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 |
|---|---|---|---|---|---|
| 2003/12/30 | 268 | 268 | 268 | 268 | 3,000 |
| 2003/12/29 | 270 | 273 | 268 | 268 | 13,000 |
| 2003/12/26 | 265 | 270 | 265 | 270 | 63,000 |
| 2003/12/25 | 270 | 270 | 268 | 270 | 29,000 |
| 2003/12/24 | 265 | 272 | 263 | 272 | 43,000 |
| 2003/12/22 | 273 | 273 | 265 | 265 | 4,000 |
| 2003/12/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/12/18 | 268 | 275 | 265 | 271 | 119,000 |
| 2003/12/17 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/12/16 | 269 | 269 | 269 | 269 | 18,000 |
| 2003/12/15 | 265 | 270 | 265 | 270 | 10,000 |
| 2003/12/12 | 266 | 266 | 264 | 264 | 27,000 |
| 2003/12/11 | 266 | 266 | 264 | 264 | 36,000 |
| 2003/12/10 | 269 | 276 | 268 | 276 | 13,000 |
| 2003/12/09 | 275 | 275 | 268 | 268 | 11,000 |
| 2003/12/08 | 271 | 276 | 270 | 276 | 21,000 |
| 2003/12/05 | 278 | 280 | 270 | 280 | 226,000 |
| 2003/12/04 | 270 | 278 | 270 | 278 | 29,000 |
| 2003/12/03 | 270 | 270 | 270 | 270 | 7,000 |
| 2003/12/02 | 288 | 288 | 270 | 270 | 33,000 |
| 2003/12/01 | 258 | 285 | 258 | 280 | 23,000 |
| 2003/11/28 | 266 | 283 | 265 | 278 | 19,000 |
| 2003/11/27 | 267 | 267 | 266 | 266 | 11,000 |
| 2003/11/26 | 260 | 280 | 260 | 275 | 7,000 |
| 2003/11/25 | 273 | 274 | 270 | 270 | 10,000 |
| 2003/11/21 | 275 | 275 | 265 | 265 | 86,000 |
| 2003/11/20 | 254 | 274 | 245 | 262 | 264,000 |
| 2003/11/19 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/11/18 | 265 | 265 | 250 | 250 | 11,000 |
| 2003/11/14 | 274 | 275 | 274 | 275 | 144,000 |
| 2003/11/13 | 264 | 275 | 264 | 275 | 8,000 |
| 2003/11/12 | 260 | 281 | 260 | 274 | 6,000 |
| 2003/11/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/11/10 | 270 | 270 | 269 | 270 | 31,000 |
| 2003/11/07 | 271 | 275 | 271 | 271 | 11,000 |
| 2003/11/06 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/11/05 | 277 | 277 | 271 | 272 | 19,000 |
| 2003/11/04 | 271 | 277 | 270 | 277 | 13,000 |
| 2003/10/31 | 275 | 275 | 272 | 272 | 131,000 |
| 2003/10/30 | 290 | 290 | 274 | 274 | 20,000 |
| 2003/10/29 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/10/28 | 280 | 280 | 280 | 280 | 42,000 |
| 2003/10/27 | 272 | 280 | 272 | 280 | 5,000 |
| 2003/10/24 | 277 | 278 | 273 | 273 | 10,000 |
| 2003/10/23 | 277 | 277 | 272 | 272 | 2,000 |
| 2003/10/22 | 271 | 275 | 271 | 275 | 5,000 |
| 2003/10/21 | 280 | 280 | 272 | 272 | 34,000 |
| 2003/10/20 | 279 | 279 | 278 | 278 | 2,000 |
| 2003/10/17 | 273 | 279 | 271 | 271 | 16,000 |
| 2003/10/16 | 270 | 270 | 270 | 270 | 25,000 |
| 2003/10/15 | 271 | 276 | 270 | 270 | 173,000 |
| 2003/10/14 | 271 | 271 | 271 | 271 | 34,000 |
| 2003/10/10 | 273 | 274 | 270 | 271 | 62,000 |
| 2003/10/09 | 274 | 274 | 274 | 274 | 4,000 |
| 2003/10/08 | 280 | 280 | 278 | 278 | 30,000 |
| 2003/10/07 | 284 | 285 | 280 | 280 | 134,000 |
| 2003/10/06 | 272 | 272 | 270 | 270 | 27,000 |
| 2003/10/03 | 275 | 275 | 272 | 272 | 23,000 |
| 2003/10/02 | 275 | 276 | 275 | 275 | 30,000 |
| 2003/10/01 | 275 | 275 | 270 | 270 | 29,000 |
| 2003/09/30 | 271 | 275 | 271 | 275 | 7,000 |
| 2003/09/29 | 271 | 271 | 270 | 270 | 3,000 |
| 2003/09/26 | 277 | 277 | 276 | 276 | 72,000 |
| 2003/09/25 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/09/24 | 271 | 281 | 270 | 270 | 11,000 |
| 2003/09/22 | 281 | 281 | 270 | 270 | 12,000 |
| 2003/09/19 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/09/18 | 288 | 288 | 278 | 281 | 31,000 |
| 2003/09/17 | 290 | 290 | 289 | 289 | 31,000 |
| 2003/09/16 | 287 | 289 | 285 | 285 | 30,000 |
| 2003/09/12 | 277 | 290 | 277 | 290 | 64,000 |
| 2003/09/11 | 276 | 277 | 276 | 276 | 42,000 |
| 2003/09/10 | 275 | 276 | 275 | 275 | 7,000 |
| 2003/09/09 | 279 | 280 | 274 | 274 | 5,000 |
| 2003/09/08 | 275 | 278 | 275 | 276 | 22,000 |
| 2003/09/05 | 275 | 284 | 275 | 275 | 28,000 |
| 2003/09/04 | 281 | 281 | 274 | 274 | 10,000 |
| 2003/09/03 | 286 | 286 | 274 | 279 | 16,000 |
| 2003/09/02 | 287 | 287 | 286 | 286 | 2,000 |
| 2003/09/01 | 287 | 291 | 287 | 288 | 6,000 |
| 2003/08/28 | 271 | 280 | 270 | 280 | 141,000 |
| 2003/08/27 | 290 | 290 | 280 | 280 | 63,000 |
| 2003/08/26 | 296 | 296 | 286 | 290 | 49,000 |
| 2003/08/25 | 297 | 297 | 291 | 297 | 6,000 |
| 2003/08/22 | 292 | 292 | 290 | 290 | 11,000 |
| 2003/08/21 | 293 | 297 | 292 | 297 | 8,000 |
| 2003/08/20 | 303 | 303 | 290 | 298 | 117,000 |
| 2003/08/19 | 291 | 303 | 291 | 303 | 23,000 |
| 2003/08/18 | 289 | 295 | 289 | 289 | 4,000 |
| 2003/08/15 | 288 | 288 | 286 | 286 | 4,000 |
| 2003/08/14 | 288 | 288 | 285 | 287 | 65,000 |
| 2003/08/13 | 289 | 289 | 289 | 289 | 2,000 |
| 2003/08/08 | 272 | 278 | 270 | 278 | 27,000 |
| 2003/08/07 | 277 | 277 | 270 | 270 | 54,000 |
| 2003/08/06 | 282 | 284 | 266 | 277 | 67,000 |
| 2003/08/05 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/08/04 | 288 | 288 | 283 | 286 | 3,000 |
| 2003/08/01 | 288 | 288 | 283 | 283 | 2,000 |
| 2003/07/31 | 287 | 288 | 287 | 288 | 63,000 |
| 2003/07/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/07/29 | 286 | 286 | 285 | 285 | 3,000 |
| 2003/07/28 | 289 | 289 | 282 | 283 | 9,000 |
| 2003/07/25 | 284 | 290 | 284 | 290 | 6,000 |
| 2003/07/24 | 295 | 295 | 280 | 280 | 93,000 |
| 2003/07/23 | 293 | 293 | 293 | 293 | 4,000 |
| 2003/07/22 | 288 | 292 | 285 | 292 | 10,000 |
| 2003/07/18 | 281 | 288 | 281 | 288 | 18,000 |
| 2003/07/17 | 284 | 291 | 280 | 288 | 90,000 |
| 2003/07/16 | 283 | 290 | 280 | 289 | 79,000 |
| 2003/07/15 | 289 | 289 | 283 | 284 | 20,000 |
| 2003/07/14 | 289 | 294 | 289 | 289 | 13,000 |
| 2003/07/11 | 287 | 289 | 287 | 289 | 3,000 |
| 2003/07/10 | 295 | 295 | 282 | 284 | 100,000 |
| 2003/07/09 | 295 | 295 | 290 | 295 | 30,000 |
| 2003/07/08 | 291 | 296 | 291 | 296 | 22,000 |
| 2003/07/07 | 295 | 299 | 290 | 291 | 11,000 |
| 2003/07/04 | 290 | 293 | 283 | 293 | 12,000 |
| 2003/07/03 | 295 | 295 | 295 | 295 | 6,000 |
| 2003/07/02 | 297 | 299 | 291 | 297 | 20,000 |
| 2003/07/01 | 291 | 295 | 287 | 295 | 3,000 |
| 2003/06/30 | 287 | 297 | 287 | 297 | 22,000 |
| 2003/06/27 | 292 | 299 | 281 | 287 | 142,000 |
| 2003/06/26 | 282 | 292 | 281 | 292 | 13,000 |
| 2003/06/25 | 293 | 293 | 284 | 287 | 32,000 |
| 2003/06/24 | 280 | 284 | 275 | 284 | 62,000 |
| 2003/06/23 | 281 | 285 | 279 | 284 | 21,000 |
| 2003/06/20 | 281 | 292 | 270 | 287 | 75,000 |
| 2003/06/19 | 283 | 283 | 276 | 283 | 88,000 |
| 2003/06/18 | 288 | 290 | 280 | 288 | 126,000 |
| 2003/06/17 | 293 | 295 | 290 | 295 | 27,000 |
| 2003/06/16 | 282 | 294 | 276 | 292 | 86,000 |
| 2003/06/13 | 299 | 299 | 285 | 290 | 144,000 |
| 2003/06/12 | 301 | 302 | 290 | 302 | 67,000 |
| 2003/06/11 | 308 | 308 | 295 | 303 | 76,000 |
| 2003/06/10 | 295 | 304 | 295 | 304 | 17,000 |
| 2003/06/09 | 300 | 307 | 295 | 306 | 27,000 |
| 2003/06/06 | 294 | 299 | 286 | 299 | 163,000 |
| 2003/06/05 | 295 | 310 | 290 | 304 | 164,000 |
| 2003/06/04 | 300 | 305 | 290 | 305 | 44,000 |
| 2003/06/03 | 302 | 306 | 288 | 300 | 88,000 |
| 2003/06/02 | 295 | 310 | 295 | 301 | 53,000 |
| 2003/05/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/05/29 | 304 | 310 | 281 | 310 | 191,000 |
| 2003/05/28 | 309 | 309 | 300 | 304 | 116,000 |
| 2003/05/27 | 300 | 319 | 300 | 308 | 64,000 |
| 2003/05/26 | 310 | 310 | 305 | 305 | 35,000 |
| 2003/05/23 | 304 | 315 | 300 | 309 | 43,000 |
| 2003/05/22 | 310 | 310 | 305 | 310 | 38,000 |
| 2003/05/21 | 310 | 310 | 298 | 300 | 127,000 |
| 2003/05/20 | 290 | 314 | 279 | 305 | 291,000 |
| 2003/05/19 | 295 | 298 | 285 | 290 | 78,000 |
| 2003/05/16 | 280 | 309 | 277 | 305 | 97,000 |
| 2003/05/15 | 287 | 287 | 270 | 270 | 38,000 |
| 2003/05/14 | 270 | 287 | 265 | 287 | 42,000 |
| 2003/05/13 | 277 | 282 | 269 | 274 | 119,000 |
| 2003/05/12 | 267 | 289 | 267 | 285 | 503,000 |
| 2003/05/09 | 255 | 275 | 255 | 270 | 39,000 |
| 2003/05/08 | 278 | 280 | 251 | 254 | 151,000 |
| 2003/05/07 | 290 | 292 | 270 | 283 | 171,000 |
| 2003/05/06 | 254 | 290 | 250 | 285 | 97,000 |
| 2003/05/02 | 237 | 260 | 236 | 260 | 66,000 |
| 2003/05/01 | 235 | 235 | 228 | 235 | 190,000 |
| 2003/04/30 | 228 | 236 | 226 | 235 | 61,000 |
| 2003/04/28 | 232 | 236 | 232 | 236 | 48,000 |
| 2003/04/25 | 238 | 238 | 230 | 237 | 75,000 |
| 2003/04/24 | 235 | 240 | 235 | 240 | 28,000 |
| 2003/04/23 | 235 | 235 | 235 | 235 | 9,000 |
| 2003/04/22 | 244 | 244 | 239 | 239 | 14,000 |
| 2003/04/21 | 226 | 239 | 225 | 239 | 40,000 |
| 2003/04/18 | 223 | 227 | 223 | 227 | 27,000 |
| 2003/04/17 | 224 | 230 | 223 | 224 | 69,000 |
| 2003/04/16 | 230 | 234 | 223 | 224 | 39,000 |
| 2003/04/15 | 225 | 235 | 225 | 235 | 22,000 |
| 2003/04/14 | 229 | 238 | 229 | 232 | 16,000 |
| 2003/04/11 | 231 | 239 | 220 | 233 | 48,000 |
| 2003/04/10 | 226 | 234 | 224 | 234 | 57,000 |
| 2003/04/09 | 239 | 242 | 232 | 239 | 20,000 |
| 2003/04/08 | 221 | 249 | 219 | 249 | 42,000 |
| 2003/04/07 | 220 | 221 | 220 | 221 | 5,000 |
| 2003/04/04 | 227 | 227 | 219 | 221 | 37,000 |
| 2003/04/03 | 223 | 229 | 223 | 229 | 15,000 |
| 2003/04/02 | 237 | 237 | 223 | 223 | 81,000 |
| 2003/04/01 | 229 | 242 | 227 | 237 | 39,000 |
| 2003/03/31 | 238 | 249 | 238 | 249 | 4,000 |
| 2003/03/28 | 229 | 239 | 229 | 239 | 12,000 |
| 2003/03/27 | 223 | 239 | 223 | 239 | 62,000 |
| 2003/03/26 | 220 | 235 | 220 | 235 | 29,000 |
| 2003/03/25 | 228 | 235 | 220 | 229 | 25,000 |
| 2003/03/24 | 228 | 228 | 228 | 228 | 4,000 |
| 2003/03/20 | 223 | 228 | 217 | 228 | 46,000 |
| 2003/03/19 | 224 | 224 | 218 | 223 | 31,000 |
| 2003/03/18 | 225 | 230 | 223 | 230 | 28,000 |
| 2003/03/17 | 228 | 230 | 223 | 230 | 27,000 |
| 2003/03/14 | 232 | 232 | 227 | 232 | 3,000 |
| 2003/03/13 | 225 | 232 | 220 | 232 | 34,000 |
| 2003/03/12 | 223 | 237 | 223 | 227 | 20,000 |
| 2003/03/11 | 222 | 235 | 216 | 233 | 48,000 |
| 2003/03/10 | 233 | 240 | 225 | 240 | 41,000 |
| 2003/03/07 | 245 | 245 | 241 | 243 | 10,000 |
| 2003/03/06 | 246 | 249 | 237 | 249 | 45,000 |
| 2003/03/05 | 250 | 250 | 249 | 249 | 15,000 |
| 2003/03/04 | 253 | 253 | 252 | 252 | 4,000 |
| 2003/03/03 | 252 | 254 | 251 | 252 | 27,000 |
| 2003/02/28 | 251 | 252 | 251 | 252 | 141,000 |
| 2003/02/27 | 244 | 253 | 244 | 252 | 21,000 |
| 2003/02/26 | 254 | 254 | 250 | 250 | 184,000 |
| 2003/02/25 | 254 | 256 | 251 | 256 | 5,000 |
| 2003/02/24 | 249 | 254 | 245 | 254 | 5,000 |
| 2003/02/21 | 247 | 249 | 245 | 249 | 18,000 |
| 2003/02/20 | 251 | 259 | 247 | 251 | 104,000 |
| 2003/02/19 | 259 | 259 | 251 | 251 | 4,000 |
| 2003/02/18 | 260 | 260 | 251 | 256 | 14,000 |
| 2003/02/17 | 248 | 270 | 248 | 256 | 14,000 |
| 2003/02/14 | 251 | 253 | 249 | 253 | 66,000 |
| 2003/02/13 | 254 | 254 | 245 | 252 | 7,000 |
| 2003/02/12 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/02/10 | 244 | 254 | 244 | 254 | 2,000 |
| 2003/02/07 | 244 | 245 | 234 | 240 | 50,000 |
| 2003/02/06 | 247 | 247 | 240 | 240 | 15,000 |
| 2003/02/05 | 247 | 252 | 241 | 249 | 8,000 |
| 2003/02/04 | 240 | 246 | 236 | 241 | 6,000 |
| 2003/02/03 | 240 | 250 | 234 | 234 | 10,000 |
| 2003/01/31 | 248 | 248 | 232 | 240 | 105,000 |
| 2003/01/30 | 254 | 258 | 251 | 251 | 3,000 |
| 2003/01/29 | 239 | 252 | 230 | 251 | 22,000 |
| 2003/01/28 | 254 | 256 | 240 | 240 | 18,000 |
| 2003/01/27 | 256 | 269 | 255 | 259 | 39,000 |
| 2003/01/24 | 250 | 265 | 250 | 261 | 64,000 |
| 2003/01/23 | 240 | 245 | 234 | 245 | 42,000 |
| 2003/01/22 | 220 | 240 | 220 | 239 | 58,000 |
| 2003/01/21 | 222 | 225 | 213 | 215 | 39,000 |
| 2003/01/20 | 215 | 244 | 207 | 212 | 118,000 |
| 2003/01/17 | 216 | 220 | 214 | 215 | 28,000 |
| 2003/01/16 | 222 | 223 | 216 | 216 | 29,000 |
| 2003/01/15 | 225 | 225 | 216 | 223 | 18,000 |
| 2003/01/14 | 235 | 235 | 221 | 228 | 45,000 |
| 2003/01/10 | 243 | 244 | 236 | 236 | 75,000 |
| 2003/01/09 | 243 | 245 | 241 | 245 | 26,000 |
| 2003/01/08 | 249 | 251 | 244 | 248 | 82,000 |
| 2003/01/07 | 254 | 254 | 250 | 254 | 21,000 |
| 2003/01/06 | 257 | 257 | 252 | 256 | 10,000 |