日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ