000 |
| 1996/10/29 | 680 | 714 | 680 | 700 | 1,889,000 |
| 1996/10/28 | 621 | 664 | 610 | 664 | 596,000 |
| 1996/10/25 | 638 | 664 | 631 | 631 | 753,000 |
| 1996/10/24 | 630 | 673 | 630 | 638 | 1,727,000 |
| 1996/10/23 | 627 | 631 | 611 | 625 | 241,000 |
| 1996/10/22 | 601 | 635 | 600 | 617 | 316,000 |
| 1996/10/21 | 590 | 600 | 585 | 598 | 96,000 |
| 1996/10/18 | 549 | 597 | 549 | 597 | 216,000 |
| 1996/10/17 | 530 | 550 | 529 | 549 | 33,000 |
| 1996/10/16 | 530 | 530 | 520 | 529 | 21,000 |
| 1996/10/15 | 512 | 534 | 512 | 534 | 37,000 |
| 1996/10/14 | 534 | 540 | 520 | 540 | 29,000 |
| 1996/10/11 | 503 | 520 | 502 | 515 | 51,000 |
| 1996/10/09 | 532 | 532 | 502 | 530 | 135,000 |
| 1996/10/08 | 531 | 532 | 530 | 530 | 23,000 |
| 1996/10/07 | 531 | 548 | 530 | 540 | 37,000 |
| 1996/10/04 | 550 | 550 | 531 | 534 | 55,000 |
| 1996/10/03 | 552 | 554 | 551 | 552 | 17,000 |
| 1996/10/02 | 555 | 558 | 552 | 552 | 20,000 |
| 1996/10/01 | 565 | 565 | 553 | 565 | 22,000 |
| 1996/09/30 | 556 | 560 | 553 | 553 | 13,000 |
| 1996/09/27 | 556 | 561 | 556 | 561 | 15,000 |
| 1996/09/26 | 565 | 565 | 552 | 560 | 10,000 |
| 1996/09/25 | 555 | 555 | 555 | 555 | 16,000 |
| 1996/09/24 | 564 | 564 | 551 | 555 | 14,000 |
| 1996/09/20 | 560 | 560 | 554 | 554 | 46,000 |
| 1996/09/19 | 564 | 564 | 561 | 561 | 3,000 |
| 1996/09/18 | 584 | 585 | 584 | 584 | 6,000 |
| 1996/09/17 | 586 | 595 | 585 | 594 | 12,000 |
| 1996/09/13 | 565 | 570 | 552 | 570 | 31,000 |
| 1996/09/12 | 570 | 570 | 561 | 565 | 9,000 |
| 1996/09/11 | 580 | 598 | 570 | 598 | 20,000 |
| 1996/09/10 | 560 | 599 | 560 | 599 | 72,000 |
| 1996/09/09 | 615 | 619 | 590 | 600 | 16,000 |
| 1996/09/06 | 619 | 619 | 590 | 601 | 91,000 |
| 1996/09/05 | 608 | 615 | 600 | 615 | 57,000 |
| 1996/09/04 | 615 | 637 | 610 | 615 | 194,000 |
| 1996/09/03 | 600 | 615 | 596 | 615 | 120,000 |
| 1996/09/02 | 570 | 589 | 562 | 589 | 7,000 |
| 1996/08/30 | 583 | 600 | 557 | 600 | 29,000 |
| 1996/08/29 | 568 | 584 | 554 | 584 | 33,000 |
| 1996/08/28 | 580 | 595 | 579 | 579 | 18,000 |
| 1996/08/27 | 590 | 590 | 568 | 590 | 13,000 |
| 1996/08/26 | 580 | 580 | 572 | 572 | 4,000 |
| 1996/08/23 | 598 | 610 | 590 | 590 | 24,000 |
| 1996/08/22 | 609 | 615 | 600 | 605 | 72,000 |
| 1996/08/21 | 571 | 599 | 571 | 599 | 22,000 |
| 1996/08/20 | 600 | 600 | 575 | 575 | 12,000 |
| 1996/08/19 | 593 | 593 | 575 | 580 | 43,000 |
| 1996/08/16 | 600 | 610 | 594 | 594 | 62,000 |
| 1996/08/15 | 550 | 580 | 550 | 580 | 73,000 |
| 1996/08/14 | 541 | 550 | 525 | 548 | 38,000 |
| 1996/08/13 | 510 | 530 | 510 | 530 | 44,000 |
| 1996/08/12 | 509 | 510 | 500 | 500 | 61,000 |
| 1996/08/09 | 521 | 535 | 510 | 510 | 41,000 |
| 1996/08/08 | 521 | 525 | 520 | 521 | 25,000 |
| 1996/08/07 | 533 | 535 | 521 | 521 | 26,000 |
| 1996/08/06 | 547 | 547 | 530 | 535 | 44,000 |
| 1996/08/05 | 574 | 574 | 545 | 545 | 39,000 |
| 1996/08/02 | 575 | 576 | 575 | 575 | 14,000 |
| 1996/08/01 | 553 | 576 | 551 | 564 | 35,000 |
| 1996/07/31 | 562 | 562 | 553 | 553 | 25,000 |
| 1996/07/30 | 580 | 580 | 572 | 572 | 30,000 |
| 1996/07/29 | 586 | 590 | 581 | 581 | 32,000 |
| 1996/07/26 | 582 | 592 | 582 | 592 | 12,000 |
| 1996/07/25 | 591 | 600 | 581 | 600 | 63,000 |
| 1996/07/24 | 597 | 599 | 590 | 591 | 14,000 |
| 1996/07/23 | 595 | 597 | 595 | 596 | 19,000 |
| 1996/07/22 | 600 | 600 | 597 | 597 | 23,000 |
| 1996/07/19 | 615 | 615 | 605 | 605 | 50,000 |
| 1996/07/18 | 613 | 613 | 602 | 612 | 31,000 |
| 1996/07/17 | 608 | 613 | 605 | 605 | 33,000 |
| 1996/07/16 | 607 | 615 | 597 | 598 | 42,000 |
| 1996/07/15 | 635 | 635 | 625 | 626 | 16,000 |
| 1996/07/12 | 625 | 630 | 620 | 624 | 50,000 |
| 1996/07/11 | 614 | 635 | 614 | 635 | 52,000 |
| 1996/07/10 | 610 | 620 | 605 | 615 | 74,000 |
| 1996/07/09 | 595 | 604 | 595 | 601 | 82,000 |
| 1996/07/08 | 600 | 615 | 590 | 615 | 96,000 |
| 1996/07/05 | 620 | 620 | 601 | 606 | 78,000 |
| 1996/07/04 | 625 | 630 | 621 | 621 | 55,000 |
| 1996/07/03 | 630 | 639 | 630 | 635 | 24,000 |
| 1996/07/02 | 630 | 631 | 630 | 630 | 14,000 |
| 1996/07/01 | 627 | 637 | 627 | 630 | 10,000 |
| 1996/06/28 | 638 | 638 | 626 | 627 | 48,000 |
| 1996/06/27 | 635 | 640 | 635 | 638 | 59,000 |
| 1996/06/26 | 626 | 641 | 626 | 640 | 67,000 |
| 1996/06/25 | 630 | 630 | 625 | 626 | 35,000 |
| 1996/06/24 | 630 | 631 | 630 | 630 | 19,000 |
| 1996/06/21 | 636 | 640 | 630 | 636 | 51,000 |
| 1996/06/20 | 631 | 645 | 631 | 635 | 67,000 |
| 1996/06/19 | 649 | 650 | 630 | 650 | 49,000 |
| 1996/06/18 | 660 | 660 | 615 | 630 | 120,000 |
| 1996/06/17 | 675 | 690 | 660 | 660 | 96,000 |
| 1996/06/14 | 625 | 645 | 615 | 645 | 113,000 |
| 1996/06/13 | 632 | 639 | 620 | 621 | 96,000 |
| 1996/06/12 | 608 | 625 | 605 | 625 | 76,000 |
| 1996/06/11 | 585 | 607 | 585 | 603 | 83,000 |
| 1996/06/10 | 583 | 600 | 583 | 584 | 52,000 |
| 1996/06/07 | 621 | 625 | 580 | 583 | 60,000 |
| 1996/06/06 | 640 | 641 | 629 | 629 | 35,000 |
| 1996/06/05 | 640 | 645 | 640 | 640 | 20,000 |
| 1996/06/04 | 620 | 640 | 620 | 640 | 39,000 |
| 1996/06/03 | 670 | 670 | 630 | 630 | 62,000 |
| 1996/05/31 | 675 | 675 | 666 | 671 | 23,000 |
| 1996/05/30 | 676 | 676 | 665 | 671 | 57,000 |
| 1996/05/29 | 688 | 688 | 675 | 676 | 22,000 |
| 1996/05/28 | 693 | 693 | 686 | 688 | 15,000 |
| 1996/05/27 | 700 | 700 | 690 | 690 | 20,000 |
| 1996/05/24 | 701 | 710 | 701 | 710 | 30,000 |
| 1996/05/23 | 690 | 721 | 690 | 711 | 58,000 |
| 1996/05/22 | 681 | 687 | 680 | 682 | 34,000 |
| 1996/05/21 | 690 | 690 | 677 | 682 | 44,000 |
| 1996/05/20 | 687 | 690 | 681 | 682 | 53,000 |
| 1996/05/17 | 700 | 700 | 686 | 700 | 30,000 |
| 1996/05/16 | 702 | 710 | 701 | 705 | 19,000 |
| 1996/05/15 | 705 | 710 | 701 | 701 | 38,000 |
| 1996/05/14 | 704 | 709 | 701 | 701 | 14,000 |
| 1996/05/13 | 716 | 720 | 705 | 705 | 35,000 |
| 1996/05/10 | 723 | 723 | 720 | 720 | 30,000 |
| 1996/05/09 | 722 | 730 | 722 | 730 | 12,000 |
| 1996/05/08 | 731 | 731 | 721 | 722 | 27,000 |
| 1996/05/07 | 732 | 740 | 731 | 731 | 20,000 |
| 1996/05/02 | 750 | 750 | 730 | 730 | 51,000 |
| 1996/05/01 | 740 | 740 | 730 | 730 | 18,000 |
| 1996/04/30 | 730 | 740 | 730 | 740 | 6,000 |
| 1996/04/26 | 745 | 750 | 731 | 732 | 19,000 |
| 1996/04/25 | 750 | 770 | 750 | 751 | 49,000 |
| 1996/04/24 | 730 | 745 | 725 | 740 | 22,000 |
| 1996/04/23 | 741 | 750 | 720 | 720 | 38,000 |
| 1996/04/22 | 755 | 755 | 741 | 741 | 35,000 |
| 1996/04/19 | 744 | 755 | 744 | 755 | 18,000 |
| 1996/04/18 | 755 | 755 | 744 | 750 | 14,000 |
| 1996/04/17 | 751 | 751 | 741 | 745 | 27,000 |
| 1996/04/16 | 780 | 780 | 755 | 755 | 34,000 |
| 1996/04/15 | 776 | 780 | 772 | 780 | 45,000 |
| 1996/04/12 | 792 | 803 | 774 | 775 | 51,000 |
| 1996/04/11 | 812 | 850 | 809 | 809 | 179,000 |
| 1996/04/10 | 735 | 800 | 735 | 797 | 132,000 |
| 1996/04/09 | 711 | 729 | 711 | 729 | 20,000 |
| 1996/04/08 | 729 | 730 | 711 | 712 | 21,000 |
| 1996/04/05 | 720 | 720 | 711 | 720 | 34,000 |
| 1996/04/04 | 749 | 749 | 720 | 720 | 50,000 |
| 1996/04/03 | 712 | 735 | 711 | 730 | 19,000 |
| 1996/04/02 | 715 | 715 | 710 | 711 | 17,000 |
| 1996/04/01 | 720 | 724 | 710 | 720 | 39,000 |
| 1996/03/29 | 720 | 724 | 711 | 711 | 27,000 |
| 1996/03/28 | 710 | 725 | 700 | 725 | 24,000 |
| 1996/03/27 | 735 | 735 | 706 | 710 | 28,000 |
| 1996/03/26 | 720 | 735 | 710 | 735 | 15,000 |
| 1996/03/25 | 710 | 720 | 710 | 711 | 17,000 |
| 1996/03/22 | 701 | 705 | 695 | 705 | 19,000 |
| 1996/03/21 | 710 | 711 | 701 | 710 | 21,000 |
| 1996/03/19 | 703 | 703 | 692 | 694 | 10,000 |
| 1996/03/18 | 662 | 700 | 662 | 693 | 49,000 |
| 1996/03/15 | 700 | 700 | 655 | 655 | 46,000 |
| 1996/03/14 | 720 | 725 | 700 | 700 | 29,000 |
| 1996/03/13 | 720 | 735 | 713 | 713 | 52,000 |
| 1996/03/12 | 720 | 721 | 720 | 720 | 34,000 |
| 1996/03/11 | 720 | 720 | 710 | 720 | 42,000 |
| 1996/03/08 | 720 | 735 | 719 | 720 | 67,000 |
| 1996/03/07 | 721 | 730 | 715 | 720 | 25,000 |
| 1996/03/06 | 745 | 745 | 720 | 731 | 17,000 |
| 1996/03/05 | 754 | 756 | 754 | 756 | 4,000 |
| 1996/03/04 | 743 | 755 | 743 | 755 | 21,000 |
| 1996/03/01 | 739 | 740 | 730 | 738 | 15,000 |
| 1996/02/29 | 760 | 760 | 748 | 748 | 8,000 |
| 1996/02/28 | 775 | 780 | 748 | 768 | 24,000 |
| 1996/02/27 | 765 | 780 | 760 | 780 | 97,000 |
| 1996/02/26 | 723 | 735 | 698 | 735 | 72,000 |
| 1996/02/23 | 735 | 745 | 722 | 722 | 48,000 |
| 1996/02/22 | 780 | 785 | 740 | 740 | 35,000 |
| 1996/02/21 | 780 | 780 | 770 | 771 | 21,000 |
| 1996/02/20 | 800 | 800 | 770 | 775 | 32,000 |
| 1996/02/19 | 815 | 815 | 790 | 791 | 9,000 |
| 1996/02/16 | 810 | 810 | 770 | 810 | 116,000 |
| 1996/02/15 | 835 | 835 | 815 | 815 | 40,000 |
| 1996/02/14 | 825 | 850 | 823 | 850 | 50,000 |
| 1996/02/13 | 836 | 836 | 825 | 825 | 39,000 |
| 1996/02/09 | 869 | 869 | 835 | 836 | 33,000 |
| 1996/02/08 | 830 | 890 | 830 | 870 | 55,000 |
| 1996/02/07 | 826 | 848 | 825 | 835 | 24,000 |
| 1996/02/06 | 850 | 860 | 812 | 815 | 64,000 |
| 1996/02/05 | 870 | 870 | 836 | 836 | 50,000 |
| 1996/02/02 | 901 | 901 | 866 | 866 | 52,000 |
| 1996/02/01 | 940 | 940 | 882 | 891 | 76,000 |
| 1996/01/31 | 901 | 930 | 900 | 925 | 166,000 |
| 1996/01/30 | 850 | 908 | 850 | 886 | 81,000 |
| 1996/01/29 | 858 | 858 | 840 | 850 | 67,000 |
| 1996/01/26 | 839 | 845 | 816 | 818 | 39,000 |
| 1996/01/25 | 868 | 869 | 840 | 844 | 122,000 |
| 1996/01/24 | 822 | 830 | 805 | 829 | 598,000 |
| 1996/01/23 | 825 | 830 | 805 | 821 | 56,000 |
| 1996/01/22 | 874 | 874 | 820 | 830 | 49,000 |
| 1996/01/19 | 835 | 865 | 799 | 860 | 326,000 |
| 1996/01/18 | 916 | 920 | 826 | 835 | 245,000 |
| 1996/01/17 | 995 | 1,000 | 920 | 925 | 226,000 |
| 1996/01/16 | 1,010 | 1,010 | 986 | 993 | 106,000 |
| 1996/01/12 | 1,030 | 1,050 | 1,010 | 1,020 | 114,000 |
| 1996/01/11 | 1,040 | 1,060 | 1,010 | 1,040 | 119,000 |
| 1996/01/10 | 1,100 | 1,120 | 1,050 | 1,050 | 337,000 |
| 1996/01/09 | 1,110 | 1,120 | 1,070 | 1,090 | 848,000 |
| 1996/01/08 | 985 | 1,090 | 980 | 1,090 | 1,068,000 |
| 1996/01/05 | 1,000 | 1,020 | 980 | 985 | 94,000 |
| 1996/01/04 | 1,050 | 1,050 | 995 | 1,000 | 68,000 |