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
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

このページの先頭へ