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 |
---|---|---|---|---|---|
2000/12/29 | 541 | 580 | 541 | 580 | 13,000 |
2000/12/28 | 569 | 580 | 569 | 580 | 7,000 |
2000/12/27 | 571 | 571 | 569 | 570 | 10,000 |
2000/12/26 | 551 | 561 | 551 | 561 | 3,000 |
2000/12/25 | 548 | 549 | 548 | 549 | 2,000 |
2000/12/22 | 521 | 544 | 521 | 544 | 9,000 |
2000/12/21 | 564 | 564 | 530 | 532 | 23,000 |
2000/12/20 | 567 | 583 | 566 | 576 | 17,000 |
2000/12/19 | 618 | 618 | 581 | 590 | 22,000 |
2000/12/18 | 570 | 617 | 570 | 600 | 42,000 |
2000/12/15 | 622 | 626 | 605 | 620 | 238,000 |
2000/12/14 | 590 | 618 | 579 | 616 | 201,000 |
2000/12/13 | 544 | 560 | 544 | 560 | 25,000 |
2000/12/12 | 534 | 544 | 534 | 544 | 6,000 |
2000/12/11 | 525 | 549 | 518 | 549 | 95,000 |
2000/12/08 | 538 | 540 | 516 | 530 | 18,000 |
2000/12/06 | 523 | 544 | 521 | 544 | 13,000 |
2000/12/05 | 527 | 547 | 527 | 543 | 273,000 |
2000/12/04 | 547 | 547 | 522 | 547 | 8,000 |
2000/12/01 | 530 | 547 | 530 | 547 | 20,000 |
2000/11/30 | 511 | 535 | 511 | 535 | 16,000 |
2000/11/29 | 530 | 530 | 530 | 530 | 3,000 |
2000/11/28 | 530 | 535 | 530 | 535 | 3,000 |
2000/11/27 | 511 | 535 | 510 | 530 | 22,000 |
2000/11/24 | 520 | 535 | 515 | 515 | 21,000 |
2000/11/22 | 537 | 537 | 520 | 537 | 21,000 |
2000/11/21 | 536 | 537 | 520 | 537 | 119,000 |
2000/11/20 | 538 | 538 | 538 | 538 | 1,000 |
2000/11/17 | 520 | 544 | 519 | 544 | 55,000 |
2000/11/16 | 538 | 538 | 535 | 535 | 54,000 |
2000/11/15 | 540 | 540 | 520 | 540 | 61,000 |
2000/11/14 | 530 | 545 | 530 | 544 | 120,000 |
2000/11/13 | 522 | 548 | 520 | 548 | 7,000 |
2000/11/10 | 544 | 544 | 544 | 544 | 14,000 |
2000/11/09 | 540 | 545 | 540 | 545 | 33,000 |
2000/11/08 | 540 | 555 | 527 | 527 | 94,000 |
2000/11/07 | 540 | 570 | 526 | 526 | 21,000 |
2000/11/06 | 502 | 548 | 502 | 548 | 37,000 |
2000/11/02 | 550 | 560 | 544 | 560 | 38,000 |
2000/11/01 | 525 | 550 | 520 | 550 | 62,000 |
2000/10/31 | 545 | 545 | 535 | 545 | 8,000 |
2000/10/30 | 545 | 545 | 545 | 545 | 51,000 |
2000/10/27 | 542 | 550 | 541 | 550 | 75,000 |
2000/10/26 | 525 | 548 | 520 | 548 | 34,000 |
2000/10/25 | 522 | 549 | 522 | 540 | 8,000 |
2000/10/24 | 520 | 560 | 520 | 550 | 27,000 |
2000/10/23 | 554 | 569 | 554 | 569 | 15,000 |
2000/10/20 | 540 | 559 | 520 | 559 | 22,000 |
2000/10/19 | 539 | 540 | 520 | 540 | 224,000 |
2000/10/18 | 544 | 550 | 544 | 550 | 5,000 |
2000/10/17 | 568 | 568 | 560 | 560 | 13,000 |
2000/10/16 | 550 | 570 | 550 | 570 | 5,000 |
2000/10/13 | 525 | 537 | 525 | 537 | 28,000 |
2000/10/12 | 518 | 540 | 510 | 540 | 19,000 |
2000/10/11 | 542 | 542 | 530 | 530 | 22,000 |
2000/10/10 | 541 | 570 | 541 | 567 | 50,000 |
2000/10/06 | 574 | 574 | 544 | 550 | 13,000 |
2000/10/05 | 561 | 579 | 561 | 579 | 9,000 |
2000/10/04 | 560 | 580 | 560 | 580 | 10,000 |
2000/10/03 | 573 | 573 | 561 | 561 | 20,000 |
2000/10/02 | 572 | 572 | 561 | 561 | 62,000 |
2000/09/29 | 580 | 580 | 572 | 572 | 13,000 |
2000/09/27 | 571 | 580 | 571 | 580 | 15,000 |
2000/09/26 | 594 | 594 | 594 | 594 | 1,000 |
2000/09/25 | 572 | 574 | 572 | 574 | 3,000 |
2000/09/22 | 581 | 594 | 571 | 594 | 19,000 |
2000/09/21 | 580 | 580 | 580 | 580 | 1,000 |
2000/09/20 | 589 | 590 | 580 | 580 | 24,000 |
2000/09/19 | 595 | 595 | 582 | 590 | 12,000 |
2000/09/18 | 595 | 604 | 585 | 585 | 23,000 |
2000/09/14 | 594 | 595 | 582 | 595 | 20,000 |
2000/09/13 | 597 | 597 | 597 | 597 | 13,000 |
2000/09/12 | 580 | 599 | 580 | 599 | 5,000 |
2000/09/11 | 590 | 610 | 590 | 605 | 64,000 |
2000/09/08 | 570 | 595 | 570 | 595 | 51,000 |
2000/09/07 | 583 | 583 | 570 | 580 | 34,000 |
2000/09/06 | 577 | 589 | 577 | 583 | 202,000 |
2000/09/05 | 585 | 585 | 580 | 580 | 13,000 |
2000/09/04 | 599 | 599 | 582 | 595 | 4,000 |
2000/09/01 | 619 | 619 | 600 | 600 | 113,000 |
2000/08/31 | 601 | 620 | 600 | 620 | 15,000 |
2000/08/30 | 600 | 620 | 600 | 620 | 2,000 |
2000/08/29 | 612 | 628 | 608 | 620 | 10,000 |
2000/08/28 | 630 | 640 | 620 | 630 | 410,000 |
2000/08/25 | 609 | 640 | 596 | 640 | 333,000 |
2000/08/24 | 610 | 610 | 599 | 610 | 51,000 |
2000/08/23 | 613 | 614 | 602 | 610 | 30,000 |
2000/08/22 | 600 | 620 | 600 | 615 | 19,000 |
2000/08/21 | 625 | 625 | 610 | 620 | 78,000 |
2000/08/18 | 619 | 626 | 606 | 626 | 35,000 |
2000/08/17 | 615 | 630 | 615 | 620 | 13,000 |
2000/08/16 | 627 | 630 | 597 | 630 | 23,000 |
2000/08/15 | 600 | 630 | 582 | 630 | 32,000 |
2000/08/14 | 600 | 615 | 582 | 615 | 21,000 |
2000/08/11 | 576 | 595 | 576 | 595 | 10,000 |
2000/08/10 | 594 | 594 | 594 | 594 | 2,000 |
2000/08/09 | 592 | 595 | 592 | 595 | 16,000 |
2000/08/08 | 593 | 594 | 578 | 594 | 4,000 |
2000/08/07 | 590 | 594 | 590 | 594 | 4,000 |
2000/08/04 | 598 | 598 | 597 | 597 | 45,000 |
2000/08/03 | 599 | 599 | 599 | 599 | 21,000 |
2000/08/02 | 598 | 610 | 581 | 610 | 22,000 |
2000/08/01 | 590 | 598 | 575 | 595 | 22,000 |
2000/07/31 | 575 | 594 | 575 | 590 | 9,000 |
2000/07/28 | 599 | 600 | 580 | 599 | 23,000 |
2000/07/27 | 582 | 599 | 582 | 599 | 12,000 |
2000/07/26 | 603 | 603 | 595 | 603 | 8,000 |
2000/07/25 | 581 | 603 | 581 | 603 | 4,000 |
2000/07/24 | 595 | 608 | 580 | 595 | 11,000 |
2000/07/21 | 580 | 598 | 580 | 598 | 19,000 |
2000/07/19 | 609 | 610 | 607 | 610 | 9,000 |
2000/07/18 | 615 | 615 | 600 | 613 | 16,000 |
2000/07/17 | 612 | 616 | 611 | 616 | 8,000 |
2000/07/14 | 608 | 621 | 608 | 613 | 8,000 |
2000/07/13 | 610 | 628 | 610 | 628 | 28,000 |
2000/07/12 | 606 | 619 | 606 | 619 | 100,000 |
2000/07/11 | 630 | 630 | 611 | 611 | 29,000 |
2000/07/10 | 629 | 629 | 611 | 629 | 67,000 |
2000/07/07 | 610 | 619 | 610 | 619 | 5,000 |
2000/07/06 | 610 | 619 | 610 | 619 | 7,000 |
2000/07/05 | 625 | 625 | 615 | 624 | 7,000 |
2000/07/04 | 629 | 629 | 615 | 625 | 37,000 |
2000/07/03 | 625 | 631 | 615 | 631 | 5,000 |
2000/06/30 | 624 | 630 | 615 | 630 | 13,000 |
2000/06/29 | 629 | 630 | 615 | 625 | 15,000 |
2000/06/28 | 612 | 631 | 612 | 631 | 6,000 |
2000/06/27 | 634 | 636 | 610 | 634 | 210,000 |
2000/06/26 | 637 | 637 | 637 | 637 | 12,000 |
2000/06/23 | 638 | 639 | 620 | 638 | 29,000 |
2000/06/22 | 639 | 644 | 638 | 640 | 21,000 |
2000/06/21 | 621 | 637 | 620 | 637 | 34,000 |
2000/06/20 | 630 | 630 | 620 | 629 | 14,000 |
2000/06/19 | 630 | 630 | 620 | 629 | 6,000 |
2000/06/16 | 638 | 638 | 620 | 638 | 267,000 |
2000/06/15 | 622 | 639 | 620 | 639 | 15,000 |
2000/06/14 | 640 | 640 | 620 | 620 | 10,000 |
2000/06/13 | 621 | 635 | 620 | 621 | 11,000 |
2000/06/12 | 620 | 649 | 620 | 633 | 15,000 |
2000/06/09 | 610 | 619 | 610 | 619 | 5,000 |
2000/06/08 | 610 | 620 | 610 | 620 | 3,000 |
2000/06/07 | 607 | 620 | 600 | 620 | 29,000 |
2000/06/06 | 615 | 615 | 602 | 613 | 4,000 |
2000/06/05 | 619 | 620 | 601 | 620 | 24,000 |
2000/06/02 | 619 | 619 | 605 | 619 | 6,000 |
2000/06/01 | 610 | 619 | 610 | 619 | 3,000 |
2000/05/31 | 601 | 619 | 600 | 619 | 11,000 |
2000/05/30 | 610 | 619 | 600 | 619 | 6,000 |
2000/05/29 | 620 | 620 | 600 | 619 | 33,000 |
2000/05/26 | 601 | 601 | 590 | 590 | 10,000 |
2000/05/25 | 595 | 619 | 595 | 610 | 3,000 |
2000/05/24 | 610 | 619 | 600 | 619 | 36,000 |
2000/05/23 | 630 | 639 | 630 | 639 | 8,000 |
2000/05/22 | 639 | 640 | 630 | 640 | 20,000 |
2000/05/19 | 674 | 674 | 635 | 649 | 28,000 |
2000/05/18 | 673 | 680 | 670 | 670 | 27,000 |
2000/05/17 | 678 | 700 | 669 | 674 | 220,000 |
2000/05/16 | 615 | 680 | 611 | 680 | 166,000 |
2000/05/15 | 600 | 614 | 590 | 614 | 169,000 |
2000/05/12 | 562 | 600 | 562 | 600 | 34,000 |
2000/05/11 | 583 | 583 | 562 | 579 | 14,000 |
2000/05/10 | 571 | 573 | 570 | 570 | 16,000 |
2000/05/09 | 568 | 570 | 568 | 570 | 3,000 |
2000/05/08 | 568 | 587 | 568 | 587 | 8,000 |
2000/05/02 | 585 | 588 | 580 | 588 | 11,000 |
2000/05/01 | 585 | 585 | 565 | 584 | 19,000 |
2000/04/28 | 564 | 587 | 563 | 585 | 46,000 |
2000/04/27 | 590 | 590 | 555 | 590 | 18,000 |
2000/04/26 | 570 | 599 | 570 | 590 | 133,000 |
2000/04/25 | 561 | 570 | 561 | 570 | 31,000 |
2000/04/24 | 570 | 580 | 550 | 562 | 26,000 |
2000/04/21 | 599 | 599 | 570 | 590 | 40,000 |
2000/04/20 | 571 | 599 | 571 | 599 | 39,000 |
2000/04/19 | 609 | 609 | 600 | 600 | 14,000 |
2000/04/18 | 580 | 585 | 580 | 582 | 15,000 |
2000/04/17 | 567 | 610 | 541 | 590 | 52,000 |
2000/04/14 | 571 | 587 | 571 | 587 | 9,000 |
2000/04/13 | 580 | 590 | 580 | 590 | 15,000 |
2000/04/12 | 590 | 607 | 580 | 597 | 10,000 |
2000/04/11 | 591 | 607 | 590 | 607 | 22,000 |
2000/04/10 | 607 | 607 | 592 | 607 | 14,000 |
2000/04/07 | 607 | 607 | 590 | 590 | 33,000 |
2000/04/06 | 607 | 608 | 593 | 608 | 11,000 |
2000/04/05 | 609 | 610 | 580 | 607 | 30,000 |
2000/04/04 | 607 | 610 | 590 | 609 | 22,000 |
2000/04/03 | 601 | 610 | 600 | 610 | 22,000 |
2000/03/31 | 609 | 609 | 590 | 601 | 17,000 |
2000/03/30 | 607 | 610 | 590 | 610 | 21,000 |
2000/03/29 | 606 | 620 | 600 | 615 | 18,000 |
2000/03/28 | 577 | 620 | 575 | 620 | 101,000 |
2000/03/27 | 571 | 580 | 571 | 580 | 18,000 |
2000/03/24 | 570 | 590 | 570 | 590 | 26,000 |
2000/03/23 | 575 | 588 | 570 | 570 | 24,000 |
2000/03/22 | 599 | 599 | 589 | 589 | 31,000 |
2000/03/21 | 582 | 599 | 570 | 599 | 76,000 |
2000/03/17 | 595 | 600 | 580 | 600 | 32,000 |
2000/03/16 | 589 | 605 | 580 | 605 | 6,000 |
2000/03/15 | 572 | 590 | 550 | 590 | 35,000 |
2000/03/14 | 570 | 580 | 570 | 579 | 60,000 |
2000/03/13 | 610 | 610 | 560 | 590 | 91,000 |
2000/03/10 | 620 | 638 | 610 | 630 | 47,000 |
2000/03/09 | 630 | 640 | 610 | 640 | 50,000 |
2000/03/08 | 605 | 648 | 600 | 648 | 75,000 |
2000/03/07 | 650 | 650 | 570 | 605 | 307,000 |
2000/03/06 | 702 | 702 | 660 | 670 | 86,000 |
2000/03/03 | 710 | 720 | 701 | 719 | 128,000 |
2000/03/02 | 730 | 730 | 700 | 730 | 172,000 |
2000/03/01 | 729 | 730 | 690 | 719 | 84,000 |
2000/02/29 | 700 | 720 | 670 | 719 | 279,000 |
2000/02/28 | 735 | 770 | 700 | 720 | 487,000 |
2000/02/25 | 645 | 675 | 640 | 675 | 650,000 |
2000/02/24 | 518 | 575 | 510 | 575 | 310,000 |
2000/02/23 | 481 | 495 | 480 | 495 | 38,000 |
2000/02/22 | 509 | 509 | 490 | 490 | 30,000 |
2000/02/21 | 493 | 510 | 490 | 510 | 30,000 |
2000/02/18 | 504 | 505 | 490 | 490 | 48,000 |
2000/02/17 | 505 | 510 | 490 | 510 | 35,000 |
2000/02/16 | 495 | 510 | 495 | 510 | 27,000 |
2000/02/15 | 515 | 515 | 500 | 514 | 66,000 |
2000/02/14 | 516 | 520 | 510 | 520 | 69,000 |
2000/02/10 | 526 | 530 | 525 | 526 | 60,000 |
2000/02/09 | 538 | 540 | 532 | 532 | 48,000 |
2000/02/08 | 540 | 549 | 535 | 538 | 44,000 |
2000/02/07 | 540 | 544 | 537 | 540 | 37,000 |
2000/02/04 | 536 | 549 | 536 | 548 | 79,000 |
2000/02/03 | 548 | 548 | 539 | 545 | 56,000 |
2000/02/02 | 550 | 550 | 536 | 548 | 132,000 |
2000/02/01 | 510 | 530 | 510 | 530 | 25,000 |
2000/01/31 | 505 | 529 | 505 | 529 | 35,000 |
2000/01/28 | 501 | 520 | 501 | 519 | 112,000 |
2000/01/27 | 515 | 518 | 506 | 506 | 86,000 |
2000/01/26 | 505 | 519 | 505 | 513 | 58,000 |
2000/01/25 | 505 | 515 | 505 | 515 | 21,000 |
2000/01/24 | 501 | 520 | 501 | 503 | 25,000 |
2000/01/21 | 521 | 521 | 501 | 519 | 86,000 |
2000/01/20 | 529 | 535 | 526 | 535 | 59,000 |
2000/01/19 | 532 | 539 | 526 | 539 | 48,000 |
2000/01/18 | 550 | 550 | 530 | 545 | 20,000 |
2000/01/17 | 555 | 555 | 526 | 545 | 37,000 |
2000/01/14 | 524 | 540 | 503 | 530 | 553,000 |
2000/01/13 | 476 | 499 | 476 | 499 | 259,000 |
2000/01/12 | 490 | 490 | 480 | 480 | 122,000 |
2000/01/11 | 476 | 499 | 476 | 490 | 189,000 |
2000/01/07 | 490 | 490 | 476 | 490 | 47,000 |
2000/01/06 | 480 | 495 | 480 | 495 | 28,000 |
2000/01/05 | 488 | 490 | 476 | 490 | 29,000 |
2000/01/04 | 481 | 497 | 481 | 497 | 51,000 |