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 |
---|---|---|---|---|---|
2001/12/28 | 457 | 480 | 455 | 480 | 35,000 |
2001/12/27 | 471 | 477 | 452 | 462 | 120,000 |
2001/12/26 | 480 | 480 | 480 | 480 | 1,000 |
2001/12/25 | 470 | 485 | 470 | 485 | 15,000 |
2001/12/21 | 489 | 490 | 468 | 490 | 52,000 |
2001/12/20 | 487 | 506 | 487 | 503 | 19,000 |
2001/12/19 | 504 | 510 | 491 | 507 | 78,000 |
2001/12/18 | 507 | 514 | 485 | 514 | 64,000 |
2001/12/17 | 505 | 518 | 503 | 517 | 41,000 |
2001/12/14 | 517 | 518 | 506 | 518 | 21,000 |
2001/12/13 | 500 | 520 | 498 | 518 | 44,000 |
2001/12/12 | 509 | 527 | 501 | 524 | 45,000 |
2001/12/11 | 509 | 515 | 496 | 515 | 13,000 |
2001/12/10 | 518 | 518 | 500 | 518 | 10,000 |
2001/12/07 | 507 | 520 | 492 | 519 | 48,000 |
2001/12/06 | 523 | 523 | 510 | 510 | 18,000 |
2001/12/05 | 520 | 523 | 513 | 523 | 20,000 |
2001/12/04 | 523 | 530 | 512 | 530 | 57,000 |
2001/12/03 | 520 | 525 | 517 | 525 | 20,000 |
2001/11/30 | 530 | 549 | 523 | 523 | 165,000 |
2001/11/29 | 525 | 550 | 520 | 548 | 144,000 |
2001/11/28 | 491 | 533 | 491 | 533 | 47,000 |
2001/11/27 | 500 | 511 | 491 | 491 | 39,000 |
2001/11/26 | 530 | 530 | 500 | 511 | 215,000 |
2001/11/22 | 518 | 529 | 518 | 529 | 19,000 |
2001/11/21 | 518 | 519 | 506 | 518 | 76,000 |
2001/11/20 | 529 | 529 | 518 | 527 | 5,000 |
2001/11/19 | 522 | 529 | 520 | 529 | 8,000 |
2001/11/16 | 517 | 531 | 517 | 522 | 80,000 |
2001/11/15 | 525 | 534 | 525 | 534 | 4,000 |
2001/11/14 | 538 | 544 | 538 | 544 | 6,000 |
2001/11/13 | 539 | 540 | 538 | 540 | 26,000 |
2001/11/12 | 525 | 540 | 525 | 540 | 11,000 |
2001/11/09 | 539 | 540 | 526 | 539 | 57,000 |
2001/11/08 | 539 | 544 | 516 | 544 | 21,000 |
2001/11/07 | 525 | 546 | 525 | 540 | 159,000 |
2001/11/06 | 530 | 545 | 520 | 545 | 177,000 |
2001/11/05 | 504 | 528 | 504 | 527 | 14,000 |
2001/11/02 | 505 | 523 | 505 | 523 | 10,000 |
2001/11/01 | 522 | 522 | 507 | 520 | 98,000 |
2001/10/31 | 524 | 524 | 524 | 524 | 3,000 |
2001/10/30 | 520 | 525 | 507 | 522 | 5,000 |
2001/10/29 | 529 | 529 | 528 | 528 | 2,000 |
2001/10/26 | 511 | 526 | 506 | 524 | 8,000 |
2001/10/25 | 518 | 529 | 518 | 529 | 9,000 |
2001/10/24 | 516 | 520 | 496 | 519 | 11,000 |
2001/10/23 | 501 | 529 | 500 | 520 | 12,000 |
2001/10/22 | 503 | 520 | 490 | 519 | 9,000 |
2001/10/19 | 499 | 504 | 491 | 504 | 11,000 |
2001/10/18 | 496 | 509 | 494 | 509 | 6,000 |
2001/10/17 | 512 | 530 | 512 | 516 | 163,000 |
2001/10/16 | 504 | 510 | 504 | 510 | 159,000 |
2001/10/15 | 487 | 514 | 480 | 504 | 18,000 |
2001/10/12 | 451 | 500 | 450 | 489 | 49,000 |
2001/10/11 | 454 | 464 | 445 | 464 | 20,000 |
2001/10/10 | 445 | 459 | 445 | 455 | 13,000 |
2001/10/09 | 448 | 450 | 448 | 450 | 2,000 |
2001/10/05 | 458 | 458 | 440 | 457 | 6,000 |
2001/10/04 | 450 | 459 | 450 | 459 | 17,000 |
2001/10/03 | 440 | 450 | 440 | 450 | 9,000 |
2001/10/02 | 425 | 445 | 425 | 439 | 16,000 |
2001/10/01 | 410 | 420 | 405 | 415 | 6,000 |
2001/09/28 | 407 | 420 | 405 | 410 | 18,000 |
2001/09/27 | 400 | 408 | 400 | 408 | 4,000 |
2001/09/26 | 400 | 405 | 390 | 400 | 30,000 |
2001/09/25 | 410 | 410 | 391 | 400 | 7,000 |
2001/09/21 | 399 | 399 | 384 | 398 | 14,000 |
2001/09/20 | 389 | 400 | 389 | 399 | 14,000 |
2001/09/19 | 400 | 408 | 381 | 399 | 50,000 |
2001/09/18 | 400 | 410 | 400 | 400 | 57,000 |
2001/09/17 | 411 | 411 | 399 | 400 | 65,000 |
2001/09/14 | 445 | 445 | 420 | 429 | 43,000 |
2001/09/13 | 446 | 446 | 420 | 446 | 22,000 |
2001/09/12 | 447 | 447 | 435 | 446 | 28,000 |
2001/09/11 | 458 | 458 | 448 | 448 | 6,000 |
2001/09/10 | 458 | 464 | 458 | 464 | 3,000 |
2001/09/07 | 460 | 468 | 459 | 468 | 35,000 |
2001/09/06 | 475 | 475 | 459 | 474 | 170,000 |
2001/09/05 | 487 | 488 | 472 | 488 | 30,000 |
2001/09/04 | 488 | 488 | 485 | 488 | 3,000 |
2001/09/03 | 492 | 492 | 492 | 492 | 2,000 |
2001/08/31 | 496 | 496 | 481 | 495 | 12,000 |
2001/08/30 | 497 | 498 | 497 | 498 | 2,000 |
2001/08/29 | 494 | 498 | 490 | 498 | 4,000 |
2001/08/28 | 510 | 510 | 470 | 494 | 46,000 |
2001/08/27 | 525 | 525 | 510 | 520 | 177,000 |
2001/08/24 | 524 | 524 | 517 | 517 | 10,000 |
2001/08/23 | 517 | 529 | 517 | 529 | 121,000 |
2001/08/22 | 530 | 530 | 521 | 529 | 67,000 |
2001/08/21 | 529 | 535 | 520 | 535 | 23,000 |
2001/08/20 | 520 | 534 | 520 | 534 | 5,000 |
2001/08/17 | 534 | 535 | 526 | 535 | 4,000 |
2001/08/16 | 534 | 535 | 523 | 535 | 28,000 |
2001/08/15 | 539 | 539 | 539 | 539 | 23,000 |
2001/08/14 | 526 | 539 | 526 | 539 | 5,000 |
2001/08/13 | 530 | 535 | 525 | 525 | 3,000 |
2001/08/09 | 535 | 535 | 535 | 535 | 3,000 |
2001/08/08 | 534 | 535 | 523 | 535 | 9,000 |
2001/08/07 | 531 | 540 | 531 | 540 | 6,000 |
2001/08/06 | 534 | 540 | 534 | 540 | 5,000 |
2001/08/03 | 549 | 549 | 535 | 545 | 6,000 |
2001/08/02 | 540 | 545 | 530 | 545 | 70,000 |
2001/08/01 | 540 | 540 | 531 | 540 | 10,000 |
2001/07/31 | 540 | 540 | 531 | 540 | 24,000 |
2001/07/30 | 540 | 540 | 540 | 540 | 1,000 |
2001/07/27 | 540 | 549 | 540 | 549 | 43,000 |
2001/07/26 | 540 | 550 | 540 | 550 | 4,000 |
2001/07/25 | 540 | 560 | 531 | 550 | 13,000 |
2001/07/24 | 539 | 540 | 535 | 540 | 7,000 |
2001/07/23 | 550 | 550 | 539 | 548 | 54,000 |
2001/07/19 | 545 | 556 | 536 | 550 | 35,000 |
2001/07/18 | 557 | 557 | 550 | 556 | 14,000 |
2001/07/17 | 558 | 559 | 544 | 559 | 187,000 |
2001/07/16 | 559 | 560 | 550 | 558 | 26,000 |
2001/07/13 | 560 | 560 | 550 | 559 | 8,000 |
2001/07/12 | 560 | 579 | 560 | 560 | 37,000 |
2001/07/11 | 589 | 589 | 534 | 560 | 21,000 |
2001/07/10 | 540 | 610 | 531 | 610 | 106,000 |
2001/07/09 | 539 | 540 | 539 | 540 | 4,000 |
2001/07/06 | 535 | 545 | 535 | 545 | 111,000 |
2001/07/05 | 529 | 549 | 523 | 545 | 12,000 |
2001/07/04 | 533 | 533 | 533 | 533 | 1,000 |
2001/07/03 | 543 | 543 | 520 | 534 | 54,000 |
2001/07/02 | 540 | 540 | 522 | 539 | 5,000 |
2001/06/29 | 539 | 559 | 535 | 549 | 22,000 |
2001/06/28 | 549 | 549 | 536 | 540 | 5,000 |
2001/06/27 | 550 | 561 | 540 | 550 | 112,000 |
2001/06/26 | 550 | 570 | 541 | 550 | 12,000 |
2001/06/25 | 578 | 578 | 539 | 550 | 18,000 |
2001/06/22 | 532 | 549 | 532 | 549 | 5,000 |
2001/06/21 | 536 | 544 | 536 | 544 | 6,000 |
2001/06/20 | 549 | 549 | 535 | 548 | 215,000 |
2001/06/19 | 530 | 550 | 530 | 550 | 8,000 |
2001/06/18 | 550 | 550 | 545 | 550 | 6,000 |
2001/06/15 | 550 | 569 | 548 | 569 | 12,000 |
2001/06/14 | 549 | 550 | 537 | 550 | 19,000 |
2001/06/13 | 531 | 550 | 531 | 550 | 16,000 |
2001/06/12 | 551 | 559 | 550 | 555 | 19,000 |
2001/06/11 | 563 | 570 | 560 | 565 | 82,000 |
2001/06/08 | 565 | 574 | 565 | 570 | 8,000 |
2001/06/07 | 575 | 575 | 564 | 575 | 12,000 |
2001/06/05 | 578 | 578 | 575 | 575 | 214,000 |
2001/06/04 | 575 | 575 | 571 | 571 | 18,000 |
2001/06/01 | 580 | 584 | 580 | 584 | 55,000 |
2001/05/31 | 580 | 580 | 580 | 580 | 1,000 |
2001/05/30 | 575 | 579 | 575 | 579 | 2,000 |
2001/05/29 | 584 | 584 | 584 | 584 | 2,000 |
2001/05/28 | 589 | 589 | 589 | 589 | 2,000 |
2001/05/25 | 575 | 589 | 575 | 589 | 34,000 |
2001/05/24 | 577 | 588 | 577 | 588 | 4,000 |
2001/05/23 | 585 | 590 | 585 | 590 | 4,000 |
2001/05/22 | 589 | 589 | 577 | 588 | 5,000 |
2001/05/21 | 590 | 590 | 590 | 590 | 102,000 |
2001/05/18 | 589 | 589 | 575 | 589 | 6,000 |
2001/05/17 | 589 | 589 | 589 | 589 | 11,000 |
2001/05/16 | 589 | 589 | 589 | 589 | 1,000 |
2001/05/15 | 585 | 590 | 584 | 590 | 98,000 |
2001/05/14 | 584 | 585 | 577 | 585 | 105,000 |
2001/05/11 | 580 | 585 | 580 | 585 | 2,000 |
2001/05/10 | 586 | 586 | 586 | 586 | 43,000 |
2001/05/09 | 589 | 589 | 589 | 589 | 13,000 |
2001/05/08 | 590 | 590 | 576 | 589 | 5,000 |
2001/05/07 | 591 | 591 | 591 | 591 | 109,000 |
2001/05/02 | 589 | 590 | 589 | 590 | 2,000 |
2001/05/01 | 590 | 590 | 580 | 590 | 176,000 |
2001/04/27 | 581 | 590 | 581 | 589 | 7,000 |
2001/04/26 | 590 | 590 | 589 | 589 | 136,000 |
2001/04/25 | 580 | 589 | 580 | 589 | 2,000 |
2001/04/24 | 589 | 589 | 589 | 589 | 20,000 |
2001/04/23 | 593 | 593 | 593 | 593 | 1,000 |
2001/04/20 | 597 | 597 | 578 | 578 | 8,000 |
2001/04/19 | 597 | 597 | 583 | 587 | 71,000 |
2001/04/18 | 594 | 594 | 590 | 590 | 2,000 |
2001/04/16 | 584 | 584 | 584 | 584 | 21,000 |
2001/04/13 | 585 | 585 | 572 | 583 | 45,000 |
2001/04/12 | 576 | 576 | 576 | 576 | 14,000 |
2001/04/11 | 585 | 585 | 566 | 579 | 16,000 |
2001/04/10 | 572 | 588 | 572 | 585 | 42,000 |
2001/04/09 | 580 | 580 | 571 | 571 | 3,000 |
2001/04/06 | 589 | 589 | 577 | 589 | 3,000 |
2001/04/05 | 589 | 589 | 579 | 589 | 10,000 |
2001/04/04 | 574 | 590 | 572 | 589 | 5,000 |
2001/04/03 | 595 | 595 | 584 | 594 | 5,000 |
2001/04/02 | 599 | 599 | 575 | 594 | 26,000 |
2001/03/30 | 604 | 604 | 599 | 599 | 6,000 |
2001/03/29 | 574 | 574 | 574 | 574 | 1,000 |
2001/03/28 | 574 | 574 | 574 | 574 | 1,000 |
2001/03/27 | 575 | 575 | 574 | 574 | 12,000 |
2001/03/26 | 564 | 578 | 562 | 578 | 4,000 |
2001/03/23 | 564 | 574 | 564 | 574 | 5,000 |
2001/03/22 | 576 | 576 | 563 | 572 | 11,000 |
2001/03/21 | 576 | 576 | 564 | 570 | 10,000 |
2001/03/19 | 563 | 576 | 563 | 576 | 5,000 |
2001/03/16 | 576 | 576 | 571 | 576 | 5,000 |
2001/03/15 | 565 | 579 | 562 | 578 | 13,000 |
2001/03/14 | 569 | 575 | 569 | 575 | 2,000 |
2001/03/13 | 571 | 579 | 565 | 579 | 27,000 |
2001/03/12 | 579 | 583 | 570 | 580 | 7,000 |
2001/03/09 | 573 | 583 | 566 | 583 | 8,000 |
2001/03/08 | 584 | 584 | 571 | 583 | 87,000 |
2001/03/07 | 588 | 588 | 576 | 586 | 27,000 |
2001/03/06 | 571 | 588 | 571 | 578 | 165,000 |
2001/03/05 | 587 | 590 | 585 | 590 | 13,000 |
2001/03/02 | 590 | 590 | 570 | 587 | 27,000 |
2001/03/01 | 590 | 590 | 588 | 588 | 10,000 |
2001/02/28 | 588 | 598 | 588 | 597 | 18,000 |
2001/02/27 | 595 | 598 | 588 | 598 | 260,000 |
2001/02/26 | 586 | 599 | 585 | 595 | 8,000 |
2001/02/23 | 589 | 600 | 589 | 600 | 252,000 |
2001/02/22 | 583 | 589 | 578 | 589 | 17,000 |
2001/02/21 | 598 | 598 | 581 | 587 | 13,000 |
2001/02/20 | 598 | 598 | 598 | 598 | 5,000 |
2001/02/19 | 599 | 599 | 599 | 599 | 1,000 |
2001/02/16 | 589 | 600 | 580 | 600 | 28,000 |
2001/02/15 | 590 | 590 | 590 | 590 | 28,000 |
2001/02/14 | 602 | 605 | 581 | 599 | 25,000 |
2001/02/13 | 587 | 600 | 587 | 600 | 9,000 |
2001/02/09 | 592 | 598 | 592 | 597 | 10,000 |
2001/02/08 | 595 | 595 | 578 | 593 | 9,000 |
2001/02/06 | 575 | 604 | 575 | 604 | 4,000 |
2001/02/05 | 605 | 609 | 575 | 605 | 61,000 |
2001/02/02 | 587 | 600 | 587 | 600 | 97,000 |
2001/02/01 | 560 | 567 | 560 | 567 | 71,000 |
2001/01/31 | 548 | 558 | 548 | 558 | 4,000 |
2001/01/30 | 549 | 565 | 549 | 565 | 3,000 |
2001/01/29 | 560 | 568 | 545 | 568 | 10,000 |
2001/01/26 | 558 | 559 | 548 | 559 | 14,000 |
2001/01/25 | 548 | 559 | 548 | 558 | 72,000 |
2001/01/24 | 546 | 559 | 546 | 559 | 5,000 |
2001/01/23 | 559 | 559 | 559 | 559 | 1,000 |
2001/01/22 | 568 | 568 | 548 | 556 | 4,000 |
2001/01/19 | 541 | 557 | 541 | 556 | 10,000 |
2001/01/18 | 558 | 558 | 540 | 558 | 15,000 |
2001/01/17 | 556 | 557 | 556 | 557 | 5,000 |
2001/01/16 | 541 | 568 | 541 | 568 | 15,000 |
2001/01/15 | 547 | 557 | 545 | 557 | 12,000 |
2001/01/12 | 542 | 560 | 542 | 559 | 86,000 |
2001/01/11 | 568 | 569 | 551 | 569 | 14,000 |
2001/01/10 | 569 | 569 | 569 | 569 | 1,000 |
2001/01/09 | 550 | 570 | 550 | 570 | 5,000 |
2001/01/05 | 590 | 590 | 552 | 588 | 8,000 |
2001/01/04 | 580 | 580 | 575 | 580 | 34,000 |