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 |
---|---|---|---|---|---|
2006/12/29 | 394 | 394 | 389 | 391 | 12,200 |
2006/12/28 | 385 | 396 | 382 | 390 | 28,400 |
2006/12/27 | 385 | 393 | 384 | 385 | 26,900 |
2006/12/26 | 384 | 388 | 376 | 385 | 66,800 |
2006/12/25 | 397 | 397 | 377 | 379 | 102,800 |
2006/12/22 | 378 | 400 | 375 | 385 | 127,300 |
2006/12/21 | 371 | 380 | 371 | 380 | 98,800 |
2006/12/20 | 371 | 377 | 367 | 371 | 70,400 |
2006/12/19 | 387 | 387 | 363 | 380 | 286,000 |
2006/12/18 | 399 | 400 | 389 | 390 | 95,100 |
2006/12/15 | 405 | 408 | 398 | 402 | 88,800 |
2006/12/14 | 406 | 411 | 392 | 403 | 241,100 |
2006/12/13 | 400 | 412 | 398 | 405 | 201,200 |
2006/12/12 | 393 | 405 | 393 | 405 | 171,200 |
2006/12/11 | 405 | 405 | 387 | 393 | 162,500 |
2006/12/08 | 406 | 406 | 391 | 395 | 322,500 |
2006/12/07 | 421 | 424 | 401 | 411 | 288,700 |
2006/12/06 | 391 | 424 | 390 | 413 | 453,900 |
2006/12/05 | 387 | 395 | 383 | 391 | 219,500 |
2006/12/04 | 381 | 392 | 380 | 385 | 538,300 |
2006/12/01 | 411 | 415 | 395 | 395 | 671,400 |
2006/11/30 | 419 | 424 | 413 | 418 | 362,800 |
2006/11/29 | 410 | 427 | 402 | 412 | 812,700 |
2006/11/28 | 406 | 417 | 394 | 410 | 764,200 |
2006/11/27 | 395 | 436 | 393 | 410 | 1,073,100 |
2006/11/24 | 353 | 402 | 348 | 402 | 659,000 |
2006/11/22 | 349 | 367 | 348 | 358 | 318,200 |
2006/11/21 | 340 | 378 | 331 | 364 | 510,800 |
2006/11/20 | 318 | 351 | 318 | 345 | 431,400 |
2006/11/17 | 306 | 309 | 303 | 305 | 15,100 |
2006/11/16 | 312 | 315 | 308 | 309 | 28,500 |
2006/11/15 | 303 | 314 | 301 | 312 | 100,800 |
2006/11/14 | 310 | 313 | 302 | 308 | 94,900 |
2006/11/13 | 308 | 319 | 308 | 314 | 95,600 |
2006/11/10 | 300 | 314 | 300 | 307 | 82,100 |
2006/11/09 | 290 | 306 | 290 | 298 | 64,500 |
2006/11/08 | 288 | 299 | 286 | 296 | 152,100 |
2006/11/07 | 273 | 294 | 272 | 283 | 125,700 |
2006/11/06 | 257 | 267 | 257 | 267 | 12,300 |
2006/11/02 | 263 | 263 | 257 | 258 | 6,500 |
2006/11/01 | 263 | 263 | 259 | 263 | 1,500 |
2006/10/31 | 260 | 264 | 258 | 263 | 9,900 |
2006/10/30 | 269 | 269 | 260 | 264 | 5,900 |
2006/10/27 | 270 | 270 | 262 | 267 | 4,700 |
2006/10/26 | 270 | 276 | 269 | 269 | 13,400 |
2006/10/25 | 270 | 270 | 263 | 269 | 3,700 |
2006/10/24 | 270 | 272 | 264 | 268 | 33,700 |
2006/10/23 | 261 | 266 | 261 | 266 | 11,600 |
2006/10/20 | 268 | 268 | 260 | 262 | 9,500 |
2006/10/19 | 265 | 267 | 263 | 264 | 9,500 |
2006/10/18 | 257 | 265 | 254 | 265 | 12,900 |
2006/10/17 | 252 | 258 | 252 | 258 | 5,900 |
2006/10/16 | 249 | 257 | 248 | 253 | 3,900 |
2006/10/13 | 247 | 251 | 246 | 249 | 14,400 |
2006/10/12 | 248 | 249 | 247 | 247 | 30,100 |
2006/10/11 | 248 | 254 | 247 | 247 | 12,600 |
2006/10/10 | 247 | 257 | 247 | 248 | 17,200 |
2006/10/06 | 252 | 253 | 252 | 252 | 5,200 |
2006/10/05 | 252 | 254 | 251 | 253 | 9,700 |
2006/10/04 | 251 | 252 | 250 | 252 | 3,400 |
2006/10/03 | 252 | 253 | 251 | 251 | 7,400 |
2006/10/02 | 257 | 257 | 253 | 253 | 5,100 |
2006/09/29 | 256 | 256 | 252 | 255 | 4,800 |
2006/09/28 | 257 | 257 | 255 | 255 | 5,900 |
2006/09/27 | 252 | 255 | 252 | 254 | 7,000 |
2006/09/26 | 252 | 257 | 251 | 251 | 1,900 |
2006/09/25 | 251 | 253 | 248 | 248 | 5,600 |
2006/09/22 | 254 | 255 | 250 | 251 | 10,900 |
2006/09/21 | 251 | 254 | 247 | 252 | 18,800 |
2006/09/20 | 256 | 256 | 247 | 247 | 15,500 |
2006/09/19 | 255 | 258 | 250 | 251 | 20,100 |
2006/09/15 | 260 | 260 | 257 | 258 | 4,100 |
2006/09/14 | 262 | 266 | 257 | 260 | 25,600 |
2006/09/13 | 271 | 271 | 260 | 261 | 15,100 |
2006/09/12 | 277 | 277 | 265 | 266 | 39,200 |
2006/09/11 | 277 | 279 | 272 | 272 | 10,100 |
2006/09/08 | 278 | 278 | 275 | 277 | 18,700 |
2006/09/07 | 278 | 279 | 277 | 278 | 6,800 |
2006/09/06 | 277 | 282 | 277 | 277 | 13,900 |
2006/09/05 | 280 | 280 | 275 | 277 | 41,500 |
2006/09/04 | 280 | 280 | 276 | 279 | 20,800 |
2006/09/01 | 280 | 284 | 278 | 278 | 13,300 |
2006/08/31 | 276 | 283 | 275 | 281 | 19,000 |
2006/08/30 | 285 | 285 | 277 | 280 | 32,200 |
2006/08/29 | 295 | 295 | 285 | 287 | 25,800 |
2006/08/28 | 300 | 300 | 267 | 295 | 64,800 |
2006/08/25 | 304 | 305 | 292 | 300 | 145,900 |
2006/08/24 | 285 | 355 | 285 | 307 | 616,600 |
2006/08/23 | 275 | 275 | 272 | 275 | 3,100 |
2006/08/22 | 277 | 277 | 273 | 276 | 3,400 |
2006/08/21 | 278 | 279 | 270 | 273 | 8,700 |
2006/08/18 | 274 | 274 | 268 | 268 | 6,300 |
2006/08/17 | 270 | 274 | 268 | 274 | 7,600 |
2006/08/16 | 269 | 269 | 264 | 266 | 22,100 |
2006/08/15 | 266 | 267 | 264 | 267 | 2,900 |
2006/08/14 | 272 | 272 | 263 | 267 | 5,200 |
2006/08/11 | 260 | 262 | 256 | 262 | 6,500 |
2006/08/10 | 265 | 265 | 261 | 261 | 4,300 |
2006/08/09 | 266 | 266 | 265 | 266 | 1,200 |
2006/08/08 | 271 | 274 | 265 | 269 | 5,100 |
2006/08/07 | 270 | 279 | 270 | 271 | 22,400 |
2006/08/04 | 280 | 281 | 280 | 281 | 1,200 |
2006/08/03 | 280 | 281 | 280 | 280 | 3,900 |
2006/08/02 | 285 | 285 | 246 | 280 | 45,000 |
2006/08/01 | 280 | 282 | 280 | 281 | 28,100 |
2006/07/31 | 280 | 287 | 280 | 285 | 12,900 |
2006/07/28 | 281 | 283 | 281 | 283 | 3,000 |
2006/07/27 | 288 | 288 | 280 | 283 | 11,400 |
2006/07/26 | 281 | 290 | 281 | 285 | 17,000 |
2006/07/25 | 280 | 287 | 280 | 285 | 24,800 |
2006/07/24 | 280 | 281 | 280 | 281 | 8,700 |
2006/07/21 | 280 | 285 | 280 | 285 | 13,100 |
2006/07/20 | 283 | 284 | 280 | 280 | 9,300 |
2006/07/19 | 279 | 280 | 256 | 280 | 51,000 |
2006/07/18 | 280 | 280 | 277 | 280 | 151,600 |
2006/07/14 | 285 | 285 | 280 | 285 | 18,700 |
2006/07/13 | 285 | 287 | 282 | 287 | 2,800 |
2006/07/12 | 285 | 286 | 282 | 285 | 30,900 |
2006/07/11 | 280 | 280 | 277 | 280 | 4,500 |
2006/07/10 | 278 | 280 | 275 | 280 | 25,600 |
2006/07/07 | 284 | 286 | 277 | 279 | 12,000 |
2006/07/06 | 286 | 286 | 283 | 283 | 5,800 |
2006/07/05 | 287 | 287 | 285 | 286 | 7,400 |
2006/07/04 | 291 | 291 | 283 | 288 | 10,100 |
2006/07/03 | 290 | 291 | 285 | 291 | 29,000 |
2006/06/30 | 290 | 292 | 289 | 290 | 13,300 |
2006/06/29 | 291 | 293 | 290 | 290 | 4,400 |
2006/06/28 | 290 | 290 | 287 | 290 | 4,100 |
2006/06/27 | 290 | 292 | 290 | 290 | 13,100 |
2006/06/26 | 288 | 291 | 288 | 290 | 8,500 |
2006/06/23 | 295 | 295 | 287 | 290 | 15,900 |
2006/06/22 | 288 | 291 | 287 | 290 | 23,000 |
2006/06/21 | 290 | 290 | 285 | 290 | 11,300 |
2006/06/20 | 293 | 293 | 289 | 290 | 15,900 |
2006/06/19 | 293 | 295 | 291 | 293 | 9,700 |
2006/06/16 | 287 | 290 | 287 | 289 | 53,800 |
2006/06/15 | 286 | 290 | 277 | 287 | 44,600 |
2006/06/14 | 279 | 283 | 278 | 283 | 5,400 |
2006/06/13 | 281 | 285 | 279 | 285 | 7,900 |
2006/06/12 | 284 | 284 | 279 | 280 | 10,000 |
2006/06/09 | 279 | 290 | 275 | 286 | 24,400 |
2006/06/08 | 284 | 290 | 250 | 277 | 135,200 |
2006/06/07 | 290 | 290 | 288 | 290 | 62,200 |
2006/06/06 | 291 | 291 | 285 | 290 | 32,900 |
2006/06/05 | 290 | 291 | 290 | 291 | 8,300 |
2006/06/02 | 287 | 290 | 270 | 290 | 44,400 |
2006/06/01 | 282 | 286 | 279 | 282 | 19,100 |
2006/05/31 | 286 | 287 | 282 | 287 | 11,000 |
2006/05/30 | 291 | 292 | 265 | 290 | 77,600 |
2006/05/29 | 298 | 300 | 294 | 294 | 5,300 |
2006/05/26 | 300 | 301 | 297 | 298 | 14,000 |
2006/05/25 | 293 | 314 | 292 | 293 | 86,600 |
2006/05/24 | 285 | 290 | 285 | 290 | 31,800 |
2006/05/23 | 290 | 298 | 290 | 290 | 27,600 |
2006/05/22 | 298 | 298 | 285 | 290 | 14,600 |
2006/05/19 | 289 | 290 | 285 | 290 | 8,200 |
2006/05/18 | 286 | 289 | 281 | 288 | 14,600 |
2006/05/17 | 290 | 291 | 281 | 290 | 54,600 |
2006/05/16 | 289 | 291 | 279 | 290 | 28,300 |
2006/05/15 | 285 | 291 | 279 | 281 | 21,300 |
2006/05/12 | 292 | 293 | 287 | 290 | 23,200 |
2006/05/11 | 295 | 296 | 292 | 293 | 3,500 |
2006/05/10 | 303 | 303 | 293 | 294 | 11,400 |
2006/05/09 | 295 | 295 | 292 | 295 | 8,000 |
2006/05/08 | 294 | 295 | 292 | 292 | 8,100 |
2006/05/02 | 290 | 293 | 290 | 292 | 5,200 |
2006/05/01 | 295 | 295 | 291 | 292 | 14,700 |
2006/04/28 | 295 | 299 | 291 | 299 | 6,100 |
2006/04/27 | 290 | 300 | 285 | 300 | 71,900 |
2006/04/26 | 305 | 306 | 303 | 304 | 8,800 |
2006/04/25 | 307 | 307 | 302 | 303 | 9,000 |
2006/04/24 | 308 | 308 | 301 | 304 | 14,500 |
2006/04/21 | 303 | 310 | 302 | 304 | 15,800 |
2006/04/20 | 311 | 312 | 305 | 305 | 11,500 |
2006/04/19 | 312 | 314 | 308 | 310 | 8,500 |
2006/04/18 | 306 | 312 | 306 | 308 | 8,900 |
2006/04/17 | 312 | 315 | 311 | 315 | 4,100 |
2006/04/14 | 316 | 316 | 314 | 316 | 9,500 |
2006/04/13 | 313 | 316 | 313 | 316 | 7,600 |
2006/04/12 | 315 | 315 | 308 | 313 | 29,800 |
2006/04/11 | 313 | 313 | 310 | 313 | 9,500 |
2006/04/10 | 312 | 313 | 311 | 312 | 8,200 |
2006/04/07 | 312 | 312 | 308 | 310 | 33,000 |
2006/04/06 | 318 | 318 | 313 | 313 | 9,400 |
2006/04/05 | 319 | 326 | 316 | 318 | 12,900 |
2006/04/04 | 325 | 325 | 315 | 321 | 12,200 |
2006/04/03 | 327 | 327 | 320 | 325 | 8,500 |
2006/03/31 | 324 | 338 | 322 | 322 | 86,200 |
2006/03/30 | 321 | 322 | 316 | 320 | 21,700 |
2006/03/29 | 310 | 322 | 310 | 321 | 7,000 |
2006/03/28 | 329 | 329 | 310 | 310 | 3,000 |
2006/03/27 | 329 | 330 | 324 | 326 | 27,300 |
2006/03/24 | 326 | 330 | 326 | 329 | 20,900 |
2006/03/23 | 325 | 328 | 325 | 326 | 25,100 |
2006/03/22 | 321 | 325 | 321 | 325 | 18,300 |
2006/03/20 | 317 | 319 | 316 | 319 | 9,500 |
2006/03/17 | 311 | 315 | 307 | 314 | 5,800 |
2006/03/16 | 311 | 313 | 306 | 307 | 7,300 |
2006/03/15 | 312 | 318 | 297 | 306 | 17,400 |
2006/03/14 | 316 | 316 | 313 | 316 | 8,400 |
2006/03/13 | 317 | 317 | 316 | 316 | 4,300 |
2006/03/10 | 313 | 315 | 310 | 312 | 11,900 |
2006/03/09 | 311 | 313 | 310 | 313 | 13,000 |
2006/03/08 | 312 | 314 | 305 | 310 | 14,200 |
2006/03/07 | 309 | 312 | 307 | 307 | 59,100 |
2006/03/06 | 304 | 307 | 304 | 307 | 12,200 |
2006/03/03 | 296 | 305 | 296 | 303 | 35,700 |
2006/03/02 | 306 | 312 | 299 | 305 | 14,700 |
2006/03/01 | 319 | 319 | 302 | 307 | 8,100 |
2006/02/28 | 314 | 315 | 313 | 315 | 2,200 |
2006/02/27 | 316 | 316 | 311 | 315 | 7,300 |
2006/02/24 | 312 | 318 | 310 | 317 | 6,200 |
2006/02/23 | 314 | 315 | 310 | 314 | 11,500 |
2006/02/22 | 302 | 314 | 293 | 305 | 30,700 |
2006/02/21 | 288 | 290 | 282 | 290 | 5,700 |
2006/02/20 | 286 | 288 | 280 | 285 | 7,800 |
2006/02/17 | 310 | 314 | 300 | 300 | 32,400 |
2006/02/16 | 306 | 319 | 305 | 306 | 26,600 |
2006/02/15 | 307 | 316 | 307 | 310 | 13,500 |
2006/02/14 | 310 | 325 | 305 | 310 | 23,300 |
2006/02/13 | 316 | 323 | 310 | 310 | 17,000 |
2006/02/10 | 335 | 335 | 314 | 316 | 11,600 |
2006/02/09 | 323 | 337 | 323 | 327 | 17,500 |
2006/02/08 | 330 | 339 | 328 | 332 | 5,900 |
2006/02/07 | 340 | 344 | 336 | 340 | 15,600 |
2006/02/06 | 338 | 338 | 331 | 335 | 3,800 |
2006/02/03 | 339 | 339 | 331 | 336 | 16,900 |
2006/02/02 | 341 | 345 | 325 | 333 | 46,700 |
2006/02/01 | 335 | 337 | 330 | 333 | 24,800 |
2006/01/31 | 320 | 323 | 320 | 321 | 11,000 |
2006/01/30 | 319 | 319 | 313 | 314 | 12,000 |
2006/01/27 | 320 | 320 | 320 | 320 | 2,000 |
2006/01/26 | 320 | 320 | 320 | 320 | 1,000 |
2006/01/25 | 308 | 322 | 308 | 322 | 17,000 |
2006/01/24 | 306 | 310 | 306 | 308 | 5,000 |
2006/01/23 | 307 | 312 | 306 | 306 | 6,000 |
2006/01/20 | 315 | 321 | 310 | 321 | 22,000 |
2006/01/19 | 306 | 323 | 303 | 312 | 41,000 |
2006/01/18 | 323 | 323 | 306 | 306 | 15,000 |
2006/01/17 | 338 | 338 | 329 | 329 | 19,000 |
2006/01/16 | 339 | 345 | 337 | 338 | 25,000 |
2006/01/13 | 341 | 342 | 340 | 340 | 23,000 |
2006/01/12 | 335 | 342 | 334 | 342 | 19,000 |
2006/01/11 | 333 | 335 | 330 | 335 | 22,000 |
2006/01/10 | 342 | 342 | 330 | 340 | 103,000 |
2006/01/06 | 328 | 331 | 326 | 331 | 32,000 |
2006/01/05 | 327 | 328 | 322 | 328 | 36,000 |
2006/01/04 | 320 | 327 | 319 | 327 | 32,000 |