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 |
---|---|---|---|---|---|
2002/12/30 | 265 | 265 | 254 | 260 | 21,000 |
2002/12/27 | 266 | 266 | 260 | 265 | 124,000 |
2002/12/26 | 268 | 268 | 262 | 266 | 14,000 |
2002/12/25 | 275 | 275 | 267 | 270 | 29,000 |
2002/12/24 | 270 | 279 | 265 | 271 | 40,000 |
2002/12/20 | 275 | 275 | 269 | 275 | 6,000 |
2002/12/19 | 271 | 280 | 267 | 278 | 42,000 |
2002/12/18 | 285 | 285 | 279 | 281 | 85,000 |
2002/12/17 | 285 | 288 | 281 | 288 | 16,000 |
2002/12/16 | 292 | 294 | 283 | 290 | 38,000 |
2002/12/13 | 295 | 297 | 291 | 296 | 30,000 |
2002/12/12 | 298 | 299 | 285 | 298 | 86,000 |
2002/12/11 | 300 | 300 | 290 | 300 | 82,000 |
2002/12/10 | 300 | 300 | 296 | 300 | 42,000 |
2002/12/09 | 310 | 315 | 306 | 307 | 24,000 |
2002/12/06 | 319 | 319 | 312 | 319 | 141,000 |
2002/12/05 | 320 | 323 | 319 | 323 | 209,000 |
2002/12/04 | 317 | 324 | 316 | 323 | 58,000 |
2002/12/03 | 321 | 325 | 316 | 325 | 29,000 |
2002/12/02 | 328 | 328 | 318 | 325 | 17,000 |
2002/11/29 | 329 | 329 | 322 | 329 | 7,000 |
2002/11/28 | 329 | 330 | 317 | 330 | 79,000 |
2002/11/27 | 330 | 332 | 330 | 332 | 7,000 |
2002/11/26 | 325 | 334 | 325 | 333 | 26,000 |
2002/11/25 | 331 | 332 | 331 | 332 | 2,000 |
2002/11/22 | 328 | 333 | 319 | 333 | 105,000 |
2002/11/21 | 319 | 330 | 319 | 330 | 88,000 |
2002/11/20 | 319 | 325 | 318 | 323 | 28,000 |
2002/11/19 | 331 | 331 | 313 | 321 | 18,000 |
2002/11/15 | 338 | 341 | 338 | 341 | 35,000 |
2002/11/14 | 331 | 341 | 331 | 341 | 14,000 |
2002/11/13 | 328 | 342 | 328 | 341 | 53,000 |
2002/11/12 | 325 | 330 | 325 | 330 | 15,000 |
2002/11/11 | 332 | 333 | 332 | 333 | 2,000 |
2002/11/08 | 334 | 340 | 327 | 332 | 89,000 |
2002/11/07 | 335 | 335 | 329 | 334 | 163,000 |
2002/11/06 | 337 | 337 | 337 | 337 | 1,000 |
2002/11/05 | 337 | 337 | 337 | 337 | 1,000 |
2002/11/01 | 337 | 349 | 331 | 338 | 140,000 |
2002/10/30 | 337 | 340 | 325 | 340 | 32,000 |
2002/10/29 | 339 | 339 | 339 | 339 | 3,000 |
2002/10/28 | 340 | 340 | 339 | 340 | 22,000 |
2002/10/25 | 347 | 347 | 340 | 347 | 83,000 |
2002/10/24 | 344 | 349 | 340 | 348 | 38,000 |
2002/10/23 | 344 | 349 | 344 | 349 | 11,000 |
2002/10/22 | 350 | 350 | 335 | 350 | 8,000 |
2002/10/21 | 350 | 350 | 345 | 350 | 22,000 |
2002/10/18 | 350 | 354 | 350 | 350 | 14,000 |
2002/10/17 | 340 | 353 | 331 | 353 | 54,000 |
2002/10/16 | 339 | 350 | 333 | 350 | 14,000 |
2002/10/15 | 332 | 343 | 332 | 343 | 2,000 |
2002/10/11 | 349 | 350 | 341 | 341 | 37,000 |
2002/10/10 | 349 | 353 | 320 | 353 | 28,000 |
2002/10/09 | 350 | 354 | 348 | 354 | 21,000 |
2002/10/08 | 350 | 354 | 339 | 354 | 55,000 |
2002/10/07 | 349 | 353 | 349 | 353 | 4,000 |
2002/10/04 | 353 | 355 | 353 | 355 | 6,000 |
2002/10/03 | 355 | 355 | 350 | 355 | 5,000 |
2002/10/02 | 357 | 357 | 356 | 356 | 22,000 |
2002/10/01 | 354 | 357 | 354 | 357 | 10,000 |
2002/09/30 | 355 | 355 | 355 | 355 | 3,000 |
2002/09/27 | 356 | 356 | 356 | 356 | 2,000 |
2002/09/26 | 356 | 356 | 356 | 356 | 1,000 |
2002/09/25 | 356 | 356 | 350 | 356 | 18,000 |
2002/09/24 | 347 | 357 | 347 | 357 | 2,000 |
2002/09/20 | 357 | 357 | 349 | 352 | 22,000 |
2002/09/19 | 358 | 370 | 358 | 365 | 14,000 |
2002/09/18 | 340 | 350 | 335 | 350 | 24,000 |
2002/09/17 | 327 | 348 | 323 | 348 | 31,000 |
2002/09/13 | 337 | 338 | 330 | 337 | 55,000 |
2002/09/12 | 337 | 337 | 330 | 337 | 5,000 |
2002/09/11 | 337 | 337 | 322 | 337 | 66,000 |
2002/09/10 | 337 | 339 | 337 | 339 | 27,000 |
2002/09/06 | 335 | 339 | 333 | 339 | 39,000 |
2002/09/05 | 345 | 345 | 345 | 345 | 161,000 |
2002/09/04 | 325 | 343 | 320 | 343 | 18,000 |
2002/09/03 | 350 | 350 | 333 | 340 | 71,000 |
2002/09/02 | 350 | 350 | 345 | 345 | 10,000 |
2002/08/30 | 350 | 350 | 350 | 350 | 10,000 |
2002/08/28 | 353 | 353 | 344 | 350 | 33,000 |
2002/08/27 | 359 | 359 | 346 | 357 | 204,000 |
2002/08/26 | 345 | 360 | 345 | 360 | 38,000 |
2002/08/23 | 359 | 359 | 345 | 355 | 16,000 |
2002/08/22 | 346 | 350 | 343 | 350 | 187,000 |
2002/08/21 | 350 | 350 | 349 | 349 | 4,000 |
2002/08/20 | 354 | 354 | 345 | 350 | 57,000 |
2002/08/19 | 354 | 354 | 354 | 354 | 2,000 |
2002/08/16 | 344 | 354 | 344 | 354 | 5,000 |
2002/08/15 | 356 | 356 | 356 | 356 | 19,000 |
2002/08/14 | 355 | 356 | 355 | 356 | 7,000 |
2002/08/13 | 348 | 357 | 348 | 357 | 5,000 |
2002/08/12 | 358 | 360 | 358 | 360 | 6,000 |
2002/08/09 | 358 | 362 | 358 | 362 | 6,000 |
2002/08/08 | 348 | 359 | 345 | 359 | 31,000 |
2002/08/07 | 356 | 356 | 350 | 355 | 38,000 |
2002/08/05 | 358 | 362 | 353 | 362 | 13,000 |
2002/08/02 | 363 | 363 | 350 | 362 | 24,000 |
2002/08/01 | 362 | 363 | 355 | 363 | 71,000 |
2002/07/31 | 363 | 364 | 360 | 364 | 26,000 |
2002/07/29 | 364 | 364 | 364 | 364 | 1,000 |
2002/07/26 | 365 | 365 | 365 | 365 | 1,000 |
2002/07/25 | 365 | 368 | 365 | 368 | 30,000 |
2002/07/24 | 373 | 373 | 373 | 373 | 5,000 |
2002/07/23 | 370 | 374 | 370 | 374 | 3,000 |
2002/07/22 | 372 | 380 | 372 | 374 | 8,000 |
2002/07/19 | 353 | 374 | 353 | 373 | 16,000 |
2002/07/18 | 359 | 361 | 350 | 361 | 17,000 |
2002/07/17 | 350 | 355 | 346 | 354 | 27,000 |
2002/07/16 | 345 | 360 | 345 | 360 | 16,000 |
2002/07/15 | 359 | 365 | 356 | 360 | 11,000 |
2002/07/12 | 363 | 365 | 360 | 365 | 16,000 |
2002/07/11 | 360 | 368 | 355 | 363 | 43,000 |
2002/07/10 | 378 | 378 | 368 | 375 | 17,000 |
2002/07/09 | 382 | 382 | 380 | 380 | 3,000 |
2002/07/08 | 385 | 385 | 385 | 385 | 16,000 |
2002/07/05 | 370 | 370 | 370 | 370 | 3,000 |
2002/07/04 | 364 | 375 | 364 | 374 | 89,000 |
2002/07/03 | 364 | 364 | 364 | 364 | 1,000 |
2002/07/02 | 364 | 364 | 349 | 363 | 4,000 |
2002/07/01 | 368 | 368 | 368 | 368 | 3,000 |
2002/06/28 | 365 | 365 | 364 | 364 | 6,000 |
2002/06/27 | 370 | 370 | 360 | 365 | 116,000 |
2002/06/26 | 370 | 370 | 370 | 370 | 86,000 |
2002/06/25 | 368 | 370 | 360 | 369 | 30,000 |
2002/06/24 | 354 | 370 | 350 | 368 | 28,000 |
2002/06/21 | 360 | 374 | 355 | 374 | 27,000 |
2002/06/20 | 369 | 370 | 354 | 370 | 18,000 |
2002/06/19 | 375 | 375 | 365 | 375 | 24,000 |
2002/06/18 | 368 | 380 | 368 | 380 | 47,000 |
2002/06/17 | 368 | 368 | 368 | 368 | 11,000 |
2002/06/14 | 375 | 375 | 363 | 374 | 62,000 |
2002/06/13 | 380 | 385 | 374 | 385 | 42,000 |
2002/06/12 | 385 | 387 | 380 | 380 | 38,000 |
2002/06/11 | 375 | 385 | 370 | 385 | 91,000 |
2002/06/10 | 371 | 376 | 369 | 375 | 11,000 |
2002/06/07 | 371 | 372 | 365 | 368 | 88,000 |
2002/06/06 | 374 | 374 | 366 | 374 | 14,000 |
2002/06/05 | 365 | 371 | 359 | 359 | 268,000 |
2002/06/04 | 363 | 372 | 363 | 364 | 68,000 |
2002/06/03 | 353 | 360 | 350 | 358 | 72,000 |
2002/05/31 | 351 | 351 | 345 | 350 | 80,000 |
2002/05/30 | 350 | 351 | 342 | 350 | 231,000 |
2002/05/29 | 378 | 378 | 360 | 369 | 209,000 |
2002/05/28 | 385 | 390 | 376 | 390 | 58,000 |
2002/05/27 | 400 | 400 | 380 | 390 | 86,000 |
2002/05/24 | 399 | 400 | 395 | 400 | 201,000 |
2002/05/23 | 401 | 405 | 399 | 399 | 7,000 |
2002/05/22 | 400 | 400 | 398 | 400 | 8,000 |
2002/05/21 | 405 | 405 | 395 | 400 | 112,000 |
2002/05/20 | 400 | 405 | 380 | 405 | 32,000 |
2002/05/17 | 416 | 416 | 395 | 404 | 21,000 |
2002/05/16 | 413 | 416 | 394 | 416 | 35,000 |
2002/05/15 | 426 | 432 | 426 | 432 | 24,000 |
2002/05/14 | 432 | 432 | 432 | 432 | 1,000 |
2002/05/13 | 430 | 433 | 430 | 432 | 36,000 |
2002/05/10 | 427 | 433 | 427 | 433 | 2,000 |
2002/05/09 | 425 | 435 | 425 | 434 | 70,000 |
2002/05/08 | 442 | 442 | 441 | 441 | 24,000 |
2002/05/07 | 442 | 442 | 442 | 442 | 110,000 |
2002/05/02 | 439 | 443 | 431 | 443 | 34,000 |
2002/05/01 | 445 | 447 | 435 | 444 | 101,000 |
2002/04/30 | 448 | 450 | 448 | 450 | 13,000 |
2002/04/26 | 441 | 449 | 441 | 448 | 7,000 |
2002/04/25 | 433 | 441 | 433 | 441 | 55,000 |
2002/04/24 | 435 | 435 | 435 | 435 | 6,000 |
2002/04/23 | 436 | 436 | 426 | 436 | 11,000 |
2002/04/22 | 437 | 442 | 433 | 438 | 10,000 |
2002/04/19 | 438 | 438 | 437 | 437 | 16,000 |
2002/04/18 | 440 | 440 | 438 | 439 | 22,000 |
2002/04/17 | 440 | 440 | 436 | 440 | 13,000 |
2002/04/15 | 435 | 442 | 425 | 434 | 25,000 |
2002/04/12 | 446 | 446 | 446 | 446 | 48,000 |
2002/04/11 | 450 | 450 | 450 | 450 | 10,000 |
2002/04/10 | 449 | 449 | 449 | 449 | 8,000 |
2002/04/09 | 434 | 442 | 434 | 441 | 4,000 |
2002/04/08 | 443 | 444 | 437 | 444 | 21,000 |
2002/04/05 | 450 | 450 | 442 | 447 | 9,000 |
2002/04/04 | 455 | 455 | 450 | 454 | 12,000 |
2002/04/03 | 456 | 469 | 450 | 450 | 39,000 |
2002/04/02 | 475 | 475 | 460 | 469 | 26,000 |
2002/04/01 | 466 | 479 | 465 | 479 | 10,000 |
2002/03/29 | 465 | 465 | 465 | 465 | 2,000 |
2002/03/28 | 455 | 465 | 455 | 465 | 15,000 |
2002/03/27 | 463 | 463 | 463 | 463 | 1,000 |
2002/03/25 | 455 | 470 | 454 | 470 | 32,000 |
2002/03/22 | 459 | 459 | 442 | 458 | 11,000 |
2002/03/20 | 462 | 462 | 452 | 460 | 27,000 |
2002/03/19 | 463 | 463 | 460 | 462 | 11,000 |
2002/03/18 | 471 | 471 | 462 | 463 | 16,000 |
2002/03/15 | 470 | 475 | 462 | 473 | 9,000 |
2002/03/14 | 470 | 470 | 470 | 470 | 3,000 |
2002/03/13 | 460 | 470 | 460 | 470 | 11,000 |
2002/03/12 | 467 | 480 | 459 | 470 | 39,000 |
2002/03/11 | 468 | 469 | 458 | 469 | 15,000 |
2002/03/08 | 469 | 470 | 465 | 470 | 5,000 |
2002/03/07 | 463 | 472 | 462 | 472 | 18,000 |
2002/03/06 | 480 | 480 | 464 | 478 | 22,000 |
2002/03/05 | 488 | 489 | 460 | 485 | 180,000 |
2002/03/04 | 460 | 490 | 460 | 490 | 34,000 |
2002/03/01 | 458 | 461 | 455 | 461 | 11,000 |
2002/02/28 | 462 | 463 | 459 | 462 | 16,000 |
2002/02/27 | 465 | 465 | 459 | 464 | 197,000 |
2002/02/26 | 465 | 465 | 465 | 465 | 6,000 |
2002/02/25 | 472 | 472 | 463 | 468 | 18,000 |
2002/02/22 | 470 | 472 | 466 | 472 | 127,000 |
2002/02/21 | 475 | 476 | 470 | 475 | 50,000 |
2002/02/20 | 477 | 477 | 476 | 476 | 2,000 |
2002/02/19 | 470 | 477 | 468 | 470 | 61,000 |
2002/02/18 | 476 | 479 | 476 | 478 | 53,000 |
2002/02/15 | 474 | 474 | 474 | 474 | 19,000 |
2002/02/14 | 468 | 476 | 467 | 475 | 13,000 |
2002/02/13 | 476 | 481 | 475 | 481 | 5,000 |
2002/02/12 | 485 | 485 | 485 | 485 | 2,000 |
2002/02/08 | 479 | 488 | 479 | 488 | 10,000 |
2002/02/07 | 470 | 480 | 463 | 480 | 40,000 |
2002/02/06 | 468 | 470 | 462 | 470 | 8,000 |
2002/02/05 | 468 | 470 | 468 | 470 | 5,000 |
2002/02/04 | 470 | 470 | 468 | 468 | 3,000 |
2002/02/01 | 472 | 472 | 460 | 472 | 76,000 |
2002/01/31 | 470 | 470 | 461 | 461 | 19,000 |
2002/01/29 | 465 | 470 | 465 | 470 | 2,000 |
2002/01/28 | 465 | 470 | 465 | 470 | 2,000 |
2002/01/25 | 472 | 472 | 462 | 465 | 30,000 |
2002/01/24 | 468 | 479 | 468 | 472 | 22,000 |
2002/01/23 | 477 | 485 | 477 | 482 | 9,000 |
2002/01/22 | 488 | 488 | 479 | 487 | 6,000 |
2002/01/21 | 485 | 492 | 475 | 489 | 38,000 |
2002/01/18 | 474 | 499 | 474 | 495 | 32,000 |
2002/01/17 | 493 | 493 | 492 | 492 | 176,000 |
2002/01/16 | 490 | 494 | 480 | 493 | 25,000 |
2002/01/15 | 488 | 491 | 480 | 491 | 12,000 |
2002/01/11 | 474 | 505 | 473 | 503 | 54,000 |
2002/01/10 | 473 | 478 | 473 | 478 | 11,000 |
2002/01/09 | 472 | 475 | 468 | 474 | 8,000 |
2002/01/08 | 474 | 480 | 466 | 480 | 16,000 |
2002/01/07 | 480 | 480 | 471 | 480 | 86,000 |
2002/01/04 | 469 | 485 | 469 | 479 | 17,000 |