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 |
---|---|---|---|---|---|
2004/12/30 | 222 | 230 | 222 | 230 | 2,000 |
2004/12/29 | 223 | 230 | 223 | 230 | 7,000 |
2004/12/28 | 223 | 223 | 222 | 223 | 49,000 |
2004/12/27 | 220 | 223 | 219 | 223 | 22,000 |
2004/12/24 | 226 | 226 | 220 | 224 | 72,000 |
2004/12/22 | 226 | 228 | 220 | 228 | 31,000 |
2004/12/21 | 226 | 229 | 225 | 229 | 9,000 |
2004/12/20 | 214 | 229 | 197 | 219 | 331,000 |
2004/12/17 | 230 | 230 | 228 | 228 | 102,000 |
2004/12/16 | 230 | 230 | 225 | 227 | 19,000 |
2004/12/15 | 227 | 227 | 224 | 227 | 10,000 |
2004/12/14 | 228 | 230 | 228 | 230 | 21,000 |
2004/12/13 | 227 | 232 | 227 | 232 | 6,000 |
2004/12/10 | 237 | 237 | 231 | 231 | 246,000 |
2004/12/09 | 233 | 233 | 232 | 232 | 8,000 |
2004/12/08 | 227 | 236 | 227 | 236 | 4,000 |
2004/12/07 | 232 | 232 | 224 | 232 | 24,000 |
2004/12/06 | 237 | 239 | 235 | 237 | 8,000 |
2004/12/03 | 228 | 228 | 228 | 228 | 59,000 |
2004/12/02 | 232 | 232 | 224 | 231 | 39,000 |
2004/11/30 | 228 | 232 | 220 | 232 | 49,000 |
2004/11/29 | 228 | 228 | 224 | 228 | 142,000 |
2004/11/26 | 229 | 229 | 229 | 229 | 13,000 |
2004/11/25 | 231 | 231 | 230 | 230 | 31,000 |
2004/11/24 | 224 | 229 | 224 | 228 | 19,000 |
2004/11/22 | 241 | 241 | 224 | 224 | 12,000 |
2004/11/19 | 231 | 231 | 231 | 231 | 32,000 |
2004/11/18 | 233 | 233 | 228 | 230 | 282,000 |
2004/11/17 | 232 | 232 | 227 | 227 | 115,000 |
2004/11/16 | 231 | 231 | 231 | 231 | 1,000 |
2004/11/15 | 222 | 230 | 220 | 230 | 25,000 |
2004/11/12 | 234 | 234 | 225 | 230 | 58,000 |
2004/11/11 | 230 | 230 | 230 | 230 | 4,000 |
2004/11/10 | 233 | 234 | 233 | 234 | 3,000 |
2004/11/09 | 229 | 229 | 229 | 229 | 11,000 |
2004/11/08 | 228 | 228 | 227 | 227 | 13,000 |
2004/11/05 | 230 | 236 | 230 | 236 | 41,000 |
2004/11/04 | 232 | 232 | 230 | 230 | 2,000 |
2004/11/02 | 236 | 236 | 232 | 232 | 5,000 |
2004/11/01 | 231 | 231 | 231 | 231 | 1,000 |
2004/10/29 | 236 | 236 | 236 | 236 | 144,000 |
2004/10/28 | 238 | 238 | 238 | 238 | 47,000 |
2004/10/27 | 233 | 233 | 233 | 233 | 10,000 |
2004/10/26 | 233 | 234 | 233 | 234 | 15,000 |
2004/10/25 | 234 | 234 | 234 | 234 | 3,000 |
2004/10/22 | 231 | 237 | 229 | 237 | 18,000 |
2004/10/21 | 231 | 234 | 231 | 231 | 39,000 |
2004/10/20 | 238 | 238 | 234 | 238 | 41,000 |
2004/10/19 | 233 | 238 | 233 | 238 | 4,000 |
2004/10/18 | 235 | 239 | 235 | 239 | 7,000 |
2004/10/15 | 239 | 239 | 236 | 236 | 55,000 |
2004/10/14 | 236 | 240 | 236 | 240 | 18,000 |
2004/10/13 | 237 | 240 | 235 | 235 | 10,000 |
2004/10/12 | 243 | 243 | 234 | 240 | 14,000 |
2004/10/08 | 237 | 238 | 236 | 238 | 89,000 |
2004/10/07 | 238 | 238 | 237 | 238 | 18,000 |
2004/10/06 | 240 | 240 | 234 | 234 | 6,000 |
2004/10/05 | 238 | 240 | 238 | 240 | 9,000 |
2004/10/04 | 237 | 238 | 232 | 238 | 30,000 |
2004/10/01 | 232 | 239 | 232 | 239 | 103,000 |
2004/09/30 | 233 | 234 | 233 | 234 | 31,000 |
2004/09/29 | 229 | 235 | 229 | 235 | 22,000 |
2004/09/27 | 226 | 236 | 226 | 236 | 2,000 |
2004/09/24 | 236 | 237 | 229 | 236 | 85,000 |
2004/09/22 | 238 | 239 | 238 | 239 | 8,000 |
2004/09/21 | 240 | 240 | 233 | 235 | 13,000 |
2004/09/17 | 233 | 233 | 233 | 233 | 58,000 |
2004/09/16 | 235 | 237 | 232 | 233 | 58,000 |
2004/09/15 | 238 | 240 | 235 | 237 | 29,000 |
2004/09/14 | 237 | 238 | 237 | 238 | 6,000 |
2004/09/13 | 241 | 241 | 235 | 236 | 38,000 |
2004/09/10 | 238 | 238 | 237 | 237 | 96,000 |
2004/09/08 | 238 | 240 | 238 | 240 | 10,000 |
2004/09/07 | 238 | 239 | 238 | 239 | 4,000 |
2004/09/06 | 239 | 240 | 239 | 240 | 5,000 |
2004/09/03 | 240 | 241 | 240 | 241 | 35,000 |
2004/09/02 | 242 | 242 | 239 | 240 | 7,000 |
2004/09/01 | 240 | 244 | 240 | 244 | 22,000 |
2004/08/31 | 242 | 243 | 235 | 240 | 89,000 |
2004/08/30 | 236 | 245 | 236 | 245 | 11,000 |
2004/08/27 | 239 | 240 | 239 | 240 | 10,000 |
2004/08/26 | 240 | 240 | 240 | 240 | 15,000 |
2004/08/25 | 240 | 240 | 240 | 240 | 4,000 |
2004/08/24 | 238 | 240 | 238 | 240 | 5,000 |
2004/08/23 | 238 | 240 | 238 | 240 | 6,000 |
2004/08/20 | 243 | 243 | 237 | 237 | 61,000 |
2004/08/19 | 238 | 241 | 237 | 241 | 9,000 |
2004/08/18 | 243 | 243 | 236 | 237 | 20,000 |
2004/08/17 | 244 | 244 | 244 | 244 | 1,000 |
2004/08/13 | 245 | 245 | 244 | 245 | 3,000 |
2004/08/12 | 244 | 245 | 241 | 245 | 10,000 |
2004/08/11 | 242 | 242 | 242 | 242 | 2,000 |
2004/08/10 | 242 | 242 | 240 | 240 | 8,000 |
2004/08/09 | 235 | 239 | 235 | 239 | 3,000 |
2004/08/06 | 240 | 245 | 231 | 245 | 37,000 |
2004/08/05 | 240 | 240 | 240 | 240 | 10,000 |
2004/08/04 | 247 | 247 | 228 | 231 | 16,000 |
2004/08/03 | 247 | 247 | 245 | 245 | 14,000 |
2004/08/02 | 249 | 249 | 237 | 249 | 5,000 |
2004/07/30 | 238 | 244 | 238 | 244 | 6,000 |
2004/07/29 | 244 | 245 | 236 | 237 | 76,000 |
2004/07/28 | 245 | 246 | 245 | 245 | 17,000 |
2004/07/27 | 245 | 245 | 245 | 245 | 11,000 |
2004/07/26 | 246 | 246 | 245 | 245 | 13,000 |
2004/07/23 | 245 | 248 | 245 | 248 | 24,000 |
2004/07/22 | 244 | 244 | 244 | 244 | 7,000 |
2004/07/21 | 248 | 248 | 245 | 245 | 6,000 |
2004/07/20 | 248 | 249 | 244 | 244 | 28,000 |
2004/07/16 | 252 | 252 | 252 | 252 | 28,000 |
2004/07/15 | 247 | 247 | 245 | 245 | 4,000 |
2004/07/14 | 248 | 250 | 247 | 247 | 14,000 |
2004/07/13 | 250 | 250 | 247 | 247 | 4,000 |
2004/07/12 | 247 | 250 | 247 | 250 | 5,000 |
2004/07/09 | 245 | 246 | 245 | 246 | 41,000 |
2004/07/08 | 247 | 247 | 247 | 247 | 25,000 |
2004/07/07 | 245 | 247 | 244 | 247 | 6,000 |
2004/07/06 | 250 | 250 | 245 | 249 | 57,000 |
2004/07/05 | 252 | 252 | 245 | 249 | 35,000 |
2004/07/02 | 252 | 254 | 246 | 251 | 6,000 |
2004/06/30 | 247 | 249 | 246 | 246 | 9,000 |
2004/06/29 | 244 | 250 | 242 | 246 | 57,000 |
2004/06/28 | 242 | 250 | 242 | 243 | 41,000 |
2004/06/25 | 243 | 248 | 243 | 245 | 66,000 |
2004/06/24 | 245 | 246 | 241 | 241 | 162,000 |
2004/06/23 | 247 | 249 | 245 | 245 | 32,000 |
2004/06/22 | 253 | 253 | 245 | 249 | 102,000 |
2004/06/21 | 250 | 254 | 249 | 254 | 21,000 |
2004/06/18 | 254 | 254 | 245 | 249 | 129,000 |
2004/06/17 | 250 | 254 | 247 | 254 | 19,000 |
2004/06/16 | 247 | 250 | 245 | 250 | 21,000 |
2004/06/15 | 250 | 250 | 246 | 246 | 4,000 |
2004/06/14 | 253 | 253 | 241 | 250 | 71,000 |
2004/06/11 | 253 | 254 | 245 | 254 | 84,000 |
2004/06/10 | 255 | 255 | 255 | 255 | 10,000 |
2004/06/09 | 255 | 255 | 254 | 255 | 14,000 |
2004/06/08 | 257 | 257 | 245 | 255 | 26,000 |
2004/06/07 | 245 | 257 | 245 | 257 | 9,000 |
2004/06/04 | 255 | 255 | 255 | 255 | 55,000 |
2004/06/03 | 244 | 255 | 244 | 255 | 25,000 |
2004/06/02 | 254 | 254 | 254 | 254 | 44,000 |
2004/06/01 | 250 | 256 | 250 | 256 | 14,000 |
2004/05/31 | 253 | 255 | 253 | 255 | 129,000 |
2004/05/28 | 249 | 254 | 248 | 254 | 22,000 |
2004/05/27 | 246 | 250 | 246 | 250 | 15,000 |
2004/05/26 | 245 | 253 | 245 | 253 | 10,000 |
2004/05/25 | 254 | 254 | 250 | 254 | 10,000 |
2004/05/24 | 253 | 254 | 253 | 254 | 5,000 |
2004/05/21 | 251 | 258 | 251 | 258 | 20,000 |
2004/05/20 | 253 | 256 | 252 | 252 | 329,000 |
2004/05/19 | 246 | 252 | 246 | 252 | 22,000 |
2004/05/18 | 214 | 246 | 214 | 240 | 67,000 |
2004/05/17 | 246 | 246 | 234 | 239 | 23,000 |
2004/05/14 | 248 | 248 | 239 | 247 | 46,000 |
2004/05/13 | 247 | 248 | 240 | 248 | 8,000 |
2004/05/12 | 249 | 249 | 249 | 249 | 2,000 |
2004/05/11 | 244 | 252 | 244 | 250 | 31,000 |
2004/05/10 | 243 | 252 | 235 | 250 | 48,000 |
2004/05/07 | 255 | 257 | 252 | 255 | 38,000 |
2004/05/06 | 258 | 258 | 255 | 258 | 6,000 |
2004/04/30 | 253 | 253 | 252 | 253 | 138,000 |
2004/04/28 | 260 | 260 | 253 | 253 | 72,000 |
2004/04/27 | 258 | 258 | 254 | 258 | 20,000 |
2004/04/26 | 265 | 265 | 254 | 254 | 25,000 |
2004/04/23 | 258 | 258 | 255 | 255 | 22,000 |
2004/04/22 | 259 | 259 | 255 | 255 | 29,000 |
2004/04/21 | 254 | 260 | 250 | 260 | 59,000 |
2004/04/20 | 265 | 266 | 245 | 260 | 93,000 |
2004/04/19 | 270 | 270 | 255 | 255 | 49,000 |
2004/04/16 | 265 | 265 | 265 | 265 | 36,000 |
2004/04/15 | 270 | 270 | 264 | 264 | 103,000 |
2004/04/14 | 270 | 270 | 267 | 267 | 52,000 |
2004/04/13 | 270 | 274 | 265 | 272 | 58,000 |
2004/04/12 | 250 | 260 | 249 | 260 | 89,000 |
2004/04/09 | 252 | 252 | 250 | 250 | 89,000 |
2004/04/08 | 251 | 253 | 250 | 250 | 65,000 |
2004/04/07 | 252 | 252 | 252 | 252 | 8,000 |
2004/04/06 | 252 | 252 | 250 | 250 | 26,000 |
2004/04/05 | 253 | 253 | 249 | 250 | 28,000 |
2004/04/02 | 252 | 252 | 249 | 249 | 112,000 |
2004/04/01 | 250 | 252 | 249 | 250 | 40,000 |
2004/03/31 | 255 | 255 | 248 | 250 | 25,000 |
2004/03/30 | 255 | 255 | 250 | 250 | 94,000 |
2004/03/29 | 254 | 256 | 250 | 255 | 81,000 |
2004/03/26 | 256 | 256 | 250 | 255 | 101,000 |
2004/03/25 | 254 | 254 | 250 | 250 | 40,000 |
2004/03/24 | 250 | 252 | 250 | 250 | 11,000 |
2004/03/23 | 248 | 250 | 246 | 247 | 8,000 |
2004/03/22 | 250 | 255 | 246 | 247 | 35,000 |
2004/03/19 | 252 | 254 | 249 | 249 | 47,000 |
2004/03/18 | 250 | 255 | 246 | 247 | 67,000 |
2004/03/17 | 246 | 249 | 245 | 249 | 468,000 |
2004/03/16 | 242 | 246 | 242 | 245 | 16,000 |
2004/03/15 | 244 | 244 | 241 | 241 | 22,000 |
2004/03/12 | 244 | 244 | 240 | 240 | 136,000 |
2004/03/11 | 246 | 246 | 240 | 243 | 191,000 |
2004/03/10 | 244 | 248 | 244 | 248 | 65,000 |
2004/03/09 | 244 | 244 | 243 | 243 | 72,000 |
2004/03/08 | 244 | 254 | 243 | 243 | 44,000 |
2004/03/05 | 243 | 250 | 243 | 243 | 98,000 |
2004/03/04 | 252 | 253 | 245 | 247 | 64,000 |
2004/03/03 | 253 | 253 | 253 | 253 | 22,000 |
2004/03/02 | 251 | 256 | 251 | 252 | 49,000 |
2004/03/01 | 255 | 256 | 250 | 256 | 75,000 |
2004/02/27 | 247 | 260 | 247 | 255 | 28,000 |
2004/02/26 | 270 | 270 | 243 | 262 | 204,000 |
2004/02/25 | 278 | 278 | 270 | 270 | 11,000 |
2004/02/24 | 275 | 275 | 272 | 272 | 2,000 |
2004/02/23 | 275 | 275 | 275 | 275 | 1,000 |
2004/02/20 | 282 | 282 | 275 | 275 | 62,000 |
2004/02/18 | 274 | 277 | 274 | 277 | 8,000 |
2004/02/17 | 279 | 279 | 272 | 272 | 11,000 |
2004/02/16 | 278 | 285 | 278 | 285 | 5,000 |
2004/02/13 | 275 | 275 | 272 | 272 | 57,000 |
2004/02/12 | 271 | 276 | 271 | 276 | 3,000 |
2004/02/10 | 271 | 271 | 271 | 271 | 1,000 |
2004/02/09 | 276 | 276 | 276 | 276 | 1,000 |
2004/02/06 | 276 | 276 | 276 | 276 | 28,000 |
2004/02/04 | 279 | 279 | 279 | 279 | 3,000 |
2004/02/03 | 273 | 280 | 268 | 280 | 8,000 |
2004/02/02 | 274 | 274 | 267 | 267 | 25,000 |
2004/01/29 | 270 | 275 | 270 | 275 | 67,000 |
2004/01/28 | 275 | 275 | 275 | 275 | 2,000 |
2004/01/27 | 275 | 275 | 275 | 275 | 1,000 |
2004/01/26 | 275 | 275 | 275 | 275 | 3,000 |
2004/01/23 | 270 | 278 | 270 | 275 | 30,000 |
2004/01/22 | 272 | 273 | 271 | 271 | 11,000 |
2004/01/21 | 272 | 272 | 270 | 271 | 8,000 |
2004/01/20 | 277 | 277 | 272 | 272 | 6,000 |
2004/01/19 | 272 | 272 | 272 | 272 | 4,000 |
2004/01/16 | 272 | 276 | 272 | 274 | 48,000 |
2004/01/15 | 270 | 270 | 270 | 270 | 5,000 |
2004/01/14 | 270 | 270 | 270 | 270 | 9,000 |
2004/01/13 | 272 | 272 | 269 | 269 | 12,000 |
2004/01/09 | 278 | 278 | 270 | 271 | 37,000 |
2004/01/08 | 273 | 278 | 273 | 278 | 34,000 |
2004/01/07 | 276 | 276 | 274 | 274 | 5,000 |
2004/01/06 | 284 | 284 | 280 | 280 | 24,000 |
2004/01/05 | 266 | 275 | 266 | 275 | 14,000 |