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 |
---|---|---|---|---|---|
1999/12/30 | 477 | 500 | 477 | 500 | 56,000 |
1999/12/29 | 470 | 485 | 470 | 475 | 36,000 |
1999/12/28 | 477 | 490 | 466 | 490 | 19,000 |
1999/12/27 | 500 | 500 | 470 | 487 | 64,000 |
1999/12/24 | 460 | 500 | 450 | 500 | 81,000 |
1999/12/22 | 435 | 459 | 435 | 459 | 146,000 |
1999/12/21 | 430 | 460 | 425 | 460 | 168,000 |
1999/12/20 | 472 | 480 | 455 | 460 | 128,000 |
1999/12/17 | 500 | 501 | 471 | 497 | 142,000 |
1999/12/16 | 520 | 530 | 502 | 510 | 82,000 |
1999/12/15 | 541 | 545 | 530 | 530 | 112,000 |
1999/12/14 | 541 | 555 | 540 | 550 | 33,000 |
1999/12/13 | 554 | 554 | 540 | 553 | 88,000 |
1999/12/10 | 560 | 565 | 540 | 560 | 59,000 |
1999/12/09 | 541 | 560 | 535 | 560 | 54,000 |
1999/12/08 | 550 | 560 | 541 | 560 | 49,000 |
1999/12/07 | 562 | 563 | 556 | 560 | 30,000 |
1999/12/06 | 580 | 590 | 569 | 570 | 194,000 |
1999/12/03 | 540 | 590 | 525 | 580 | 315,000 |
1999/12/02 | 530 | 540 | 521 | 540 | 44,000 |
1999/12/01 | 540 | 543 | 525 | 530 | 36,000 |
1999/11/30 | 530 | 543 | 521 | 540 | 38,000 |
1999/11/29 | 537 | 537 | 530 | 532 | 15,000 |
1999/11/26 | 545 | 545 | 528 | 535 | 17,000 |
1999/11/25 | 526 | 548 | 520 | 548 | 55,000 |
1999/11/24 | 520 | 538 | 520 | 538 | 45,000 |
1999/11/22 | 550 | 550 | 516 | 520 | 55,000 |
1999/11/19 | 532 | 545 | 515 | 515 | 76,000 |
1999/11/18 | 520 | 545 | 520 | 540 | 44,000 |
1999/11/17 | 525 | 525 | 511 | 520 | 26,000 |
1999/11/16 | 508 | 520 | 500 | 515 | 53,000 |
1999/11/15 | 520 | 521 | 510 | 511 | 109,000 |
1999/11/12 | 515 | 550 | 510 | 550 | 170,000 |
1999/11/11 | 510 | 530 | 510 | 530 | 87,000 |
1999/11/10 | 515 | 535 | 514 | 520 | 70,000 |
1999/11/09 | 520 | 525 | 510 | 525 | 53,000 |
1999/11/08 | 554 | 554 | 530 | 530 | 60,000 |
1999/11/05 | 540 | 550 | 540 | 545 | 59,000 |
1999/11/04 | 555 | 556 | 540 | 546 | 166,000 |
1999/11/02 | 520 | 558 | 510 | 550 | 302,000 |
1999/11/01 | 520 | 524 | 510 | 524 | 54,000 |
1999/10/29 | 520 | 528 | 510 | 511 | 73,000 |
1999/10/28 | 525 | 526 | 515 | 515 | 78,000 |
1999/10/27 | 525 | 529 | 510 | 525 | 72,000 |
1999/10/26 | 505 | 534 | 505 | 525 | 89,000 |
1999/10/25 | 533 | 535 | 523 | 535 | 105,000 |
1999/10/22 | 501 | 530 | 490 | 530 | 97,000 |
1999/10/21 | 510 | 510 | 500 | 510 | 58,000 |
1999/10/20 | 483 | 525 | 480 | 525 | 108,000 |
1999/10/19 | 461 | 485 | 461 | 480 | 97,000 |
1999/10/18 | 460 | 480 | 455 | 476 | 157,000 |
1999/10/15 | 495 | 495 | 470 | 470 | 114,000 |
1999/10/14 | 495 | 496 | 473 | 490 | 134,000 |
1999/10/13 | 500 | 510 | 495 | 495 | 101,000 |
1999/10/12 | 510 | 520 | 505 | 520 | 97,000 |
1999/10/08 | 507 | 525 | 500 | 520 | 193,000 |
1999/10/07 | 507 | 519 | 495 | 500 | 119,000 |
1999/10/06 | 520 | 538 | 504 | 517 | 189,000 |
1999/10/05 | 540 | 548 | 520 | 535 | 158,000 |
1999/10/04 | 550 | 565 | 540 | 555 | 179,000 |
1999/10/01 | 545 | 574 | 510 | 570 | 317,000 |
1999/09/30 | 505 | 545 | 505 | 545 | 280,000 |
1999/09/29 | 457 | 493 | 455 | 489 | 142,000 |
1999/09/28 | 459 | 459 | 429 | 455 | 221,000 |
1999/09/27 | 466 | 475 | 455 | 455 | 144,000 |
1999/09/24 | 463 | 472 | 453 | 461 | 194,000 |
1999/09/22 | 480 | 510 | 473 | 473 | 288,000 |
1999/09/21 | 555 | 555 | 490 | 490 | 259,000 |
1999/09/20 | 585 | 585 | 555 | 565 | 142,000 |
1999/09/17 | 589 | 590 | 570 | 585 | 142,000 |
1999/09/16 | 540 | 599 | 540 | 590 | 240,000 |
1999/09/14 | 538 | 569 | 500 | 569 | 226,000 |
1999/09/13 | 500 | 555 | 490 | 543 | 197,000 |
1999/09/10 | 494 | 500 | 483 | 500 | 70,000 |
1999/09/09 | 494 | 510 | 490 | 495 | 151,000 |
1999/09/08 | 472 | 500 | 470 | 495 | 208,000 |
1999/09/07 | 470 | 470 | 451 | 465 | 339,000 |
1999/09/06 | 510 | 510 | 480 | 490 | 204,000 |
1999/09/03 | 508 | 511 | 500 | 510 | 119,000 |
1999/09/02 | 519 | 519 | 500 | 512 | 133,000 |
1999/09/01 | 500 | 525 | 490 | 525 | 334,000 |
1999/08/31 | 533 | 533 | 500 | 502 | 255,000 |
1999/08/30 | 542 | 545 | 531 | 536 | 100,000 |
1999/08/27 | 550 | 553 | 531 | 552 | 78,000 |
1999/08/26 | 569 | 569 | 550 | 555 | 166,000 |
1999/08/25 | 570 | 570 | 561 | 565 | 55,000 |
1999/08/24 | 588 | 595 | 570 | 570 | 77,000 |
1999/08/23 | 593 | 600 | 585 | 585 | 181,000 |
1999/08/20 | 560 | 597 | 560 | 588 | 105,000 |
1999/08/19 | 550 | 569 | 550 | 560 | 51,000 |
1999/08/18 | 571 | 571 | 555 | 565 | 134,000 |
1999/08/17 | 590 | 590 | 570 | 580 | 85,000 |
1999/08/16 | 595 | 605 | 585 | 589 | 92,000 |
1999/08/13 | 575 | 575 | 555 | 575 | 110,000 |
1999/08/12 | 570 | 575 | 560 | 574 | 117,000 |
1999/08/11 | 565 | 580 | 550 | 560 | 209,000 |
1999/08/10 | 650 | 652 | 565 | 585 | 555,000 |
1999/08/09 | 570 | 630 | 570 | 630 | 584,000 |
1999/08/06 | 540 | 574 | 500 | 560 | 696,000 |
1999/08/05 | 585 | 605 | 505 | 520 | 1,014,000 |
1999/08/04 | 650 | 650 | 605 | 605 | 344,000 |
1999/08/03 | 655 | 655 | 603 | 647 | 483,000 |
1999/08/02 | 650 | 680 | 635 | 675 | 312,000 |
1999/07/30 | 684 | 685 | 650 | 680 | 498,000 |
1999/07/29 | 702 | 702 | 650 | 700 | 391,000 |
1999/07/28 | 710 | 723 | 660 | 696 | 768,000 |
1999/07/27 | 788 | 788 | 687 | 687 | 341,000 |
1999/07/26 | 796 | 830 | 770 | 787 | 1,117,000 |
1999/07/23 | 740 | 800 | 712 | 761 | 1,497,000 |
1999/07/22 | 691 | 705 | 635 | 700 | 685,000 |
1999/07/21 | 724 | 724 | 645 | 682 | 536,000 |
1999/07/19 | 720 | 743 | 712 | 730 | 424,000 |
1999/07/16 | 760 | 815 | 706 | 711 | 710,000 |
1999/07/15 | 699 | 800 | 685 | 800 | 809,000 |
1999/07/14 | 674 | 700 | 670 | 700 | 596,000 |
1999/07/13 | 700 | 720 | 676 | 679 | 634,000 |
1999/07/12 | 650 | 700 | 630 | 700 | 842,000 |
1999/07/09 | 545 | 600 | 510 | 600 | 456,000 |
1999/07/08 | 590 | 595 | 541 | 550 | 250,000 |
1999/07/07 | 545 | 587 | 540 | 580 | 671,000 |
1999/07/06 | 517 | 540 | 501 | 521 | 516,000 |
1999/07/05 | 450 | 515 | 447 | 507 | 810,000 |
1999/07/02 | 455 | 455 | 455 | 455 | 574,000 |
1999/07/01 | 296 | 375 | 296 | 375 | 344,000 |
1999/06/30 | 286 | 300 | 286 | 295 | 63,000 |
1999/06/29 | 294 | 296 | 285 | 287 | 70,000 |
1999/06/28 | 296 | 296 | 281 | 282 | 8,000 |
1999/06/25 | 286 | 291 | 281 | 281 | 44,000 |
1999/06/24 | 291 | 293 | 291 | 293 | 40,000 |
1999/06/23 | 291 | 296 | 291 | 293 | 72,000 |
1999/06/22 | 299 | 300 | 286 | 290 | 122,000 |
1999/06/21 | 286 | 300 | 286 | 299 | 106,000 |
1999/06/18 | 280 | 303 | 279 | 281 | 258,000 |
1999/06/17 | 267 | 280 | 267 | 279 | 74,000 |
1999/06/16 | 265 | 275 | 265 | 269 | 19,000 |
1999/06/15 | 279 | 279 | 265 | 265 | 16,000 |
1999/06/14 | 268 | 275 | 268 | 275 | 48,000 |
1999/06/11 | 275 | 286 | 268 | 270 | 72,000 |
1999/06/10 | 250 | 270 | 250 | 269 | 58,000 |
1999/06/09 | 232 | 232 | 232 | 232 | 7,000 |
1999/06/08 | 243 | 244 | 229 | 229 | 8,000 |
1999/06/07 | 244 | 244 | 224 | 228 | 21,000 |
1999/06/04 | 221 | 246 | 221 | 246 | 3,000 |
1999/06/03 | 226 | 226 | 220 | 220 | 16,000 |
1999/06/02 | 221 | 226 | 221 | 225 | 10,000 |
1999/06/01 | 218 | 220 | 218 | 220 | 18,000 |
1999/05/31 | 217 | 217 | 215 | 217 | 26,000 |
1999/05/28 | 240 | 240 | 220 | 230 | 26,000 |
1999/05/27 | 250 | 250 | 235 | 235 | 9,000 |
1999/05/26 | 245 | 255 | 245 | 255 | 2,000 |
1999/05/25 | 225 | 240 | 225 | 235 | 12,000 |
1999/05/24 | 245 | 245 | 245 | 245 | 7,000 |
1999/05/21 | 245 | 249 | 241 | 249 | 8,000 |
1999/05/20 | 245 | 250 | 241 | 244 | 23,000 |
1999/05/19 | 250 | 252 | 242 | 245 | 32,000 |
1999/05/18 | 260 | 260 | 251 | 251 | 12,000 |
1999/05/17 | 250 | 270 | 250 | 250 | 48,000 |
1999/05/14 | 250 | 258 | 245 | 253 | 21,000 |
1999/05/13 | 270 | 271 | 253 | 260 | 21,000 |
1999/05/12 | 270 | 272 | 270 | 270 | 13,000 |
1999/05/11 | 280 | 280 | 270 | 270 | 21,000 |
1999/05/10 | 277 | 280 | 277 | 280 | 9,000 |
1999/05/07 | 287 | 287 | 270 | 270 | 13,000 |
1999/05/06 | 296 | 298 | 266 | 266 | 23,000 |
1999/04/30 | 270 | 270 | 266 | 266 | 12,000 |
1999/04/28 | 280 | 280 | 270 | 271 | 27,000 |
1999/04/27 | 285 | 285 | 270 | 280 | 44,000 |
1999/04/26 | 265 | 289 | 265 | 280 | 95,000 |
1999/04/23 | 256 | 270 | 256 | 266 | 20,000 |
1999/04/22 | 259 | 259 | 253 | 253 | 11,000 |
1999/04/21 | 275 | 275 | 252 | 260 | 56,000 |
1999/04/20 | 281 | 281 | 277 | 277 | 31,000 |
1999/04/19 | 285 | 290 | 275 | 282 | 93,000 |
1999/04/16 | 301 | 301 | 280 | 285 | 283,000 |
1999/04/15 | 266 | 266 | 250 | 251 | 30,000 |
1999/04/14 | 266 | 275 | 253 | 265 | 99,000 |
1999/04/13 | 270 | 281 | 260 | 260 | 134,000 |
1999/04/12 | 285 | 285 | 252 | 270 | 262,000 |
1999/04/09 | 218 | 250 | 218 | 247 | 184,000 |
1999/04/08 | 193 | 217 | 193 | 216 | 74,000 |
1999/04/07 | 199 | 200 | 193 | 193 | 33,000 |
1999/04/06 | 186 | 195 | 185 | 195 | 27,000 |
1999/04/05 | 185 | 185 | 180 | 181 | 26,000 |
1999/04/02 | 189 | 189 | 181 | 181 | 11,000 |
1999/04/01 | 181 | 181 | 180 | 181 | 12,000 |
1999/03/31 | 187 | 187 | 181 | 181 | 19,000 |
1999/03/30 | 187 | 188 | 187 | 188 | 8,000 |
1999/03/29 | 189 | 189 | 186 | 189 | 13,000 |
1999/03/26 | 192 | 192 | 185 | 185 | 13,000 |
1999/03/25 | 180 | 190 | 180 | 190 | 28,000 |
1999/03/24 | 178 | 181 | 178 | 180 | 17,000 |
1999/03/23 | 180 | 180 | 178 | 178 | 17,000 |
1999/03/19 | 180 | 181 | 180 | 181 | 34,000 |
1999/03/18 | 195 | 195 | 177 | 181 | 37,000 |
1999/03/17 | 175 | 176 | 173 | 175 | 37,000 |
1999/03/16 | 172 | 184 | 171 | 178 | 39,000 |
1999/03/15 | 164 | 170 | 164 | 170 | 20,000 |
1999/03/12 | 165 | 165 | 164 | 164 | 6,000 |
1999/03/11 | 165 | 166 | 164 | 164 | 17,000 |
1999/03/10 | 165 | 170 | 160 | 164 | 58,000 |
1999/03/09 | 153 | 163 | 153 | 160 | 15,000 |
1999/03/08 | 165 | 169 | 152 | 152 | 33,000 |
1999/03/05 | 146 | 150 | 146 | 147 | 18,000 |
1999/03/04 | 150 | 150 | 145 | 145 | 15,000 |
1999/03/03 | 146 | 146 | 146 | 146 | 7,000 |
1999/03/02 | 155 | 155 | 146 | 146 | 15,000 |
1999/03/01 | 150 | 150 | 150 | 150 | 15,000 |
1999/02/26 | 147 | 150 | 146 | 149 | 18,000 |
1999/02/25 | 150 | 150 | 145 | 145 | 11,000 |
1999/02/24 | 150 | 150 | 146 | 146 | 9,000 |
1999/02/23 | 150 | 150 | 145 | 145 | 11,000 |
1999/02/22 | 148 | 148 | 145 | 145 | 11,000 |
1999/02/19 | 146 | 146 | 146 | 146 | 10,000 |
1999/02/18 | 150 | 150 | 149 | 149 | 8,000 |
1999/02/17 | 150 | 150 | 149 | 149 | 12,000 |
1999/02/16 | 150 | 150 | 150 | 150 | 3,000 |
1999/02/15 | 145 | 149 | 145 | 146 | 3,000 |
1999/02/12 | 144 | 146 | 144 | 146 | 12,000 |
1999/02/10 | 149 | 152 | 149 | 152 | 5,000 |
1999/02/09 | 141 | 147 | 141 | 145 | 3,000 |
1999/02/08 | 151 | 151 | 151 | 151 | 1,000 |
1999/02/05 | 155 | 155 | 151 | 151 | 25,000 |
1999/02/04 | 155 | 155 | 154 | 155 | 6,000 |
1999/02/03 | 157 | 157 | 155 | 156 | 13,000 |
1999/02/02 | 169 | 169 | 160 | 160 | 5,000 |
1999/02/01 | 156 | 156 | 154 | 155 | 19,000 |
1999/01/29 | 153 | 155 | 150 | 155 | 9,000 |
1999/01/28 | 156 | 156 | 153 | 153 | 2,000 |
1999/01/27 | 158 | 158 | 156 | 156 | 10,000 |
1999/01/26 | 153 | 155 | 151 | 155 | 6,000 |
1999/01/25 | 154 | 154 | 154 | 154 | 3,000 |
1999/01/22 | 153 | 157 | 153 | 154 | 6,000 |
1999/01/21 | 155 | 155 | 153 | 153 | 9,000 |
1999/01/20 | 155 | 155 | 150 | 155 | 6,000 |
1999/01/19 | 155 | 155 | 148 | 150 | 8,000 |
1999/01/18 | 150 | 150 | 150 | 150 | 8,000 |
1999/01/14 | 151 | 155 | 148 | 148 | 23,000 |
1999/01/13 | 150 | 151 | 150 | 151 | 12,000 |
1999/01/12 | 153 | 155 | 153 | 155 | 4,000 |
1999/01/11 | 153 | 153 | 153 | 153 | 6,000 |
1999/01/08 | 152 | 153 | 152 | 152 | 37,000 |
1999/01/07 | 150 | 153 | 150 | 153 | 16,000 |
1999/01/06 | 150 | 151 | 150 | 151 | 15,000 |
1999/01/05 | 151 | 151 | 147 | 150 | 17,000 |
1999/01/04 | 147 | 147 | 147 | 147 | 5,000 |