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 |
---|---|---|---|---|---|
2007/12/28 | 187 | 189 | 185 | 187 | 12,900 |
2007/12/27 | 187 | 188 | 187 | 188 | 14,000 |
2007/12/26 | 183 | 188 | 183 | 187 | 33,800 |
2007/12/25 | 184 | 186 | 183 | 184 | 29,600 |
2007/12/21 | 182 | 189 | 182 | 183 | 35,200 |
2007/12/20 | 189 | 189 | 183 | 185 | 27,300 |
2007/12/19 | 185 | 190 | 185 | 189 | 71,000 |
2007/12/18 | 188 | 188 | 183 | 184 | 83,600 |
2007/12/17 | 193 | 193 | 188 | 188 | 121,700 |
2007/12/14 | 191 | 193 | 191 | 193 | 33,500 |
2007/12/13 | 193 | 194 | 191 | 193 | 53,500 |
2007/12/12 | 194 | 194 | 191 | 193 | 25,400 |
2007/12/11 | 197 | 197 | 194 | 196 | 74,700 |
2007/12/10 | 197 | 197 | 196 | 197 | 45,600 |
2007/12/07 | 198 | 199 | 196 | 197 | 37,000 |
2007/12/06 | 200 | 200 | 197 | 197 | 58,700 |
2007/12/05 | 199 | 199 | 198 | 198 | 13,000 |
2007/12/04 | 199 | 199 | 198 | 199 | 17,300 |
2007/12/03 | 199 | 199 | 198 | 199 | 75,700 |
2007/11/30 | 199 | 200 | 194 | 198 | 269,800 |
2007/11/29 | 200 | 200 | 199 | 200 | 76,800 |
2007/11/28 | 203 | 204 | 197 | 200 | 102,900 |
2007/11/27 | 203 | 207 | 203 | 204 | 11,500 |
2007/11/26 | 203 | 206 | 203 | 205 | 12,000 |
2007/11/22 | 207 | 207 | 203 | 203 | 22,600 |
2007/11/21 | 202 | 209 | 202 | 206 | 23,300 |
2007/11/20 | 202 | 208 | 200 | 207 | 59,900 |
2007/11/19 | 213 | 214 | 209 | 214 | 6,200 |
2007/11/16 | 212 | 216 | 203 | 214 | 36,700 |
2007/11/15 | 206 | 230 | 206 | 225 | 31,900 |
2007/11/14 | 209 | 213 | 206 | 210 | 18,600 |
2007/11/13 | 211 | 211 | 204 | 207 | 35,500 |
2007/11/12 | 215 | 215 | 212 | 212 | 21,000 |
2007/11/09 | 215 | 217 | 212 | 215 | 6,000 |
2007/11/08 | 215 | 218 | 214 | 218 | 10,900 |
2007/11/07 | 224 | 224 | 217 | 220 | 10,600 |
2007/11/06 | 222 | 224 | 220 | 220 | 9,100 |
2007/11/05 | 224 | 225 | 223 | 224 | 4,500 |
2007/11/02 | 224 | 226 | 223 | 225 | 14,400 |
2007/11/01 | 225 | 229 | 224 | 226 | 36,800 |
2007/10/31 | 225 | 228 | 222 | 225 | 22,400 |
2007/10/30 | 235 | 237 | 230 | 230 | 18,100 |
2007/10/29 | 237 | 237 | 230 | 235 | 64,200 |
2007/10/26 | 230 | 247 | 229 | 239 | 73,600 |
2007/10/25 | 225 | 225 | 220 | 224 | 5,500 |
2007/10/24 | 221 | 225 | 220 | 220 | 6,900 |
2007/10/23 | 218 | 219 | 216 | 216 | 16,700 |
2007/10/22 | 218 | 219 | 216 | 219 | 14,700 |
2007/10/19 | 220 | 224 | 220 | 221 | 18,100 |
2007/10/18 | 220 | 222 | 219 | 220 | 24,600 |
2007/10/17 | 222 | 224 | 222 | 224 | 2,200 |
2007/10/16 | 223 | 224 | 223 | 223 | 9,100 |
2007/10/15 | 225 | 225 | 224 | 224 | 12,900 |
2007/10/12 | 225 | 225 | 225 | 225 | 40,700 |
2007/10/11 | 225 | 225 | 224 | 225 | 10,000 |
2007/10/10 | 227 | 227 | 224 | 225 | 34,100 |
2007/10/09 | 225 | 225 | 223 | 225 | 13,300 |
2007/10/05 | 222 | 225 | 220 | 223 | 9,300 |
2007/10/04 | 225 | 228 | 223 | 224 | 16,900 |
2007/10/03 | 223 | 225 | 223 | 225 | 15,500 |
2007/10/02 | 224 | 225 | 224 | 225 | 4,100 |
2007/10/01 | 225 | 225 | 224 | 225 | 11,400 |
2007/09/28 | 225 | 226 | 224 | 225 | 17,200 |
2007/09/27 | 223 | 225 | 223 | 225 | 16,300 |
2007/09/26 | 220 | 223 | 220 | 223 | 8,100 |
2007/09/25 | 218 | 225 | 218 | 225 | 16,100 |
2007/09/21 | 211 | 215 | 211 | 215 | 4,700 |
2007/09/20 | 213 | 214 | 210 | 214 | 7,500 |
2007/09/19 | 213 | 213 | 200 | 210 | 32,900 |
2007/09/18 | 215 | 215 | 203 | 205 | 35,100 |
2007/09/14 | 218 | 218 | 213 | 217 | 35,900 |
2007/09/13 | 220 | 221 | 218 | 218 | 30,300 |
2007/09/12 | 222 | 225 | 222 | 224 | 15,600 |
2007/09/11 | 225 | 225 | 221 | 224 | 19,600 |
2007/09/10 | 224 | 224 | 220 | 224 | 14,200 |
2007/09/07 | 225 | 225 | 223 | 224 | 29,200 |
2007/09/06 | 224 | 226 | 223 | 226 | 23,300 |
2007/09/05 | 226 | 227 | 225 | 226 | 10,500 |
2007/09/04 | 225 | 228 | 225 | 228 | 12,700 |
2007/09/03 | 228 | 228 | 225 | 227 | 64,200 |
2007/08/31 | 225 | 228 | 225 | 228 | 22,500 |
2007/08/30 | 227 | 228 | 226 | 227 | 11,100 |
2007/08/29 | 227 | 227 | 226 | 227 | 44,900 |
2007/08/28 | 228 | 230 | 227 | 228 | 4,800 |
2007/08/27 | 235 | 235 | 228 | 230 | 29,700 |
2007/08/24 | 231 | 231 | 229 | 231 | 23,900 |
2007/08/23 | 230 | 230 | 226 | 229 | 6,500 |
2007/08/22 | 229 | 230 | 225 | 230 | 18,900 |
2007/08/21 | 228 | 229 | 224 | 229 | 16,800 |
2007/08/20 | 227 | 230 | 223 | 230 | 31,800 |
2007/08/17 | 225 | 230 | 220 | 230 | 56,500 |
2007/08/16 | 243 | 244 | 220 | 234 | 71,200 |
2007/08/15 | 240 | 246 | 238 | 245 | 26,000 |
2007/08/14 | 249 | 249 | 241 | 245 | 6,600 |
2007/08/13 | 236 | 250 | 236 | 249 | 27,300 |
2007/08/10 | 242 | 244 | 238 | 244 | 16,500 |
2007/08/09 | 243 | 243 | 237 | 242 | 15,300 |
2007/08/08 | 246 | 247 | 242 | 243 | 18,700 |
2007/08/07 | 248 | 250 | 245 | 245 | 28,400 |
2007/08/06 | 247 | 249 | 247 | 248 | 3,600 |
2007/08/03 | 249 | 250 | 247 | 248 | 25,300 |
2007/08/02 | 249 | 252 | 244 | 249 | 27,500 |
2007/08/01 | 252 | 252 | 248 | 251 | 20,200 |
2007/07/31 | 250 | 253 | 248 | 252 | 12,800 |
2007/07/30 | 248 | 251 | 248 | 250 | 3,700 |
2007/07/27 | 248 | 252 | 247 | 252 | 21,200 |
2007/07/26 | 251 | 255 | 251 | 253 | 8,100 |
2007/07/25 | 251 | 256 | 251 | 255 | 17,200 |
2007/07/24 | 260 | 260 | 254 | 256 | 10,800 |
2007/07/23 | 258 | 259 | 257 | 258 | 3,600 |
2007/07/20 | 265 | 265 | 258 | 261 | 45,100 |
2007/07/19 | 265 | 266 | 262 | 262 | 25,300 |
2007/07/18 | 265 | 269 | 264 | 267 | 20,000 |
2007/07/17 | 264 | 265 | 262 | 265 | 10,600 |
2007/07/13 | 262 | 267 | 262 | 264 | 13,200 |
2007/07/12 | 265 | 265 | 260 | 264 | 19,200 |
2007/07/11 | 265 | 265 | 263 | 265 | 27,000 |
2007/07/10 | 266 | 267 | 260 | 265 | 31,700 |
2007/07/09 | 260 | 268 | 257 | 264 | 72,700 |
2007/07/06 | 258 | 260 | 256 | 258 | 15,800 |
2007/07/05 | 257 | 258 | 255 | 257 | 2,800 |
2007/07/04 | 252 | 258 | 252 | 258 | 42,300 |
2007/07/03 | 257 | 257 | 256 | 257 | 4,600 |
2007/07/02 | 255 | 257 | 255 | 256 | 8,100 |
2007/06/29 | 256 | 256 | 251 | 253 | 15,100 |
2007/06/28 | 257 | 257 | 253 | 257 | 55,600 |
2007/06/27 | 256 | 258 | 255 | 255 | 11,900 |
2007/06/26 | 256 | 258 | 256 | 258 | 4,000 |
2007/06/25 | 260 | 260 | 256 | 260 | 7,900 |
2007/06/22 | 260 | 261 | 259 | 261 | 27,900 |
2007/06/21 | 262 | 262 | 256 | 261 | 20,400 |
2007/06/20 | 263 | 263 | 261 | 262 | 18,600 |
2007/06/19 | 260 | 262 | 260 | 262 | 19,800 |
2007/06/18 | 259 | 260 | 257 | 260 | 26,900 |
2007/06/15 | 253 | 259 | 253 | 258 | 21,900 |
2007/06/14 | 252 | 253 | 251 | 253 | 17,600 |
2007/06/13 | 254 | 254 | 250 | 253 | 18,700 |
2007/06/12 | 255 | 255 | 251 | 254 | 27,200 |
2007/06/11 | 257 | 258 | 255 | 257 | 27,700 |
2007/06/08 | 259 | 259 | 254 | 257 | 48,100 |
2007/06/07 | 261 | 261 | 258 | 260 | 61,000 |
2007/06/06 | 255 | 262 | 255 | 261 | 103,300 |
2007/06/05 | 258 | 258 | 255 | 256 | 128,300 |
2007/06/04 | 256 | 257 | 255 | 257 | 104,900 |
2007/06/01 | 249 | 252 | 242 | 250 | 79,000 |
2007/05/31 | 251 | 254 | 251 | 254 | 47,000 |
2007/05/30 | 253 | 255 | 249 | 251 | 44,200 |
2007/05/29 | 258 | 258 | 250 | 253 | 53,700 |
2007/05/28 | 263 | 263 | 258 | 259 | 27,900 |
2007/05/25 | 258 | 263 | 257 | 263 | 50,300 |
2007/05/24 | 259 | 265 | 259 | 261 | 61,000 |
2007/05/23 | 263 | 263 | 259 | 260 | 48,500 |
2007/05/22 | 264 | 264 | 257 | 260 | 43,800 |
2007/05/21 | 255 | 263 | 254 | 263 | 54,200 |
2007/05/18 | 254 | 259 | 252 | 255 | 61,600 |
2007/05/17 | 255 | 258 | 253 | 255 | 42,300 |
2007/05/16 | 251 | 259 | 251 | 259 | 81,500 |
2007/05/15 | 252 | 256 | 250 | 251 | 83,100 |
2007/05/14 | 263 | 279 | 249 | 250 | 302,900 |
2007/05/11 | 247 | 248 | 246 | 248 | 24,000 |
2007/05/10 | 249 | 250 | 247 | 248 | 32,100 |
2007/05/09 | 248 | 251 | 247 | 251 | 49,900 |
2007/05/08 | 251 | 252 | 246 | 251 | 36,600 |
2007/05/07 | 252 | 252 | 247 | 249 | 15,000 |
2007/05/02 | 246 | 251 | 245 | 251 | 16,000 |
2007/05/01 | 248 | 248 | 245 | 248 | 10,600 |
2007/04/27 | 245 | 247 | 244 | 247 | 15,700 |
2007/04/26 | 247 | 247 | 243 | 247 | 16,300 |
2007/04/25 | 245 | 246 | 242 | 246 | 49,000 |
2007/04/24 | 242 | 247 | 241 | 244 | 63,400 |
2007/04/23 | 252 | 252 | 246 | 247 | 25,400 |
2007/04/20 | 255 | 255 | 252 | 253 | 20,800 |
2007/04/19 | 255 | 255 | 249 | 254 | 49,000 |
2007/04/18 | 246 | 255 | 246 | 255 | 59,600 |
2007/04/17 | 249 | 250 | 246 | 246 | 78,400 |
2007/04/16 | 255 | 255 | 249 | 253 | 54,800 |
2007/04/13 | 255 | 255 | 248 | 253 | 99,700 |
2007/04/12 | 252 | 257 | 252 | 255 | 18,900 |
2007/04/11 | 256 | 257 | 253 | 253 | 61,700 |
2007/04/10 | 254 | 260 | 254 | 258 | 55,100 |
2007/04/09 | 260 | 260 | 252 | 252 | 65,600 |
2007/04/06 | 267 | 268 | 263 | 263 | 74,000 |
2007/04/05 | 271 | 271 | 268 | 268 | 22,800 |
2007/04/04 | 276 | 276 | 270 | 270 | 40,600 |
2007/04/03 | 271 | 275 | 269 | 275 | 10,700 |
2007/04/02 | 273 | 273 | 269 | 273 | 39,700 |
2007/03/30 | 268 | 274 | 268 | 273 | 36,200 |
2007/03/29 | 267 | 271 | 266 | 268 | 54,300 |
2007/03/28 | 265 | 275 | 265 | 273 | 107,500 |
2007/03/27 | 272 | 272 | 267 | 267 | 18,800 |
2007/03/26 | 275 | 275 | 272 | 274 | 26,300 |
2007/03/23 | 270 | 274 | 269 | 274 | 45,900 |
2007/03/22 | 267 | 272 | 264 | 272 | 78,000 |
2007/03/20 | 264 | 270 | 264 | 264 | 66,900 |
2007/03/19 | 269 | 271 | 262 | 264 | 57,600 |
2007/03/16 | 274 | 276 | 270 | 274 | 64,600 |
2007/03/15 | 270 | 278 | 270 | 277 | 26,500 |
2007/03/14 | 274 | 274 | 270 | 270 | 89,400 |
2007/03/13 | 277 | 280 | 276 | 279 | 24,800 |
2007/03/12 | 278 | 281 | 275 | 275 | 107,900 |
2007/03/09 | 278 | 279 | 271 | 276 | 119,400 |
2007/03/08 | 274 | 279 | 265 | 273 | 246,000 |
2007/03/07 | 287 | 287 | 275 | 276 | 76,700 |
2007/03/06 | 270 | 282 | 269 | 275 | 176,100 |
2007/03/05 | 275 | 290 | 260 | 269 | 278,200 |
2007/03/02 | 289 | 298 | 280 | 286 | 186,200 |
2007/03/01 | 300 | 306 | 288 | 291 | 199,600 |
2007/02/28 | 290 | 302 | 290 | 298 | 282,800 |
2007/02/27 | 324 | 328 | 305 | 315 | 190,400 |
2007/02/26 | 333 | 333 | 323 | 325 | 122,500 |
2007/02/23 | 354 | 354 | 324 | 339 | 213,000 |
2007/02/22 | 362 | 380 | 336 | 339 | 298,400 |
2007/02/21 | 311 | 319 | 308 | 317 | 38,400 |
2007/02/20 | 310 | 314 | 298 | 310 | 78,600 |
2007/02/19 | 318 | 324 | 303 | 303 | 109,000 |
2007/02/16 | 330 | 333 | 311 | 319 | 122,600 |
2007/02/15 | 325 | 335 | 325 | 333 | 50,100 |
2007/02/14 | 322 | 335 | 322 | 325 | 70,900 |
2007/02/13 | 315 | 330 | 315 | 322 | 14,100 |
2007/02/09 | 315 | 317 | 311 | 315 | 22,700 |
2007/02/08 | 323 | 324 | 315 | 315 | 19,900 |
2007/02/07 | 320 | 321 | 313 | 317 | 63,600 |
2007/02/06 | 338 | 338 | 301 | 317 | 227,900 |
2007/02/05 | 363 | 363 | 330 | 336 | 161,600 |
2007/02/02 | 360 | 364 | 358 | 364 | 17,100 |
2007/02/01 | 363 | 363 | 358 | 360 | 27,200 |
2007/01/31 | 358 | 361 | 358 | 361 | 18,700 |
2007/01/30 | 360 | 365 | 357 | 357 | 22,700 |
2007/01/29 | 353 | 368 | 352 | 361 | 31,300 |
2007/01/26 | 368 | 370 | 355 | 357 | 157,300 |
2007/01/25 | 376 | 379 | 369 | 372 | 32,000 |
2007/01/24 | 377 | 385 | 375 | 375 | 37,100 |
2007/01/23 | 374 | 384 | 374 | 376 | 21,500 |
2007/01/22 | 397 | 397 | 379 | 379 | 35,500 |
2007/01/19 | 378 | 399 | 378 | 392 | 32,700 |
2007/01/18 | 370 | 388 | 367 | 379 | 39,200 |
2007/01/17 | 366 | 374 | 363 | 369 | 40,200 |
2007/01/16 | 375 | 375 | 364 | 366 | 33,300 |
2007/01/15 | 369 | 378 | 367 | 370 | 28,900 |
2007/01/12 | 370 | 372 | 365 | 367 | 14,100 |
2007/01/11 | 373 | 375 | 360 | 365 | 79,500 |
2007/01/10 | 383 | 385 | 374 | 377 | 39,800 |
2007/01/09 | 385 | 390 | 381 | 383 | 49,300 |
2007/01/05 | 388 | 391 | 385 | 391 | 36,800 |
2007/01/04 | 393 | 393 | 388 | 388 | 11,400 |