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 |
---|---|---|---|---|---|
1998/12/30 | 155 | 158 | 155 | 158 | 14,000 |
1998/12/29 | 158 | 158 | 155 | 155 | 4,000 |
1998/12/28 | 155 | 159 | 155 | 159 | 18,000 |
1998/12/25 | 160 | 160 | 155 | 155 | 4,000 |
1998/12/24 | 160 | 160 | 160 | 160 | 9,000 |
1998/12/22 | 157 | 157 | 155 | 155 | 14,000 |
1998/12/21 | 155 | 155 | 155 | 155 | 1,000 |
1998/12/18 | 168 | 168 | 164 | 164 | 9,000 |
1998/12/17 | 164 | 164 | 164 | 164 | 2,000 |
1998/12/16 | 158 | 158 | 155 | 155 | 7,000 |
1998/12/15 | 164 | 164 | 155 | 155 | 18,000 |
1998/12/14 | 168 | 168 | 160 | 165 | 11,000 |
1998/12/11 | 170 | 170 | 169 | 169 | 15,000 |
1998/12/10 | 169 | 175 | 169 | 175 | 16,000 |
1998/12/09 | 169 | 169 | 169 | 169 | 6,000 |
1998/12/08 | 165 | 165 | 165 | 165 | 3,000 |
1998/12/04 | 176 | 178 | 176 | 177 | 5,000 |
1998/12/03 | 185 | 185 | 185 | 185 | 4,000 |
1998/12/02 | 190 | 190 | 185 | 185 | 11,000 |
1998/12/01 | 173 | 180 | 172 | 180 | 8,000 |
1998/11/30 | 200 | 204 | 198 | 198 | 33,000 |
1998/11/27 | 195 | 200 | 193 | 199 | 69,000 |
1998/11/26 | 188 | 193 | 188 | 190 | 39,000 |
1998/11/25 | 185 | 187 | 184 | 187 | 26,000 |
1998/11/24 | 177 | 184 | 171 | 184 | 30,000 |
1998/11/20 | 171 | 179 | 171 | 179 | 9,000 |
1998/11/19 | 177 | 183 | 171 | 171 | 36,000 |
1998/11/18 | 160 | 175 | 159 | 175 | 54,000 |
1998/11/17 | 153 | 153 | 153 | 153 | 7,000 |
1998/11/16 | 156 | 156 | 153 | 153 | 5,000 |
1998/11/13 | 160 | 160 | 151 | 151 | 18,000 |
1998/11/12 | 157 | 160 | 157 | 160 | 11,000 |
1998/11/11 | 157 | 157 | 157 | 157 | 8,000 |
1998/11/10 | 161 | 161 | 157 | 157 | 13,000 |
1998/11/09 | 158 | 160 | 158 | 160 | 6,000 |
1998/11/06 | 169 | 169 | 157 | 157 | 19,000 |
1998/11/05 | 165 | 165 | 165 | 165 | 32,000 |
1998/11/04 | 160 | 165 | 157 | 165 | 56,000 |
1998/11/02 | 150 | 150 | 150 | 150 | 4,000 |
1998/10/30 | 150 | 150 | 150 | 150 | 2,000 |
1998/10/29 | 148 | 150 | 148 | 150 | 10,000 |
1998/10/28 | 150 | 150 | 150 | 150 | 2,000 |
1998/10/27 | 155 | 155 | 150 | 150 | 11,000 |
1998/10/23 | 158 | 158 | 155 | 155 | 12,000 |
1998/10/22 | 149 | 158 | 148 | 158 | 30,000 |
1998/10/21 | 147 | 147 | 145 | 145 | 5,000 |
1998/10/20 | 147 | 147 | 141 | 141 | 3,000 |
1998/10/16 | 142 | 142 | 142 | 142 | 1,000 |
1998/10/15 | 150 | 150 | 150 | 150 | 3,000 |
1998/10/14 | 145 | 145 | 145 | 145 | 5,000 |
1998/10/13 | 150 | 154 | 141 | 141 | 27,000 |
1998/10/12 | 145 | 146 | 145 | 146 | 11,000 |
1998/10/09 | 146 | 146 | 143 | 145 | 11,000 |
1998/10/08 | 151 | 159 | 151 | 151 | 12,000 |
1998/10/07 | 141 | 155 | 141 | 150 | 19,000 |
1998/10/06 | 145 | 145 | 140 | 144 | 9,000 |
1998/10/05 | 150 | 150 | 145 | 145 | 4,000 |
1998/10/02 | 146 | 150 | 145 | 148 | 21,000 |
1998/10/01 | 150 | 150 | 130 | 145 | 60,000 |
1998/09/30 | 160 | 160 | 145 | 150 | 42,000 |
1998/09/29 | 155 | 160 | 155 | 160 | 13,000 |
1998/09/28 | 165 | 165 | 160 | 163 | 18,000 |
1998/09/25 | 168 | 168 | 160 | 164 | 10,000 |
1998/09/24 | 165 | 165 | 158 | 165 | 43,000 |
1998/09/22 | 164 | 165 | 164 | 164 | 25,000 |
1998/09/21 | 162 | 165 | 153 | 165 | 40,000 |
1998/09/18 | 165 | 165 | 160 | 161 | 24,000 |
1998/09/17 | 172 | 172 | 161 | 165 | 18,000 |
1998/09/16 | 170 | 171 | 164 | 171 | 10,000 |
1998/09/14 | 170 | 174 | 163 | 174 | 5,000 |
1998/09/11 | 172 | 172 | 165 | 165 | 3,000 |
1998/09/10 | 174 | 174 | 161 | 174 | 10,000 |
1998/09/09 | 174 | 174 | 170 | 174 | 7,000 |
1998/09/08 | 170 | 175 | 170 | 175 | 27,000 |
1998/09/07 | 170 | 177 | 168 | 175 | 14,000 |
1998/09/04 | 174 | 174 | 168 | 168 | 17,000 |
1998/09/03 | 180 | 180 | 180 | 180 | 13,000 |
1998/09/02 | 175 | 180 | 175 | 180 | 31,000 |
1998/09/01 | 160 | 170 | 160 | 170 | 30,000 |
1998/08/31 | 174 | 179 | 170 | 177 | 28,000 |
1998/08/28 | 184 | 184 | 170 | 179 | 25,000 |
1998/08/27 | 180 | 184 | 170 | 184 | 39,000 |
1998/08/26 | 190 | 190 | 180 | 180 | 21,000 |
1998/08/25 | 195 | 195 | 188 | 188 | 10,000 |
1998/08/24 | 196 | 196 | 195 | 195 | 6,000 |
1998/08/21 | 199 | 199 | 196 | 196 | 4,000 |
1998/08/20 | 195 | 203 | 195 | 203 | 17,000 |
1998/08/19 | 196 | 200 | 190 | 191 | 44,000 |
1998/08/18 | 200 | 200 | 195 | 195 | 26,000 |
1998/08/17 | 197 | 200 | 197 | 200 | 8,000 |
1998/08/14 | 195 | 200 | 192 | 200 | 27,000 |
1998/08/13 | 190 | 200 | 187 | 200 | 19,000 |
1998/08/12 | 187 | 200 | 187 | 191 | 19,000 |
1998/08/11 | 200 | 200 | 190 | 200 | 29,000 |
1998/08/10 | 202 | 210 | 199 | 210 | 18,000 |
1998/08/07 | 205 | 206 | 202 | 205 | 32,000 |
1998/08/06 | 207 | 207 | 205 | 206 | 30,000 |
1998/08/05 | 213 | 213 | 205 | 207 | 24,000 |
1998/08/04 | 220 | 220 | 212 | 212 | 13,000 |
1998/08/03 | 220 | 221 | 220 | 220 | 10,000 |
1998/07/31 | 220 | 220 | 215 | 220 | 18,000 |
1998/07/30 | 220 | 221 | 220 | 221 | 23,000 |
1998/07/29 | 220 | 221 | 220 | 221 | 9,000 |
1998/07/28 | 225 | 225 | 220 | 220 | 21,000 |
1998/07/27 | 230 | 230 | 230 | 230 | 7,000 |
1998/07/24 | 232 | 232 | 231 | 231 | 6,000 |
1998/07/23 | 231 | 234 | 230 | 234 | 9,000 |
1998/07/22 | 243 | 243 | 235 | 235 | 27,000 |
1998/07/21 | 240 | 241 | 235 | 238 | 9,000 |
1998/07/17 | 240 | 241 | 236 | 241 | 40,000 |
1998/07/16 | 241 | 241 | 236 | 236 | 13,000 |
1998/07/15 | 240 | 251 | 240 | 250 | 9,000 |
1998/07/14 | 240 | 240 | 240 | 240 | 6,000 |
1998/07/13 | 240 | 240 | 230 | 240 | 11,000 |
1998/07/10 | 255 | 255 | 245 | 250 | 14,000 |
1998/07/09 | 252 | 255 | 252 | 252 | 7,000 |
1998/07/08 | 260 | 260 | 254 | 254 | 2,000 |
1998/07/07 | 265 | 265 | 252 | 252 | 22,000 |
1998/07/06 | 260 | 260 | 246 | 249 | 22,000 |
1998/07/03 | 250 | 260 | 250 | 260 | 26,000 |
1998/07/02 | 280 | 280 | 261 | 265 | 64,000 |
1998/07/01 | 240 | 260 | 235 | 260 | 61,000 |
1998/06/30 | 221 | 234 | 221 | 234 | 15,000 |
1998/06/29 | 211 | 220 | 211 | 220 | 7,000 |
1998/06/26 | 210 | 211 | 210 | 211 | 13,000 |
1998/06/25 | 209 | 210 | 209 | 210 | 2,000 |
1998/06/24 | 208 | 210 | 208 | 208 | 10,000 |
1998/06/23 | 213 | 213 | 213 | 213 | 1,000 |
1998/06/22 | 214 | 214 | 213 | 213 | 3,000 |
1998/06/19 | 225 | 225 | 210 | 210 | 12,000 |
1998/06/18 | 206 | 219 | 206 | 215 | 6,000 |
1998/06/17 | 209 | 209 | 205 | 205 | 10,000 |
1998/06/16 | 209 | 209 | 209 | 209 | 2,000 |
1998/06/15 | 210 | 210 | 209 | 209 | 3,000 |
1998/06/12 | 210 | 210 | 208 | 208 | 6,000 |
1998/06/11 | 208 | 210 | 208 | 210 | 8,000 |
1998/06/10 | 214 | 215 | 211 | 213 | 7,000 |
1998/06/09 | 215 | 215 | 215 | 215 | 3,000 |
1998/06/08 | 210 | 210 | 210 | 210 | 3,000 |
1998/06/05 | 210 | 210 | 208 | 208 | 5,000 |
1998/06/03 | 210 | 210 | 208 | 210 | 11,000 |
1998/06/02 | 229 | 229 | 210 | 210 | 6,000 |
1998/06/01 | 215 | 220 | 215 | 220 | 3,000 |
1998/05/29 | 219 | 230 | 215 | 230 | 5,000 |
1998/05/28 | 220 | 225 | 215 | 225 | 10,000 |
1998/05/27 | 216 | 216 | 215 | 215 | 11,000 |
1998/05/26 | 220 | 220 | 215 | 215 | 8,000 |
1998/05/22 | 225 | 225 | 215 | 215 | 5,000 |
1998/05/21 | 208 | 220 | 208 | 220 | 13,000 |
1998/05/20 | 220 | 220 | 206 | 206 | 12,000 |
1998/05/19 | 212 | 212 | 205 | 205 | 7,000 |
1998/05/18 | 206 | 207 | 206 | 207 | 3,000 |
1998/05/15 | 207 | 207 | 206 | 207 | 12,000 |
1998/05/14 | 207 | 208 | 207 | 207 | 6,000 |
1998/05/13 | 207 | 207 | 207 | 207 | 2,000 |
1998/05/12 | 207 | 207 | 206 | 207 | 3,000 |
1998/05/11 | 217 | 217 | 207 | 207 | 4,000 |
1998/05/08 | 210 | 215 | 208 | 215 | 5,000 |
1998/05/07 | 207 | 219 | 207 | 210 | 10,000 |
1998/05/06 | 220 | 220 | 205 | 205 | 10,000 |
1998/05/01 | 210 | 212 | 210 | 210 | 5,000 |
1998/04/30 | 206 | 209 | 206 | 209 | 4,000 |
1998/04/28 | 212 | 212 | 206 | 206 | 2,000 |
1998/04/27 | 225 | 225 | 225 | 225 | 4,000 |
1998/04/24 | 210 | 225 | 210 | 225 | 6,000 |
1998/04/23 | 219 | 220 | 201 | 201 | 19,000 |
1998/04/22 | 210 | 220 | 210 | 220 | 4,000 |
1998/04/21 | 232 | 232 | 206 | 208 | 9,000 |
1998/04/20 | 205 | 235 | 205 | 235 | 5,000 |
1998/04/17 | 205 | 210 | 200 | 205 | 12,000 |
1998/04/16 | 220 | 225 | 200 | 200 | 35,000 |
1998/04/15 | 221 | 223 | 220 | 220 | 13,000 |
1998/04/14 | 225 | 225 | 220 | 220 | 11,000 |
1998/04/13 | 230 | 230 | 220 | 220 | 21,000 |
1998/04/10 | 243 | 243 | 243 | 243 | 1,000 |
1998/04/09 | 240 | 245 | 237 | 245 | 20,000 |
1998/04/08 | 238 | 240 | 230 | 240 | 19,000 |
1998/04/07 | 235 | 238 | 230 | 238 | 53,000 |
1998/04/06 | 207 | 215 | 205 | 215 | 29,000 |
1998/04/03 | 184 | 195 | 184 | 190 | 115,000 |
1998/04/02 | 219 | 219 | 172 | 185 | 80,000 |
1998/04/01 | 247 | 247 | 210 | 220 | 40,000 |
1998/03/31 | 260 | 260 | 250 | 250 | 38,000 |
1998/03/30 | 272 | 272 | 260 | 262 | 18,000 |
1998/03/27 | 280 | 280 | 280 | 280 | 20,000 |
1998/03/26 | 271 | 282 | 271 | 280 | 12,000 |
1998/03/25 | 270 | 270 | 269 | 269 | 2,000 |
1998/03/24 | 280 | 280 | 270 | 270 | 19,000 |
1998/03/23 | 291 | 291 | 280 | 280 | 13,000 |
1998/03/20 | 300 | 300 | 291 | 291 | 8,000 |
1998/03/19 | 290 | 291 | 290 | 291 | 4,000 |
1998/03/18 | 300 | 300 | 290 | 290 | 8,000 |
1998/03/17 | 292 | 293 | 282 | 290 | 38,000 |
1998/03/16 | 303 | 309 | 300 | 300 | 36,000 |
1998/03/13 | 303 | 307 | 303 | 306 | 25,000 |
1998/03/12 | 306 | 308 | 306 | 308 | 6,000 |
1998/03/11 | 323 | 323 | 321 | 321 | 4,000 |
1998/03/10 | 328 | 328 | 323 | 323 | 5,000 |
1998/03/09 | 314 | 318 | 309 | 318 | 41,000 |
1998/03/06 | 334 | 334 | 309 | 309 | 57,000 |
1998/03/05 | 319 | 320 | 311 | 319 | 48,000 |
1998/03/04 | 315 | 325 | 315 | 321 | 16,000 |
1998/03/03 | 357 | 358 | 319 | 319 | 54,000 |
1998/03/02 | 340 | 350 | 340 | 350 | 147,000 |
1998/02/27 | 330 | 340 | 325 | 325 | 145,000 |
1998/02/26 | 305 | 346 | 305 | 325 | 120,000 |
1998/02/25 | 297 | 304 | 295 | 300 | 26,000 |
1998/02/24 | 300 | 300 | 295 | 295 | 56,000 |
1998/02/23 | 316 | 316 | 292 | 295 | 67,000 |
1998/02/20 | 327 | 330 | 310 | 311 | 92,000 |
1998/02/19 | 320 | 342 | 309 | 332 | 440,000 |
1998/02/18 | 315 | 323 | 302 | 314 | 139,000 |
1998/02/17 | 270 | 288 | 255 | 288 | 98,000 |
1998/02/16 | 300 | 301 | 276 | 276 | 120,000 |
1998/02/13 | 335 | 335 | 310 | 311 | 87,000 |
1998/02/12 | 350 | 350 | 310 | 331 | 135,000 |
1998/02/10 | 399 | 400 | 350 | 363 | 195,000 |
1998/02/09 | 340 | 400 | 340 | 400 | 388,000 |
1998/02/06 | 305 | 340 | 299 | 335 | 382,000 |
1998/02/05 | 231 | 305 | 230 | 305 | 192,000 |
1998/02/04 | 212 | 225 | 211 | 225 | 16,000 |
1998/02/03 | 221 | 221 | 201 | 201 | 5,000 |
1998/02/02 | 216 | 226 | 208 | 211 | 11,000 |
1998/01/30 | 231 | 231 | 221 | 221 | 13,000 |
1998/01/29 | 254 | 254 | 235 | 235 | 13,000 |
1998/01/28 | 235 | 245 | 235 | 245 | 37,000 |
1998/01/27 | 240 | 240 | 230 | 230 | 14,000 |
1998/01/26 | 215 | 236 | 214 | 231 | 15,000 |
1998/01/23 | 214 | 215 | 211 | 212 | 8,000 |
1998/01/22 | 210 | 215 | 207 | 215 | 10,000 |
1998/01/21 | 199 | 210 | 199 | 210 | 9,000 |
1998/01/20 | 198 | 199 | 191 | 199 | 22,000 |
1998/01/19 | 175 | 190 | 175 | 190 | 24,000 |
1998/01/16 | 159 | 175 | 159 | 175 | 15,000 |
1998/01/14 | 151 | 156 | 151 | 156 | 6,000 |
1998/01/13 | 156 | 156 | 156 | 156 | 4,000 |
1998/01/09 | 151 | 160 | 151 | 160 | 12,000 |
1998/01/08 | 151 | 160 | 151 | 152 | 8,000 |
1998/01/06 | 164 | 164 | 153 | 163 | 5,000 |