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 |
---|---|---|---|---|---|
1997/12/30 | 158 | 164 | 158 | 164 | 10,000 |
1997/12/29 | 161 | 161 | 151 | 160 | 12,000 |
1997/12/26 | 163 | 163 | 150 | 163 | 44,000 |
1997/12/25 | 144 | 164 | 144 | 164 | 37,000 |
1997/12/24 | 159 | 159 | 131 | 145 | 94,000 |
1997/12/22 | 170 | 170 | 160 | 166 | 18,000 |
1997/12/19 | 175 | 180 | 167 | 174 | 40,000 |
1997/12/18 | 175 | 180 | 175 | 180 | 6,000 |
1997/12/17 | 179 | 180 | 178 | 180 | 18,000 |
1997/12/16 | 182 | 182 | 175 | 180 | 8,000 |
1997/12/15 | 185 | 185 | 180 | 184 | 6,000 |
1997/12/12 | 181 | 181 | 176 | 180 | 21,000 |
1997/12/11 | 190 | 190 | 190 | 190 | 2,000 |
1997/12/10 | 199 | 199 | 185 | 198 | 13,000 |
1997/12/09 | 181 | 189 | 181 | 189 | 4,000 |
1997/12/08 | 185 | 190 | 180 | 180 | 9,000 |
1997/12/05 | 185 | 188 | 185 | 188 | 17,000 |
1997/12/04 | 185 | 190 | 185 | 185 | 10,000 |
1997/12/03 | 181 | 190 | 176 | 190 | 9,000 |
1997/12/02 | 188 | 188 | 176 | 180 | 9,000 |
1997/12/01 | 180 | 185 | 180 | 185 | 11,000 |
1997/11/28 | 180 | 188 | 177 | 188 | 24,000 |
1997/11/27 | 181 | 188 | 181 | 185 | 14,000 |
1997/11/26 | 191 | 192 | 182 | 189 | 7,000 |
1997/11/25 | 180 | 191 | 180 | 191 | 15,000 |
1997/11/21 | 201 | 201 | 191 | 200 | 18,000 |
1997/11/20 | 206 | 206 | 201 | 201 | 9,000 |
1997/11/19 | 200 | 200 | 199 | 199 | 3,000 |
1997/11/18 | 205 | 205 | 201 | 201 | 19,000 |
1997/11/17 | 199 | 205 | 199 | 205 | 4,000 |
1997/11/14 | 191 | 199 | 185 | 185 | 31,000 |
1997/11/13 | 204 | 204 | 194 | 200 | 35,000 |
1997/11/12 | 202 | 206 | 200 | 206 | 32,000 |
1997/11/11 | 201 | 207 | 200 | 207 | 14,000 |
1997/11/10 | 200 | 205 | 200 | 205 | 9,000 |
1997/11/07 | 205 | 206 | 201 | 201 | 10,000 |
1997/11/06 | 205 | 205 | 205 | 205 | 1,000 |
1997/11/05 | 211 | 215 | 203 | 215 | 9,000 |
1997/11/04 | 211 | 211 | 203 | 211 | 7,000 |
1997/10/31 | 212 | 212 | 201 | 201 | 9,000 |
1997/10/30 | 212 | 215 | 210 | 210 | 23,000 |
1997/10/29 | 210 | 211 | 210 | 211 | 18,000 |
1997/10/28 | 209 | 209 | 207 | 208 | 10,000 |
1997/10/27 | 211 | 211 | 210 | 210 | 15,000 |
1997/10/24 | 211 | 211 | 210 | 211 | 21,000 |
1997/10/23 | 220 | 220 | 219 | 219 | 90,000 |
1997/10/22 | 222 | 229 | 222 | 229 | 10,000 |
1997/10/21 | 215 | 215 | 205 | 205 | 10,000 |
1997/10/20 | 209 | 209 | 203 | 203 | 2,000 |
1997/10/17 | 204 | 215 | 203 | 203 | 15,000 |
1997/10/16 | 194 | 209 | 194 | 209 | 10,000 |
1997/10/15 | 194 | 209 | 194 | 209 | 17,000 |
1997/10/14 | 201 | 201 | 195 | 195 | 22,000 |
1997/10/13 | 201 | 203 | 200 | 201 | 13,000 |
1997/10/09 | 211 | 215 | 208 | 208 | 8,000 |
1997/10/08 | 208 | 208 | 208 | 208 | 2,000 |
1997/10/07 | 215 | 215 | 208 | 208 | 12,000 |
1997/10/06 | 200 | 215 | 200 | 205 | 5,000 |
1997/10/03 | 200 | 206 | 197 | 206 | 11,000 |
1997/10/02 | 210 | 210 | 195 | 196 | 19,000 |
1997/10/01 | 201 | 220 | 195 | 220 | 24,000 |
1997/09/30 | 220 | 220 | 210 | 215 | 9,000 |
1997/09/29 | 235 | 238 | 222 | 225 | 24,000 |
1997/09/26 | 244 | 247 | 231 | 245 | 12,000 |
1997/09/25 | 236 | 260 | 236 | 249 | 9,000 |
1997/09/24 | 250 | 250 | 245 | 245 | 10,000 |
1997/09/22 | 270 | 270 | 250 | 250 | 6,000 |
1997/09/19 | 255 | 265 | 255 | 265 | 11,000 |
1997/09/18 | 253 | 253 | 250 | 250 | 11,000 |
1997/09/17 | 255 | 255 | 252 | 252 | 12,000 |
1997/09/16 | 257 | 261 | 257 | 257 | 9,000 |
1997/09/09 | 257 | 257 | 257 | 257 | 1,000 |
1997/09/08 | 256 | 259 | 256 | 259 | 2,000 |
1997/09/05 | 270 | 270 | 255 | 255 | 17,000 |
1997/09/04 | 261 | 263 | 260 | 260 | 21,000 |
1997/09/03 | 255 | 255 | 255 | 255 | 7,000 |
1997/09/02 | 270 | 270 | 250 | 252 | 18,000 |
1997/08/29 | 260 | 260 | 260 | 260 | 3,000 |
1997/08/28 | 275 | 275 | 260 | 270 | 13,000 |
1997/08/27 | 285 | 294 | 285 | 294 | 3,000 |
1997/08/26 | 275 | 275 | 275 | 275 | 5,000 |
1997/08/25 | 297 | 297 | 297 | 297 | 2,000 |
1997/08/22 | 280 | 298 | 280 | 298 | 9,000 |
1997/08/21 | 279 | 279 | 270 | 272 | 6,000 |
1997/08/20 | 294 | 294 | 294 | 294 | 4,000 |
1997/08/19 | 295 | 295 | 285 | 285 | 12,000 |
1997/08/18 | 285 | 285 | 285 | 285 | 7,000 |
1997/08/15 | 270 | 275 | 270 | 275 | 4,000 |
1997/08/14 | 270 | 270 | 270 | 270 | 4,000 |
1997/08/13 | 251 | 261 | 251 | 252 | 10,000 |
1997/08/12 | 261 | 261 | 250 | 250 | 47,000 |
1997/08/11 | 269 | 270 | 261 | 261 | 8,000 |
1997/08/08 | 265 | 271 | 265 | 270 | 6,000 |
1997/08/07 | 274 | 274 | 271 | 271 | 7,000 |
1997/08/06 | 265 | 275 | 265 | 275 | 5,000 |
1997/08/05 | 275 | 275 | 270 | 274 | 22,000 |
1997/08/04 | 290 | 290 | 275 | 275 | 4,000 |
1997/08/01 | 276 | 295 | 276 | 295 | 5,000 |
1997/07/31 | 290 | 295 | 275 | 275 | 28,000 |
1997/07/30 | 281 | 281 | 280 | 280 | 19,000 |
1997/07/29 | 283 | 283 | 280 | 281 | 14,000 |
1997/07/28 | 291 | 291 | 280 | 280 | 5,000 |
1997/07/25 | 294 | 294 | 294 | 294 | 5,000 |
1997/07/24 | 300 | 300 | 295 | 296 | 21,000 |
1997/07/23 | 302 | 302 | 296 | 296 | 13,000 |
1997/07/22 | 295 | 297 | 295 | 297 | 3,000 |
1997/07/18 | 306 | 306 | 300 | 300 | 13,000 |
1997/07/17 | 296 | 301 | 291 | 301 | 56,000 |
1997/07/16 | 311 | 311 | 301 | 301 | 17,000 |
1997/07/15 | 315 | 315 | 310 | 310 | 15,000 |
1997/07/14 | 318 | 318 | 315 | 315 | 7,000 |
1997/07/11 | 318 | 319 | 318 | 318 | 6,000 |
1997/07/10 | 323 | 338 | 316 | 316 | 10,000 |
1997/07/09 | 320 | 320 | 318 | 318 | 7,000 |
1997/07/08 | 320 | 321 | 318 | 318 | 13,000 |
1997/07/07 | 326 | 326 | 320 | 320 | 9,000 |
1997/07/04 | 330 | 340 | 328 | 335 | 7,000 |
1997/07/03 | 349 | 359 | 326 | 326 | 55,000 |
1997/07/02 | 335 | 335 | 328 | 328 | 3,000 |
1997/07/01 | 340 | 340 | 340 | 340 | 4,000 |
1997/06/30 | 330 | 332 | 330 | 332 | 13,000 |
1997/06/27 | 339 | 339 | 325 | 325 | 39,000 |
1997/06/26 | 340 | 340 | 340 | 340 | 5,000 |
1997/06/25 | 331 | 340 | 328 | 340 | 12,000 |
1997/06/24 | 339 | 339 | 328 | 328 | 19,000 |
1997/06/23 | 345 | 345 | 340 | 340 | 10,000 |
1997/06/20 | 356 | 356 | 347 | 350 | 29,000 |
1997/06/19 | 354 | 354 | 351 | 351 | 3,000 |
1997/06/18 | 354 | 354 | 346 | 350 | 6,000 |
1997/06/17 | 350 | 350 | 346 | 346 | 5,000 |
1997/06/16 | 355 | 355 | 350 | 350 | 20,000 |
1997/06/13 | 353 | 361 | 351 | 355 | 18,000 |
1997/06/12 | 363 | 363 | 351 | 352 | 7,000 |
1997/06/11 | 363 | 363 | 363 | 363 | 3,000 |
1997/06/10 | 363 | 363 | 360 | 363 | 13,000 |
1997/06/09 | 362 | 362 | 362 | 362 | 1,000 |
1997/06/06 | 370 | 370 | 362 | 362 | 16,000 |
1997/06/05 | 375 | 380 | 370 | 370 | 10,000 |
1997/06/04 | 381 | 388 | 378 | 380 | 36,000 |
1997/06/03 | 378 | 390 | 375 | 385 | 28,000 |
1997/06/02 | 376 | 400 | 370 | 375 | 94,000 |
1997/05/30 | 340 | 376 | 340 | 370 | 45,000 |
1997/05/29 | 336 | 339 | 335 | 339 | 16,000 |
1997/05/28 | 340 | 340 | 330 | 330 | 9,000 |
1997/05/27 | 328 | 340 | 326 | 335 | 19,000 |
1997/05/26 | 332 | 339 | 328 | 328 | 16,000 |
1997/05/23 | 330 | 330 | 326 | 326 | 8,000 |
1997/05/22 | 326 | 326 | 320 | 321 | 16,000 |
1997/05/21 | 333 | 335 | 310 | 320 | 34,000 |
1997/05/20 | 350 | 350 | 330 | 335 | 31,000 |
1997/05/19 | 330 | 340 | 330 | 340 | 34,000 |
1997/05/16 | 334 | 334 | 325 | 327 | 27,000 |
1997/05/15 | 322 | 330 | 322 | 329 | 30,000 |
1997/05/14 | 330 | 332 | 329 | 329 | 27,000 |
1997/05/13 | 327 | 340 | 325 | 340 | 38,000 |
1997/05/12 | 307 | 312 | 307 | 312 | 11,000 |
1997/05/09 | 321 | 321 | 306 | 306 | 24,000 |
1997/05/08 | 306 | 316 | 305 | 316 | 26,000 |
1997/05/07 | 312 | 312 | 305 | 310 | 22,000 |
1997/05/06 | 305 | 315 | 305 | 315 | 81,000 |
1997/05/02 | 302 | 302 | 295 | 295 | 30,000 |
1997/05/01 | 281 | 305 | 281 | 300 | 58,000 |
1997/04/30 | 280 | 285 | 272 | 273 | 84,000 |
1997/04/28 | 295 | 295 | 272 | 272 | 47,000 |
1997/04/25 | 295 | 300 | 287 | 300 | 134,000 |
1997/04/24 | 322 | 322 | 300 | 300 | 28,000 |
1997/04/23 | 340 | 340 | 321 | 321 | 9,000 |
1997/04/22 | 347 | 347 | 335 | 338 | 23,000 |
1997/04/21 | 340 | 357 | 335 | 335 | 45,000 |
1997/04/18 | 295 | 335 | 292 | 335 | 40,000 |
1997/04/17 | 285 | 300 | 285 | 294 | 26,000 |
1997/04/16 | 260 | 286 | 258 | 285 | 17,000 |
1997/04/15 | 236 | 250 | 236 | 250 | 24,000 |
1997/04/14 | 248 | 248 | 230 | 240 | 57,000 |
1997/04/11 | 240 | 258 | 230 | 258 | 90,000 |
1997/04/10 | 260 | 260 | 250 | 250 | 47,000 |
1997/04/09 | 290 | 290 | 256 | 274 | 38,000 |
1997/04/08 | 310 | 310 | 290 | 295 | 18,000 |
1997/04/07 | 315 | 318 | 310 | 310 | 15,000 |
1997/04/04 | 320 | 320 | 315 | 315 | 17,000 |
1997/04/03 | 315 | 320 | 310 | 310 | 26,000 |
1997/04/02 | 323 | 331 | 315 | 324 | 31,000 |
1997/04/01 | 339 | 339 | 326 | 330 | 30,000 |
1997/03/31 | 342 | 345 | 340 | 345 | 14,000 |
1997/03/28 | 341 | 342 | 340 | 341 | 7,000 |
1997/03/27 | 350 | 351 | 341 | 341 | 35,000 |
1997/03/26 | 360 | 360 | 351 | 356 | 6,000 |
1997/03/25 | 358 | 360 | 351 | 360 | 10,000 |
1997/03/24 | 360 | 360 | 360 | 360 | 9,000 |
1997/03/21 | 364 | 364 | 360 | 361 | 9,000 |
1997/03/19 | 351 | 359 | 351 | 359 | 31,000 |
1997/03/18 | 370 | 370 | 360 | 360 | 12,000 |
1997/03/17 | 370 | 370 | 370 | 370 | 16,000 |
1997/03/14 | 380 | 380 | 375 | 380 | 13,000 |
1997/03/13 | 380 | 380 | 380 | 380 | 7,000 |
1997/03/11 | 385 | 385 | 381 | 381 | 7,000 |
1997/03/10 | 390 | 390 | 390 | 390 | 2,000 |
1997/03/07 | 386 | 386 | 385 | 385 | 17,000 |
1997/03/06 | 388 | 388 | 385 | 385 | 10,000 |
1997/03/05 | 389 | 389 | 388 | 388 | 8,000 |
1997/03/04 | 391 | 401 | 391 | 401 | 33,000 |
1997/03/03 | 399 | 403 | 399 | 403 | 7,000 |
1997/02/28 | 401 | 402 | 395 | 395 | 27,000 |
1997/02/27 | 397 | 400 | 397 | 399 | 13,000 |
1997/02/26 | 410 | 420 | 396 | 396 | 16,000 |
1997/02/25 | 410 | 414 | 410 | 410 | 16,000 |
1997/02/24 | 405 | 410 | 400 | 410 | 29,000 |
1997/02/21 | 385 | 401 | 385 | 401 | 16,000 |
1997/02/20 | 391 | 400 | 385 | 385 | 25,000 |
1997/02/19 | 383 | 383 | 381 | 381 | 6,000 |
1997/02/18 | 399 | 400 | 383 | 391 | 19,000 |
1997/02/17 | 400 | 400 | 400 | 400 | 7,000 |
1997/02/14 | 395 | 395 | 380 | 395 | 24,000 |
1997/02/13 | 392 | 392 | 385 | 385 | 13,000 |
1997/02/12 | 391 | 391 | 387 | 387 | 27,000 |
1997/02/10 | 390 | 395 | 385 | 386 | 19,000 |
1997/02/07 | 400 | 400 | 385 | 390 | 44,000 |
1997/02/06 | 420 | 422 | 400 | 400 | 37,000 |
1997/02/05 | 420 | 420 | 420 | 420 | 13,000 |
1997/02/04 | 440 | 446 | 440 | 440 | 15,000 |
1997/02/03 | 401 | 435 | 400 | 435 | 14,000 |
1997/01/31 | 390 | 395 | 386 | 395 | 11,000 |
1997/01/30 | 405 | 405 | 390 | 390 | 52,000 |
1997/01/29 | 412 | 412 | 400 | 400 | 23,000 |
1997/01/28 | 410 | 420 | 410 | 420 | 15,000 |
1997/01/27 | 410 | 415 | 410 | 410 | 18,000 |
1997/01/24 | 420 | 421 | 420 | 420 | 17,000 |
1997/01/23 | 440 | 440 | 435 | 435 | 8,000 |
1997/01/22 | 439 | 440 | 439 | 439 | 11,000 |
1997/01/21 | 440 | 440 | 431 | 440 | 6,000 |
1997/01/20 | 440 | 440 | 430 | 431 | 13,000 |
1997/01/17 | 440 | 465 | 437 | 440 | 92,000 |
1997/01/16 | 390 | 434 | 390 | 430 | 100,000 |
1997/01/14 | 401 | 403 | 390 | 390 | 23,000 |
1997/01/13 | 381 | 400 | 381 | 400 | 21,000 |
1997/01/10 | 389 | 401 | 380 | 399 | 25,000 |
1997/01/09 | 396 | 400 | 385 | 390 | 37,000 |
1997/01/08 | 420 | 420 | 396 | 396 | 36,000 |
1997/01/07 | 432 | 440 | 425 | 425 | 20,000 |
1997/01/06 | 423 | 430 | 422 | 425 | 7,000 |