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 |
|---|---|---|---|---|---|
| 2005/12/30 | 318 | 318 | 312 | 312 | 15,000 |
| 2005/12/29 | 317 | 318 | 310 | 310 | 91,000 |
| 2005/12/28 | 305 | 308 | 304 | 304 | 14,000 |
| 2005/12/27 | 304 | 308 | 304 | 304 | 30,000 |
| 2005/12/26 | 304 | 307 | 302 | 304 | 31,000 |
| 2005/12/22 | 304 | 307 | 304 | 307 | 22,000 |
| 2005/12/21 | 304 | 306 | 302 | 302 | 29,000 |
| 2005/12/20 | 306 | 306 | 304 | 304 | 9,000 |
| 2005/12/19 | 306 | 308 | 305 | 305 | 13,000 |
| 2005/12/16 | 304 | 306 | 304 | 306 | 6,000 |
| 2005/12/15 | 309 | 309 | 306 | 306 | 4,000 |
| 2005/12/14 | 312 | 313 | 308 | 311 | 10,000 |
| 2005/12/13 | 317 | 317 | 311 | 311 | 16,000 |
| 2005/12/12 | 307 | 315 | 307 | 315 | 27,000 |
| 2005/12/09 | 310 | 310 | 309 | 309 | 10,000 |
| 2005/12/08 | 307 | 310 | 305 | 309 | 16,000 |
| 2005/12/07 | 310 | 310 | 305 | 305 | 13,000 |
| 2005/12/06 | 306 | 308 | 303 | 305 | 25,000 |
| 2005/12/05 | 302 | 306 | 302 | 305 | 62,000 |
| 2005/12/02 | 304 | 306 | 302 | 302 | 34,000 |
| 2005/12/01 | 307 | 307 | 302 | 304 | 23,000 |
| 2005/11/30 | 307 | 308 | 305 | 305 | 15,000 |
| 2005/11/29 | 308 | 311 | 307 | 307 | 5,000 |
| 2005/11/28 | 309 | 309 | 309 | 309 | 3,000 |
| 2005/11/25 | 317 | 317 | 311 | 311 | 22,000 |
| 2005/11/24 | 315 | 316 | 311 | 311 | 6,000 |
| 2005/11/22 | 307 | 315 | 307 | 315 | 11,000 |
| 2005/11/21 | 316 | 316 | 307 | 315 | 26,000 |
| 2005/11/18 | 313 | 316 | 313 | 316 | 6,000 |
| 2005/11/17 | 308 | 312 | 308 | 312 | 12,000 |
| 2005/11/16 | 308 | 310 | 308 | 310 | 9,000 |
| 2005/11/15 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/11/14 | 312 | 312 | 309 | 309 | 14,000 |
| 2005/11/11 | 318 | 318 | 310 | 310 | 5,000 |
| 2005/11/10 | 314 | 315 | 307 | 314 | 22,000 |
| 2005/11/09 | 311 | 311 | 311 | 311 | 3,000 |
| 2005/11/08 | 311 | 315 | 310 | 314 | 11,000 |
| 2005/11/07 | 319 | 319 | 309 | 310 | 20,000 |
| 2005/11/04 | 325 | 325 | 320 | 320 | 16,000 |
| 2005/11/02 | 310 | 327 | 310 | 327 | 14,000 |
| 2005/11/01 | 305 | 308 | 305 | 307 | 9,000 |
| 2005/10/31 | 303 | 304 | 302 | 304 | 36,000 |
| 2005/10/28 | 300 | 303 | 300 | 301 | 5,000 |
| 2005/10/27 | 303 | 304 | 303 | 304 | 5,000 |
| 2005/10/26 | 297 | 304 | 297 | 304 | 14,000 |
| 2005/10/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/10/24 | 300 | 300 | 297 | 297 | 6,000 |
| 2005/10/20 | 307 | 307 | 305 | 305 | 3,000 |
| 2005/10/19 | 302 | 307 | 300 | 307 | 9,000 |
| 2005/10/18 | 302 | 302 | 300 | 301 | 26,000 |
| 2005/10/17 | 310 | 310 | 300 | 301 | 12,000 |
| 2005/10/13 | 307 | 308 | 307 | 308 | 7,000 |
| 2005/10/12 | 320 | 326 | 306 | 309 | 10,000 |
| 2005/10/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/10/06 | 320 | 325 | 311 | 325 | 9,000 |
| 2005/10/05 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/10/04 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/10/03 | 322 | 325 | 320 | 325 | 8,000 |
| 2005/09/30 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/09/29 | 329 | 329 | 325 | 325 | 15,000 |
| 2005/09/28 | 330 | 330 | 321 | 329 | 11,000 |
| 2005/09/27 | 338 | 338 | 330 | 335 | 12,000 |
| 2005/09/26 | 339 | 340 | 323 | 330 | 21,000 |
| 2005/09/22 | 328 | 330 | 320 | 329 | 21,000 |
| 2005/09/21 | 349 | 349 | 321 | 325 | 54,000 |
| 2005/09/20 | 336 | 345 | 336 | 340 | 80,000 |
| 2005/09/16 | 336 | 336 | 326 | 328 | 67,000 |
| 2005/09/15 | 346 | 346 | 318 | 321 | 176,000 |
| 2005/09/14 | 290 | 310 | 289 | 296 | 1,025,000 |
| 2005/09/13 | 290 | 292 | 288 | 288 | 60,000 |
| 2005/09/12 | 294 | 295 | 290 | 290 | 25,000 |
| 2005/09/09 | 289 | 290 | 289 | 290 | 14,000 |
| 2005/09/08 | 295 | 296 | 290 | 290 | 233,000 |
| 2005/09/07 | 290 | 294 | 290 | 290 | 143,000 |
| 2005/09/06 | 290 | 292 | 288 | 289 | 13,000 |
| 2005/09/05 | 295 | 295 | 290 | 290 | 17,000 |
| 2005/09/02 | 291 | 295 | 290 | 295 | 32,000 |
| 2005/09/01 | 287 | 294 | 287 | 290 | 10,000 |
| 2005/08/31 | 291 | 291 | 290 | 291 | 15,000 |
| 2005/08/30 | 295 | 295 | 292 | 292 | 6,000 |
| 2005/08/29 | 288 | 293 | 288 | 288 | 23,000 |
| 2005/08/26 | 296 | 296 | 296 | 296 | 16,000 |
| 2005/08/25 | 290 | 298 | 290 | 298 | 8,000 |
| 2005/08/23 | 292 | 293 | 290 | 290 | 10,000 |
| 2005/08/22 | 292 | 292 | 290 | 290 | 27,000 |
| 2005/08/19 | 292 | 292 | 287 | 290 | 27,000 |
| 2005/08/18 | 292 | 296 | 290 | 290 | 77,000 |
| 2005/08/17 | 291 | 292 | 291 | 292 | 4,000 |
| 2005/08/16 | 289 | 289 | 289 | 289 | 8,000 |
| 2005/08/15 | 289 | 290 | 288 | 288 | 7,000 |
| 2005/08/12 | 292 | 292 | 292 | 292 | 2,000 |
| 2005/08/11 | 295 | 295 | 291 | 291 | 8,000 |
| 2005/08/10 | 291 | 291 | 291 | 291 | 5,000 |
| 2005/08/09 | 290 | 291 | 290 | 291 | 5,000 |
| 2005/08/08 | 278 | 285 | 275 | 280 | 18,000 |
| 2005/08/05 | 286 | 289 | 285 | 285 | 13,000 |
| 2005/08/04 | 294 | 294 | 290 | 290 | 12,000 |
| 2005/08/03 | 292 | 294 | 290 | 294 | 8,000 |
| 2005/08/02 | 290 | 294 | 289 | 289 | 11,000 |
| 2005/08/01 | 291 | 291 | 291 | 291 | 10,000 |
| 2005/07/29 | 286 | 291 | 286 | 291 | 6,000 |
| 2005/07/28 | 290 | 291 | 290 | 290 | 38,000 |
| 2005/07/27 | 288 | 290 | 288 | 290 | 16,000 |
| 2005/07/26 | 285 | 286 | 285 | 286 | 14,000 |
| 2005/07/25 | 293 | 293 | 290 | 290 | 28,000 |
| 2005/07/22 | 295 | 295 | 290 | 290 | 34,000 |
| 2005/07/21 | 298 | 298 | 290 | 291 | 57,000 |
| 2005/07/20 | 299 | 300 | 291 | 298 | 57,000 |
| 2005/07/19 | 289 | 299 | 289 | 298 | 31,000 |
| 2005/07/15 | 291 | 299 | 291 | 291 | 37,000 |
| 2005/07/14 | 293 | 300 | 293 | 295 | 36,000 |
| 2005/07/13 | 295 | 295 | 295 | 295 | 6,000 |
| 2005/07/12 | 291 | 291 | 291 | 291 | 51,000 |
| 2005/07/11 | 290 | 299 | 290 | 299 | 8,000 |
| 2005/07/08 | 291 | 291 | 291 | 291 | 2,000 |
| 2005/07/07 | 298 | 299 | 296 | 296 | 69,000 |
| 2005/07/06 | 297 | 298 | 295 | 298 | 5,000 |
| 2005/07/05 | 292 | 295 | 292 | 295 | 45,000 |
| 2005/07/04 | 295 | 295 | 295 | 295 | 8,000 |
| 2005/07/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/06/30 | 290 | 290 | 290 | 290 | 17,000 |
| 2005/06/29 | 284 | 290 | 284 | 290 | 19,000 |
| 2005/06/28 | 290 | 290 | 289 | 289 | 29,000 |
| 2005/06/27 | 296 | 296 | 290 | 290 | 25,000 |
| 2005/06/24 | 281 | 295 | 281 | 293 | 80,000 |
| 2005/06/23 | 285 | 285 | 282 | 282 | 11,000 |
| 2005/06/21 | 300 | 301 | 286 | 286 | 22,000 |
| 2005/06/20 | 300 | 300 | 290 | 290 | 16,000 |
| 2005/06/17 | 300 | 300 | 298 | 298 | 5,000 |
| 2005/06/16 | 300 | 300 | 300 | 300 | 32,000 |
| 2005/06/15 | 299 | 299 | 299 | 299 | 3,000 |
| 2005/06/14 | 298 | 298 | 298 | 298 | 5,000 |
| 2005/06/13 | 290 | 295 | 290 | 295 | 5,000 |
| 2005/06/10 | 296 | 296 | 295 | 295 | 23,000 |
| 2005/06/09 | 297 | 297 | 292 | 292 | 4,000 |
| 2005/06/08 | 287 | 287 | 287 | 287 | 2,000 |
| 2005/06/06 | 298 | 298 | 298 | 298 | 5,000 |
| 2005/06/03 | 304 | 305 | 300 | 300 | 14,000 |
| 2005/06/02 | 307 | 307 | 300 | 300 | 38,000 |
| 2005/06/01 | 285 | 293 | 285 | 293 | 4,000 |
| 2005/05/31 | 276 | 285 | 275 | 280 | 31,000 |
| 2005/05/30 | 280 | 288 | 276 | 276 | 124,000 |
| 2005/05/27 | 290 | 290 | 281 | 281 | 12,000 |
| 2005/05/26 | 289 | 292 | 289 | 292 | 118,000 |
| 2005/05/25 | 287 | 294 | 281 | 294 | 19,000 |
| 2005/05/24 | 289 | 289 | 288 | 288 | 3,000 |
| 2005/05/23 | 278 | 286 | 278 | 286 | 19,000 |
| 2005/05/20 | 295 | 295 | 285 | 290 | 35,000 |
| 2005/05/19 | 298 | 298 | 290 | 290 | 12,000 |
| 2005/05/18 | 288 | 298 | 288 | 298 | 35,000 |
| 2005/05/17 | 300 | 310 | 300 | 301 | 95,000 |
| 2005/05/16 | 300 | 309 | 300 | 305 | 22,000 |
| 2005/05/13 | 300 | 300 | 300 | 300 | 15,000 |
| 2005/05/12 | 295 | 300 | 295 | 300 | 8,000 |
| 2005/05/11 | 290 | 300 | 290 | 300 | 12,000 |
| 2005/05/10 | 300 | 300 | 300 | 300 | 4,000 |
| 2005/05/09 | 297 | 301 | 296 | 301 | 3,000 |
| 2005/05/06 | 314 | 314 | 306 | 306 | 16,000 |
| 2005/05/02 | 304 | 304 | 304 | 304 | 3,000 |
| 2005/04/28 | 303 | 305 | 303 | 305 | 43,000 |
| 2005/04/27 | 297 | 311 | 297 | 305 | 140,000 |
| 2005/04/26 | 289 | 290 | 289 | 290 | 19,000 |
| 2005/04/25 | 298 | 298 | 285 | 290 | 30,000 |
| 2005/04/22 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/04/21 | 295 | 295 | 295 | 295 | 5,000 |
| 2005/04/20 | 290 | 305 | 281 | 291 | 46,000 |
| 2005/04/19 | 288 | 290 | 275 | 275 | 21,000 |
| 2005/04/18 | 284 | 290 | 284 | 289 | 13,000 |
| 2005/04/15 | 288 | 296 | 288 | 289 | 8,000 |
| 2005/04/14 | 287 | 300 | 287 | 300 | 9,000 |
| 2005/04/13 | 304 | 304 | 289 | 302 | 18,000 |
| 2005/04/12 | 300 | 305 | 300 | 305 | 27,000 |
| 2005/04/11 | 315 | 317 | 301 | 303 | 58,000 |
| 2005/04/08 | 290 | 308 | 288 | 305 | 82,000 |
| 2005/04/07 | 271 | 290 | 271 | 290 | 28,000 |
| 2005/04/06 | 287 | 288 | 266 | 266 | 23,000 |
| 2005/04/05 | 286 | 301 | 286 | 295 | 27,000 |
| 2005/04/04 | 303 | 303 | 301 | 301 | 3,000 |
| 2005/04/01 | 286 | 290 | 285 | 290 | 6,000 |
| 2005/03/31 | 280 | 285 | 280 | 285 | 3,000 |
| 2005/03/30 | 288 | 295 | 280 | 280 | 44,000 |
| 2005/03/29 | 291 | 295 | 290 | 290 | 7,000 |
| 2005/03/28 | 295 | 295 | 290 | 290 | 4,000 |
| 2005/03/25 | 311 | 315 | 311 | 315 | 3,000 |
| 2005/03/24 | 315 | 319 | 315 | 319 | 4,000 |
| 2005/03/23 | 322 | 322 | 318 | 318 | 13,000 |
| 2005/03/22 | 330 | 330 | 317 | 324 | 11,000 |
| 2005/03/18 | 322 | 325 | 320 | 324 | 46,000 |
| 2005/03/17 | 297 | 320 | 290 | 310 | 45,000 |
| 2005/03/16 | 287 | 290 | 287 | 287 | 18,000 |
| 2005/03/15 | 295 | 295 | 287 | 287 | 22,000 |
| 2005/03/14 | 300 | 300 | 285 | 295 | 31,000 |
| 2005/03/11 | 291 | 300 | 280 | 300 | 61,000 |
| 2005/03/10 | 300 | 309 | 298 | 298 | 15,000 |
| 2005/03/09 | 325 | 329 | 299 | 299 | 110,000 |
| 2005/03/08 | 305 | 340 | 300 | 328 | 542,000 |
| 2005/03/07 | 286 | 313 | 286 | 300 | 243,000 |
| 2005/03/04 | 270 | 276 | 269 | 276 | 30,000 |
| 2005/03/03 | 264 | 266 | 264 | 266 | 18,000 |
| 2005/03/02 | 270 | 270 | 265 | 265 | 25,000 |
| 2005/03/01 | 270 | 270 | 265 | 269 | 18,000 |
| 2005/02/28 | 258 | 261 | 258 | 261 | 26,000 |
| 2005/02/25 | 259 | 259 | 257 | 258 | 5,000 |
| 2005/02/24 | 257 | 257 | 257 | 257 | 2,000 |
| 2005/02/23 | 258 | 262 | 257 | 257 | 13,000 |
| 2005/02/22 | 258 | 259 | 257 | 259 | 20,000 |
| 2005/02/21 | 262 | 262 | 251 | 251 | 21,000 |
| 2005/02/18 | 256 | 262 | 256 | 262 | 59,000 |
| 2005/02/17 | 256 | 256 | 255 | 256 | 11,000 |
| 2005/02/16 | 260 | 260 | 260 | 260 | 4,000 |
| 2005/02/15 | 262 | 262 | 259 | 259 | 136,000 |
| 2005/02/14 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/02/10 | 261 | 261 | 259 | 259 | 15,000 |
| 2005/02/09 | 262 | 262 | 262 | 262 | 3,000 |
| 2005/02/08 | 259 | 262 | 259 | 262 | 8,000 |
| 2005/02/07 | 262 | 263 | 260 | 260 | 29,000 |
| 2005/02/04 | 259 | 260 | 259 | 259 | 41,000 |
| 2005/02/03 | 260 | 260 | 259 | 259 | 11,000 |
| 2005/02/02 | 260 | 260 | 256 | 256 | 4,000 |
| 2005/02/01 | 260 | 260 | 260 | 260 | 10,000 |
| 2005/01/31 | 259 | 259 | 257 | 257 | 3,000 |
| 2005/01/28 | 255 | 260 | 255 | 260 | 23,000 |
| 2005/01/27 | 252 | 255 | 252 | 255 | 2,000 |
| 2005/01/26 | 258 | 258 | 251 | 255 | 7,000 |
| 2005/01/25 | 259 | 260 | 259 | 260 | 3,000 |
| 2005/01/24 | 259 | 260 | 259 | 260 | 3,000 |
| 2005/01/21 | 258 | 260 | 252 | 260 | 41,000 |
| 2005/01/20 | 264 | 264 | 261 | 261 | 20,000 |
| 2005/01/19 | 260 | 262 | 256 | 262 | 30,000 |
| 2005/01/18 | 243 | 260 | 243 | 260 | 18,000 |
| 2005/01/17 | 249 | 256 | 249 | 256 | 48,000 |
| 2005/01/14 | 255 | 255 | 254 | 254 | 33,000 |
| 2005/01/13 | 249 | 258 | 249 | 258 | 27,000 |
| 2005/01/12 | 243 | 249 | 240 | 248 | 206,000 |
| 2005/01/11 | 240 | 242 | 240 | 242 | 194,000 |
| 2005/01/07 | 235 | 239 | 235 | 239 | 67,000 |
| 2005/01/06 | 230 | 235 | 230 | 235 | 7,000 |
| 2005/01/05 | 230 | 230 | 225 | 230 | 38,000 |
| 2005/01/04 | 226 | 226 | 226 | 226 | 1,000 |