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 |
---|---|---|---|---|---|
2009/12/30 | 107 | 108 | 105 | 108 | 2,100 |
2009/12/29 | 109 | 109 | 106 | 107 | 3,000 |
2009/12/28 | 107 | 110 | 105 | 109 | 2,800 |
2009/12/25 | 111 | 111 | 106 | 107 | 9,700 |
2009/12/24 | 109 | 109 | 106 | 107 | 17,400 |
2009/12/22 | 113 | 113 | 106 | 109 | 11,300 |
2009/12/21 | 112 | 115 | 108 | 112 | 11,500 |
2009/12/18 | 116 | 116 | 94 | 112 | 40,900 |
2009/12/17 | 116 | 119 | 115 | 116 | 4,400 |
2009/12/16 | 118 | 118 | 118 | 118 | 100 |
2009/12/15 | 116 | 118 | 114 | 118 | 1,800 |
2009/12/14 | 118 | 118 | 117 | 117 | 10,000 |
2009/12/11 | 117 | 118 | 116 | 118 | 14,900 |
2009/12/10 | 113 | 116 | 112 | 116 | 14,800 |
2009/12/09 | 114 | 114 | 112 | 112 | 29,000 |
2009/12/08 | 118 | 118 | 111 | 114 | 13,100 |
2009/12/07 | 118 | 118 | 113 | 116 | 21,900 |
2009/12/04 | 115 | 115 | 110 | 113 | 14,200 |
2009/12/03 | 117 | 117 | 110 | 113 | 17,200 |
2009/12/02 | 118 | 118 | 118 | 118 | 200 |
2009/12/01 | 118 | 120 | 116 | 119 | 6,900 |
2009/11/30 | 119 | 119 | 116 | 118 | 1,500 |
2009/11/27 | 122 | 122 | 122 | 122 | 7,000 |
2009/11/26 | 120 | 123 | 115 | 122 | 2,000 |
2009/11/25 | 123 | 125 | 118 | 125 | 5,400 |
2009/11/24 | 116 | 119 | 116 | 119 | 500 |
2009/11/20 | 113 | 117 | 113 | 116 | 11,500 |
2009/11/19 | 116 | 121 | 116 | 121 | 1,300 |
2009/11/18 | 122 | 122 | 117 | 120 | 6,200 |
2009/11/17 | 125 | 125 | 122 | 122 | 1,800 |
2009/11/16 | 125 | 125 | 123 | 125 | 1,900 |
2009/11/13 | 125 | 126 | 120 | 126 | 3,700 |
2009/11/12 | 121 | 127 | 121 | 127 | 7,700 |
2009/11/11 | 127 | 130 | 127 | 129 | 7,900 |
2009/11/10 | 127 | 127 | 127 | 127 | 1,700 |
2009/11/09 | 120 | 125 | 120 | 125 | 2,700 |
2009/11/06 | 125 | 125 | 124 | 125 | 2,700 |
2009/11/05 | 128 | 128 | 128 | 128 | 200 |
2009/11/04 | 129 | 129 | 129 | 129 | 100 |
2009/11/02 | 127 | 130 | 127 | 130 | 2,600 |
2009/10/30 | 130 | 130 | 130 | 130 | 400 |
2009/10/29 | 130 | 130 | 130 | 130 | 900 |
2009/10/28 | 130 | 130 | 128 | 130 | 1,000 |
2009/10/27 | 130 | 130 | 129 | 130 | 1,100 |
2009/10/26 | 134 | 135 | 131 | 134 | 5,000 |
2009/10/23 | 130 | 130 | 129 | 129 | 500 |
2009/10/22 | 130 | 130 | 129 | 129 | 200 |
2009/10/21 | 129 | 130 | 129 | 130 | 300 |
2009/10/20 | 130 | 130 | 130 | 130 | 100 |
2009/10/19 | 127 | 130 | 127 | 130 | 2,900 |
2009/10/16 | 132 | 132 | 128 | 130 | 1,100 |
2009/10/15 | 130 | 132 | 130 | 132 | 300 |
2009/10/14 | 128 | 132 | 128 | 132 | 4,500 |
2009/10/13 | 133 | 133 | 132 | 133 | 9,100 |
2009/10/09 | 130 | 132 | 129 | 132 | 1,200 |
2009/10/08 | 131 | 131 | 131 | 131 | 100 |
2009/10/07 | 131 | 131 | 131 | 131 | 100 |
2009/10/06 | 129 | 132 | 128 | 132 | 1,200 |
2009/10/05 | 130 | 130 | 130 | 130 | 100 |
2009/10/02 | 133 | 133 | 129 | 132 | 14,100 |
2009/10/01 | 132 | 135 | 132 | 134 | 1,100 |
2009/09/30 | 132 | 135 | 131 | 135 | 50,800 |
2009/09/29 | 133 | 136 | 133 | 136 | 48,200 |
2009/09/28 | 137 | 137 | 132 | 135 | 4,200 |
2009/09/25 | 139 | 139 | 135 | 136 | 8,600 |
2009/09/24 | 137 | 137 | 136 | 136 | 4,600 |
2009/09/18 | 137 | 138 | 135 | 137 | 11,500 |
2009/09/17 | 138 | 138 | 134 | 138 | 2,100 |
2009/09/16 | 137 | 138 | 137 | 138 | 3,700 |
2009/09/15 | 136 | 137 | 134 | 137 | 3,300 |
2009/09/14 | 137 | 137 | 137 | 137 | 2,000 |
2009/09/11 | 137 | 138 | 136 | 137 | 18,600 |
2009/09/10 | 138 | 138 | 136 | 138 | 13,500 |
2009/09/09 | 137 | 138 | 134 | 138 | 8,800 |
2009/09/08 | 138 | 138 | 132 | 137 | 11,600 |
2009/09/07 | 138 | 138 | 136 | 138 | 10,400 |
2009/09/04 | 138 | 138 | 136 | 138 | 20,700 |
2009/09/03 | 136 | 139 | 136 | 139 | 13,500 |
2009/09/02 | 138 | 139 | 136 | 139 | 9,100 |
2009/09/01 | 139 | 139 | 131 | 138 | 12,500 |
2009/08/31 | 139 | 140 | 136 | 139 | 9,600 |
2009/08/28 | 136 | 138 | 135 | 138 | 1,300 |
2009/08/27 | 139 | 139 | 136 | 139 | 5,000 |
2009/08/26 | 140 | 141 | 139 | 139 | 9,000 |
2009/08/25 | 138 | 140 | 136 | 140 | 12,100 |
2009/08/24 | 138 | 139 | 138 | 139 | 3,900 |
2009/08/21 | 138 | 138 | 136 | 138 | 6,900 |
2009/08/20 | 139 | 139 | 136 | 138 | 6,700 |
2009/08/19 | 137 | 137 | 135 | 137 | 1,200 |
2009/08/18 | 132 | 135 | 132 | 135 | 400 |
2009/08/17 | 135 | 135 | 133 | 135 | 4,600 |
2009/08/14 | 137 | 138 | 135 | 135 | 9,200 |
2009/08/13 | 137 | 138 | 137 | 137 | 8,000 |
2009/08/12 | 133 | 135 | 133 | 135 | 4,100 |
2009/08/11 | 138 | 138 | 127 | 132 | 23,700 |
2009/08/10 | 138 | 138 | 138 | 138 | 10,700 |
2009/08/07 | 138 | 138 | 137 | 138 | 6,300 |
2009/08/06 | 137 | 139 | 136 | 139 | 18,200 |
2009/08/05 | 138 | 138 | 136 | 137 | 14,100 |
2009/08/04 | 137 | 138 | 136 | 137 | 5,400 |
2009/08/03 | 138 | 138 | 137 | 138 | 5,000 |
2009/07/31 | 138 | 138 | 137 | 137 | 4,600 |
2009/07/30 | 137 | 138 | 135 | 137 | 26,500 |
2009/07/29 | 138 | 138 | 137 | 137 | 6,900 |
2009/07/28 | 138 | 138 | 137 | 138 | 9,900 |
2009/07/27 | 140 | 140 | 128 | 137 | 15,400 |
2009/07/24 | 138 | 139 | 138 | 139 | 15,400 |
2009/07/23 | 137 | 138 | 137 | 138 | 19,200 |
2009/07/22 | 135 | 138 | 135 | 138 | 28,800 |
2009/07/21 | 138 | 138 | 138 | 138 | 3,600 |
2009/07/17 | 137 | 138 | 137 | 138 | 300 |
2009/07/16 | 136 | 138 | 136 | 138 | 300 |
2009/07/15 | 138 | 138 | 138 | 138 | 200 |
2009/07/14 | 131 | 138 | 131 | 137 | 8,300 |
2009/07/13 | 138 | 138 | 130 | 133 | 23,500 |
2009/07/10 | 138 | 139 | 137 | 138 | 9,800 |
2009/07/09 | 138 | 138 | 138 | 138 | 2,000 |
2009/07/08 | 137 | 139 | 136 | 139 | 2,800 |
2009/07/07 | 138 | 139 | 136 | 139 | 1,400 |
2009/07/06 | 141 | 141 | 137 | 139 | 8,100 |
2009/07/03 | 138 | 138 | 137 | 138 | 7,700 |
2009/07/02 | 139 | 139 | 135 | 139 | 9,100 |
2009/07/01 | 137 | 140 | 137 | 140 | 6,300 |
2009/06/30 | 139 | 139 | 139 | 139 | 300 |
2009/06/29 | 138 | 139 | 137 | 139 | 2,100 |
2009/06/26 | 140 | 140 | 137 | 140 | 5,500 |
2009/06/25 | 140 | 140 | 137 | 138 | 5,700 |
2009/06/24 | 139 | 140 | 135 | 138 | 3,300 |
2009/06/23 | 135 | 142 | 135 | 142 | 7,000 |
2009/06/22 | 142 | 142 | 139 | 139 | 6,500 |
2009/06/19 | 140 | 140 | 139 | 139 | 13,100 |
2009/06/18 | 136 | 138 | 136 | 136 | 9,300 |
2009/06/17 | 135 | 140 | 135 | 140 | 5,600 |
2009/06/16 | 142 | 142 | 135 | 140 | 12,400 |
2009/06/15 | 141 | 141 | 140 | 141 | 11,100 |
2009/06/12 | 137 | 141 | 136 | 140 | 23,900 |
2009/06/11 | 139 | 140 | 135 | 138 | 12,100 |
2009/06/10 | 141 | 141 | 138 | 140 | 15,800 |
2009/06/09 | 143 | 143 | 137 | 141 | 9,300 |
2009/06/08 | 138 | 143 | 138 | 142 | 4,600 |
2009/06/05 | 137 | 139 | 132 | 138 | 8,800 |
2009/06/04 | 135 | 135 | 135 | 135 | 1,900 |
2009/06/03 | 137 | 139 | 131 | 137 | 5,500 |
2009/06/02 | 138 | 140 | 138 | 140 | 6,800 |
2009/06/01 | 140 | 140 | 135 | 139 | 4,100 |
2009/05/29 | 140 | 140 | 140 | 140 | 3,500 |
2009/05/28 | 130 | 140 | 130 | 140 | 31,300 |
2009/05/27 | 129 | 130 | 129 | 130 | 2,100 |
2009/05/26 | 129 | 129 | 128 | 129 | 2,200 |
2009/05/25 | 128 | 130 | 127 | 129 | 8,900 |
2009/05/22 | 129 | 130 | 128 | 129 | 7,400 |
2009/05/21 | 130 | 130 | 127 | 128 | 14,000 |
2009/05/20 | 130 | 130 | 129 | 129 | 4,800 |
2009/05/19 | 129 | 130 | 129 | 130 | 700 |
2009/05/18 | 128 | 131 | 128 | 131 | 2,400 |
2009/05/15 | 130 | 131 | 130 | 131 | 4,000 |
2009/05/14 | 130 | 130 | 128 | 130 | 1,300 |
2009/05/13 | 127 | 131 | 127 | 131 | 3,900 |
2009/05/12 | 129 | 129 | 128 | 129 | 7,000 |
2009/05/11 | 128 | 129 | 126 | 129 | 15,300 |
2009/05/08 | 127 | 133 | 126 | 128 | 4,300 |
2009/05/07 | 127 | 129 | 126 | 129 | 4,000 |
2009/05/01 | 125 | 132 | 125 | 131 | 4,000 |
2009/04/30 | 126 | 127 | 125 | 127 | 9,700 |
2009/04/28 | 131 | 131 | 125 | 126 | 4,100 |
2009/04/27 | 134 | 134 | 127 | 131 | 9,600 |
2009/04/24 | 130 | 131 | 129 | 130 | 6,400 |
2009/04/23 | 130 | 132 | 130 | 132 | 1,100 |
2009/04/22 | 130 | 132 | 130 | 132 | 4,300 |
2009/04/21 | 130 | 130 | 129 | 130 | 1,100 |
2009/04/20 | 130 | 131 | 130 | 131 | 800 |
2009/04/17 | 131 | 131 | 129 | 131 | 1,500 |
2009/04/16 | 127 | 130 | 127 | 130 | 700 |
2009/04/15 | 132 | 132 | 129 | 131 | 6,900 |
2009/04/14 | 131 | 132 | 131 | 132 | 2,600 |
2009/04/13 | 129 | 131 | 128 | 131 | 5,100 |
2009/04/10 | 129 | 130 | 127 | 128 | 7,900 |
2009/04/09 | 126 | 128 | 125 | 127 | 1,000 |
2009/04/08 | 122 | 129 | 122 | 126 | 11,400 |
2009/04/07 | 127 | 130 | 127 | 130 | 2,400 |
2009/04/06 | 127 | 130 | 126 | 129 | 3,200 |
2009/04/03 | 135 | 135 | 122 | 129 | 17,900 |
2009/04/02 | 133 | 135 | 130 | 135 | 9,900 |
2009/04/01 | 131 | 134 | 130 | 134 | 1,500 |
2009/03/31 | 134 | 134 | 134 | 134 | 1,400 |
2009/03/30 | 137 | 137 | 134 | 137 | 700 |
2009/03/27 | 136 | 138 | 135 | 138 | 2,400 |
2009/03/26 | 136 | 137 | 132 | 137 | 1,300 |
2009/03/25 | 139 | 139 | 135 | 137 | 9,200 |
2009/03/24 | 133 | 136 | 133 | 136 | 19,000 |
2009/03/23 | 132 | 134 | 125 | 134 | 5,300 |
2009/03/19 | 129 | 130 | 129 | 130 | 6,900 |
2009/03/18 | 129 | 135 | 128 | 133 | 3,300 |
2009/03/17 | 126 | 129 | 126 | 129 | 11,300 |
2009/03/16 | 125 | 126 | 125 | 126 | 2,000 |
2009/03/13 | 125 | 126 | 125 | 125 | 4,200 |
2009/03/12 | 125 | 125 | 125 | 125 | 12,500 |
2009/03/11 | 125 | 126 | 124 | 125 | 15,700 |
2009/03/10 | 124 | 124 | 124 | 124 | 1,900 |
2009/03/09 | 124 | 124 | 120 | 124 | 6,400 |
2009/03/06 | 126 | 126 | 124 | 124 | 4,800 |
2009/03/05 | 122 | 125 | 122 | 125 | 24,000 |
2009/03/04 | 120 | 121 | 120 | 120 | 3,800 |
2009/03/03 | 120 | 120 | 116 | 120 | 7,500 |
2009/03/02 | 123 | 123 | 122 | 122 | 6,500 |
2009/02/27 | 130 | 130 | 121 | 123 | 3,300 |
2009/02/26 | 129 | 130 | 122 | 130 | 4,400 |
2009/02/25 | 131 | 131 | 120 | 130 | 7,800 |
2009/02/24 | 115 | 122 | 115 | 122 | 3,500 |
2009/02/23 | 111 | 120 | 111 | 120 | 14,300 |
2009/02/20 | 120 | 123 | 120 | 120 | 2,800 |
2009/02/19 | 118 | 125 | 118 | 125 | 2,000 |
2009/02/18 | 120 | 125 | 119 | 123 | 8,300 |
2009/02/17 | 120 | 125 | 120 | 120 | 10,200 |
2009/02/16 | 122 | 125 | 120 | 122 | 3,800 |
2009/02/13 | 126 | 129 | 120 | 129 | 3,600 |
2009/02/12 | 128 | 129 | 117 | 124 | 10,300 |
2009/02/10 | 131 | 131 | 131 | 131 | 8,600 |
2009/02/09 | 131 | 131 | 126 | 131 | 4,600 |
2009/02/06 | 133 | 133 | 131 | 131 | 12,500 |
2009/02/05 | 131 | 133 | 130 | 133 | 5,000 |
2009/02/04 | 130 | 133 | 130 | 133 | 1,700 |
2009/02/03 | 131 | 133 | 130 | 132 | 11,500 |
2009/02/02 | 134 | 134 | 131 | 134 | 5,700 |
2009/01/30 | 134 | 135 | 132 | 134 | 12,200 |
2009/01/29 | 134 | 134 | 133 | 134 | 1,800 |
2009/01/28 | 132 | 134 | 132 | 134 | 3,400 |
2009/01/27 | 135 | 135 | 132 | 132 | 2,100 |
2009/01/26 | 135 | 135 | 132 | 134 | 9,900 |
2009/01/23 | 134 | 135 | 130 | 135 | 6,800 |
2009/01/22 | 135 | 136 | 134 | 135 | 4,500 |
2009/01/21 | 135 | 137 | 133 | 137 | 1,800 |
2009/01/20 | 136 | 136 | 135 | 136 | 400 |
2009/01/19 | 135 | 135 | 134 | 135 | 1,200 |
2009/01/16 | 135 | 137 | 134 | 135 | 2,400 |
2009/01/15 | 134 | 138 | 134 | 138 | 7,000 |
2009/01/14 | 135 | 139 | 133 | 139 | 5,900 |
2009/01/13 | 143 | 145 | 135 | 139 | 19,700 |
2009/01/09 | 141 | 143 | 139 | 143 | 9,800 |
2009/01/08 | 138 | 140 | 136 | 140 | 6,100 |
2009/01/07 | 140 | 141 | 135 | 138 | 23,700 |
2009/01/06 | 137 | 140 | 135 | 140 | 16,400 |
2009/01/05 | 140 | 146 | 137 | 140 | 11,600 |