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 |
---|---|---|---|---|---|
2008/12/30 | 139 | 141 | 139 | 141 | 9,000 |
2008/12/29 | 137 | 139 | 133 | 139 | 5,000 |
2008/12/26 | 135 | 138 | 135 | 138 | 14,800 |
2008/12/25 | 135 | 137 | 135 | 137 | 17,000 |
2008/12/24 | 131 | 135 | 131 | 134 | 30,400 |
2008/12/22 | 135 | 135 | 130 | 133 | 9,900 |
2008/12/19 | 135 | 137 | 131 | 136 | 48,500 |
2008/12/18 | 134 | 135 | 129 | 129 | 20,000 |
2008/12/17 | 133 | 135 | 132 | 132 | 6,100 |
2008/12/16 | 130 | 133 | 128 | 133 | 7,000 |
2008/12/15 | 132 | 135 | 130 | 133 | 7,200 |
2008/12/12 | 134 | 136 | 129 | 135 | 21,000 |
2008/12/11 | 136 | 137 | 133 | 136 | 4,700 |
2008/12/10 | 137 | 137 | 135 | 137 | 11,000 |
2008/12/09 | 135 | 138 | 134 | 137 | 9,500 |
2008/12/08 | 139 | 139 | 137 | 139 | 8,500 |
2008/12/05 | 136 | 138 | 133 | 136 | 2,500 |
2008/12/04 | 139 | 139 | 139 | 139 | 400 |
2008/12/03 | 138 | 142 | 134 | 139 | 6,700 |
2008/12/02 | 136 | 139 | 132 | 139 | 2,900 |
2008/12/01 | 138 | 140 | 138 | 140 | 1,700 |
2008/11/28 | 139 | 139 | 135 | 139 | 6,200 |
2008/11/27 | 133 | 139 | 133 | 139 | 1,600 |
2008/11/26 | 133 | 133 | 132 | 132 | 2,800 |
2008/11/25 | 143 | 143 | 137 | 137 | 5,600 |
2008/11/21 | 128 | 131 | 124 | 131 | 24,800 |
2008/11/20 | 136 | 136 | 129 | 132 | 6,700 |
2008/11/19 | 140 | 140 | 133 | 137 | 10,000 |
2008/11/18 | 143 | 144 | 138 | 139 | 6,400 |
2008/11/17 | 149 | 149 | 144 | 148 | 10,700 |
2008/11/14 | 149 | 152 | 147 | 150 | 19,900 |
2008/11/13 | 148 | 150 | 145 | 150 | 11,500 |
2008/11/12 | 139 | 150 | 139 | 149 | 7,800 |
2008/11/11 | 141 | 143 | 138 | 143 | 9,800 |
2008/11/10 | 138 | 140 | 138 | 138 | 6,900 |
2008/11/07 | 136 | 136 | 130 | 135 | 6,200 |
2008/11/06 | 138 | 138 | 133 | 136 | 57,200 |
2008/11/05 | 134 | 141 | 131 | 140 | 18,400 |
2008/11/04 | 131 | 134 | 130 | 134 | 7,700 |
2008/10/31 | 132 | 132 | 129 | 131 | 4,700 |
2008/10/30 | 126 | 131 | 126 | 131 | 4,100 |
2008/10/29 | 127 | 128 | 125 | 126 | 33,400 |
2008/10/28 | 121 | 123 | 119 | 123 | 13,600 |
2008/10/27 | 125 | 128 | 120 | 125 | 24,800 |
2008/10/24 | 136 | 136 | 120 | 131 | 32,200 |
2008/10/23 | 123 | 123 | 119 | 121 | 6,800 |
2008/10/22 | 120 | 136 | 119 | 126 | 32,400 |
2008/10/21 | 121 | 123 | 121 | 122 | 2,000 |
2008/10/20 | 116 | 121 | 116 | 121 | 9,400 |
2008/10/17 | 122 | 122 | 118 | 120 | 4,600 |
2008/10/16 | 121 | 121 | 105 | 118 | 28,800 |
2008/10/15 | 125 | 129 | 118 | 129 | 7,200 |
2008/10/14 | 117 | 125 | 117 | 125 | 28,000 |
2008/10/10 | 115 | 115 | 99 | 105 | 97,600 |
2008/10/09 | 108 | 119 | 108 | 115 | 11,400 |
2008/10/08 | 120 | 120 | 104 | 107 | 45,900 |
2008/10/07 | 110 | 122 | 110 | 120 | 18,400 |
2008/10/06 | 144 | 144 | 134 | 140 | 13,700 |
2008/10/03 | 148 | 151 | 143 | 147 | 10,100 |
2008/10/02 | 152 | 152 | 148 | 152 | 6,200 |
2008/10/01 | 148 | 153 | 148 | 152 | 3,300 |
2008/09/30 | 147 | 149 | 145 | 149 | 24,600 |
2008/09/29 | 150 | 154 | 149 | 150 | 3,500 |
2008/09/26 | 155 | 155 | 151 | 153 | 3,200 |
2008/09/25 | 154 | 155 | 151 | 155 | 7,600 |
2008/09/24 | 148 | 152 | 148 | 152 | 5,600 |
2008/09/22 | 145 | 153 | 145 | 152 | 31,100 |
2008/09/19 | 152 | 155 | 149 | 155 | 15,900 |
2008/09/18 | 152 | 157 | 146 | 156 | 24,800 |
2008/09/17 | 157 | 161 | 153 | 160 | 17,400 |
2008/09/16 | 164 | 165 | 150 | 161 | 26,500 |
2008/09/12 | 165 | 167 | 165 | 167 | 15,800 |
2008/09/11 | 165 | 167 | 165 | 167 | 1,100 |
2008/09/10 | 167 | 168 | 167 | 167 | 8,100 |
2008/09/09 | 163 | 167 | 163 | 167 | 2,300 |
2008/09/08 | 165 | 168 | 162 | 168 | 8,300 |
2008/09/05 | 166 | 167 | 165 | 167 | 62,000 |
2008/09/04 | 167 | 168 | 167 | 168 | 5,100 |
2008/09/03 | 168 | 168 | 167 | 167 | 3,600 |
2008/09/02 | 169 | 169 | 168 | 168 | 3,000 |
2008/09/01 | 169 | 169 | 168 | 169 | 2,700 |
2008/08/29 | 168 | 169 | 167 | 169 | 8,400 |
2008/08/28 | 167 | 167 | 167 | 167 | 500 |
2008/08/27 | 167 | 168 | 167 | 167 | 17,400 |
2008/08/26 | 168 | 168 | 167 | 168 | 9,000 |
2008/08/25 | 171 | 171 | 168 | 170 | 5,200 |
2008/08/22 | 167 | 168 | 167 | 168 | 3,400 |
2008/08/21 | 168 | 168 | 167 | 167 | 7,600 |
2008/08/20 | 168 | 169 | 167 | 168 | 7,700 |
2008/08/19 | 168 | 169 | 167 | 168 | 2,700 |
2008/08/18 | 168 | 170 | 167 | 168 | 28,000 |
2008/08/15 | 169 | 170 | 168 | 168 | 22,500 |
2008/08/14 | 170 | 170 | 169 | 169 | 9,500 |
2008/08/13 | 172 | 173 | 169 | 173 | 13,100 |
2008/08/12 | 172 | 173 | 171 | 172 | 15,900 |
2008/08/11 | 171 | 173 | 171 | 172 | 10,000 |
2008/08/08 | 170 | 172 | 170 | 171 | 3,900 |
2008/08/07 | 174 | 175 | 170 | 171 | 26,100 |
2008/08/06 | 174 | 177 | 173 | 173 | 5,400 |
2008/08/05 | 175 | 176 | 173 | 175 | 5,400 |
2008/08/04 | 175 | 176 | 174 | 175 | 14,600 |
2008/08/01 | 174 | 178 | 174 | 177 | 27,700 |
2008/07/31 | 178 | 179 | 177 | 177 | 2,800 |
2008/07/30 | 178 | 180 | 178 | 180 | 2,500 |
2008/07/29 | 180 | 180 | 177 | 178 | 6,000 |
2008/07/28 | 179 | 181 | 178 | 181 | 3,900 |
2008/07/25 | 181 | 181 | 177 | 180 | 10,500 |
2008/07/24 | 176 | 179 | 176 | 179 | 13,800 |
2008/07/23 | 176 | 177 | 176 | 176 | 4,400 |
2008/07/22 | 177 | 177 | 174 | 176 | 4,400 |
2008/07/18 | 177 | 177 | 175 | 176 | 14,000 |
2008/07/17 | 175 | 177 | 175 | 176 | 9,000 |
2008/07/16 | 176 | 177 | 176 | 176 | 23,200 |
2008/07/15 | 177 | 177 | 175 | 176 | 25,700 |
2008/07/14 | 176 | 178 | 175 | 178 | 25,700 |
2008/07/11 | 177 | 177 | 176 | 176 | 28,200 |
2008/07/10 | 177 | 177 | 176 | 176 | 11,600 |
2008/07/09 | 178 | 178 | 177 | 177 | 5,400 |
2008/07/08 | 177 | 177 | 176 | 177 | 11,500 |
2008/07/07 | 180 | 180 | 176 | 178 | 18,500 |
2008/07/04 | 175 | 178 | 175 | 177 | 31,400 |
2008/07/03 | 176 | 178 | 176 | 177 | 3,400 |
2008/07/02 | 180 | 181 | 175 | 180 | 19,500 |
2008/07/01 | 175 | 180 | 175 | 180 | 47,100 |
2008/06/30 | 175 | 177 | 175 | 176 | 27,300 |
2008/06/27 | 177 | 178 | 175 | 176 | 10,500 |
2008/06/26 | 178 | 180 | 177 | 179 | 7,600 |
2008/06/25 | 181 | 181 | 176 | 179 | 19,000 |
2008/06/24 | 181 | 181 | 179 | 179 | 3,900 |
2008/06/23 | 179 | 181 | 175 | 181 | 15,800 |
2008/06/20 | 182 | 184 | 177 | 179 | 72,200 |
2008/06/19 | 177 | 184 | 177 | 184 | 73,900 |
2008/06/18 | 175 | 177 | 175 | 177 | 37,900 |
2008/06/17 | 175 | 175 | 173 | 175 | 9,400 |
2008/06/16 | 174 | 175 | 172 | 174 | 14,000 |
2008/06/13 | 173 | 175 | 172 | 172 | 32,400 |
2008/06/12 | 173 | 174 | 172 | 173 | 17,600 |
2008/06/11 | 172 | 176 | 172 | 173 | 17,500 |
2008/06/10 | 175 | 177 | 173 | 173 | 33,900 |
2008/06/09 | 176 | 177 | 174 | 175 | 32,800 |
2008/06/06 | 177 | 180 | 175 | 177 | 53,200 |
2008/06/05 | 177 | 177 | 174 | 176 | 26,800 |
2008/06/04 | 174 | 175 | 173 | 175 | 21,000 |
2008/06/03 | 173 | 175 | 173 | 174 | 38,500 |
2008/06/02 | 175 | 175 | 172 | 174 | 21,500 |
2008/05/30 | 174 | 174 | 172 | 174 | 24,700 |
2008/05/29 | 172 | 174 | 172 | 173 | 29,000 |
2008/05/28 | 173 | 175 | 171 | 172 | 19,100 |
2008/05/27 | 172 | 174 | 172 | 174 | 23,300 |
2008/05/26 | 176 | 176 | 173 | 174 | 21,800 |
2008/05/23 | 177 | 178 | 174 | 176 | 38,900 |
2008/05/22 | 177 | 179 | 176 | 178 | 43,700 |
2008/05/21 | 176 | 177 | 175 | 177 | 11,200 |
2008/05/20 | 178 | 179 | 177 | 178 | 36,400 |
2008/05/19 | 180 | 180 | 175 | 177 | 25,500 |
2008/05/16 | 177 | 178 | 173 | 178 | 88,300 |
2008/05/15 | 183 | 184 | 181 | 183 | 29,000 |
2008/05/14 | 179 | 180 | 177 | 180 | 22,100 |
2008/05/13 | 178 | 180 | 178 | 179 | 19,400 |
2008/05/12 | 176 | 178 | 176 | 178 | 7,000 |
2008/05/09 | 182 | 182 | 175 | 176 | 25,400 |
2008/05/08 | 178 | 183 | 176 | 179 | 19,900 |
2008/05/07 | 174 | 179 | 174 | 178 | 21,700 |
2008/05/02 | 176 | 176 | 173 | 175 | 11,100 |
2008/05/01 | 176 | 176 | 174 | 174 | 13,400 |
2008/04/30 | 176 | 176 | 173 | 175 | 19,500 |
2008/04/28 | 176 | 177 | 173 | 175 | 19,100 |
2008/04/25 | 180 | 183 | 174 | 176 | 44,300 |
2008/04/24 | 171 | 174 | 169 | 171 | 23,700 |
2008/04/23 | 170 | 172 | 169 | 172 | 20,600 |
2008/04/22 | 171 | 172 | 170 | 170 | 17,000 |
2008/04/21 | 172 | 173 | 171 | 172 | 9,400 |
2008/04/18 | 170 | 172 | 169 | 171 | 10,400 |
2008/04/17 | 171 | 172 | 169 | 172 | 13,200 |
2008/04/16 | 174 | 175 | 169 | 170 | 12,500 |
2008/04/15 | 173 | 174 | 169 | 173 | 2,500 |
2008/04/14 | 168 | 173 | 168 | 172 | 32,300 |
2008/04/11 | 172 | 177 | 172 | 177 | 17,700 |
2008/04/10 | 178 | 178 | 175 | 177 | 20,300 |
2008/04/09 | 179 | 179 | 176 | 178 | 3,400 |
2008/04/08 | 177 | 180 | 177 | 179 | 4,600 |
2008/04/07 | 178 | 179 | 175 | 179 | 5,000 |
2008/04/04 | 179 | 180 | 176 | 179 | 15,300 |
2008/04/03 | 180 | 180 | 179 | 179 | 1,700 |
2008/04/02 | 180 | 180 | 177 | 180 | 11,700 |
2008/04/01 | 180 | 180 | 178 | 178 | 9,200 |
2008/03/31 | 180 | 181 | 179 | 180 | 61,700 |
2008/03/28 | 181 | 183 | 180 | 183 | 12,400 |
2008/03/27 | 179 | 183 | 179 | 181 | 3,700 |
2008/03/26 | 180 | 183 | 176 | 183 | 15,000 |
2008/03/25 | 184 | 184 | 181 | 183 | 19,900 |
2008/03/24 | 177 | 180 | 176 | 179 | 15,700 |
2008/03/21 | 173 | 176 | 171 | 174 | 17,900 |
2008/03/19 | 176 | 176 | 171 | 175 | 32,800 |
2008/03/18 | 170 | 171 | 169 | 171 | 7,600 |
2008/03/17 | 166 | 170 | 165 | 170 | 89,100 |
2008/03/14 | 170 | 172 | 167 | 172 | 26,000 |
2008/03/13 | 175 | 175 | 172 | 172 | 89,300 |
2008/03/12 | 174 | 178 | 174 | 175 | 45,700 |
2008/03/11 | 168 | 171 | 167 | 171 | 17,400 |
2008/03/10 | 176 | 179 | 172 | 172 | 26,100 |
2008/03/07 | 181 | 182 | 179 | 180 | 32,900 |
2008/03/06 | 184 | 186 | 182 | 183 | 21,100 |
2008/03/05 | 180 | 186 | 178 | 182 | 15,500 |
2008/03/04 | 183 | 183 | 181 | 181 | 11,700 |
2008/03/03 | 185 | 185 | 181 | 185 | 31,300 |
2008/02/29 | 187 | 189 | 186 | 187 | 22,100 |
2008/02/28 | 189 | 190 | 188 | 188 | 30,500 |
2008/02/27 | 188 | 192 | 188 | 190 | 33,300 |
2008/02/26 | 193 | 193 | 187 | 190 | 44,500 |
2008/02/25 | 192 | 192 | 188 | 189 | 76,600 |
2008/02/22 | 180 | 186 | 175 | 186 | 86,300 |
2008/02/21 | 180 | 182 | 177 | 178 | 79,000 |
2008/02/20 | 185 | 185 | 180 | 181 | 86,600 |
2008/02/19 | 195 | 198 | 181 | 186 | 231,700 |
2008/02/18 | 187 | 204 | 177 | 190 | 899,300 |
2008/02/15 | 162 | 165 | 162 | 162 | 47,200 |
2008/02/14 | 163 | 166 | 163 | 165 | 43,500 |
2008/02/13 | 165 | 165 | 164 | 165 | 16,400 |
2008/02/12 | 165 | 165 | 163 | 165 | 19,500 |
2008/02/08 | 165 | 165 | 164 | 165 | 9,000 |
2008/02/07 | 165 | 165 | 162 | 164 | 84,100 |
2008/02/06 | 169 | 169 | 166 | 167 | 23,300 |
2008/02/05 | 170 | 170 | 169 | 170 | 46,600 |
2008/02/04 | 170 | 170 | 169 | 170 | 67,100 |
2008/02/01 | 170 | 170 | 169 | 170 | 31,300 |
2008/01/31 | 169 | 170 | 167 | 170 | 30,000 |
2008/01/30 | 170 | 170 | 169 | 170 | 28,300 |
2008/01/29 | 170 | 170 | 167 | 170 | 21,800 |
2008/01/28 | 170 | 170 | 168 | 168 | 14,300 |
2008/01/25 | 169 | 170 | 168 | 170 | 28,000 |
2008/01/24 | 170 | 171 | 165 | 165 | 129,500 |
2008/01/23 | 166 | 172 | 166 | 170 | 37,000 |
2008/01/22 | 168 | 170 | 167 | 168 | 81,000 |
2008/01/21 | 175 | 176 | 171 | 172 | 25,300 |
2008/01/18 | 170 | 176 | 170 | 176 | 34,700 |
2008/01/17 | 169 | 177 | 168 | 173 | 33,800 |
2008/01/16 | 173 | 175 | 166 | 175 | 31,500 |
2008/01/15 | 185 | 185 | 161 | 180 | 130,100 |
2008/01/11 | 187 | 188 | 184 | 187 | 58,000 |
2008/01/10 | 188 | 188 | 187 | 187 | 24,700 |
2008/01/09 | 185 | 188 | 185 | 186 | 14,600 |
2008/01/08 | 187 | 189 | 185 | 188 | 16,900 |
2008/01/07 | 184 | 188 | 183 | 185 | 24,000 |
2008/01/04 | 184 | 186 | 183 | 184 | 117,200 |