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 |
---|---|---|---|---|---|
2010/12/30 | 98 | 99 | 96 | 98 | 85,200 |
2010/12/29 | 94 | 99 | 94 | 99 | 62,100 |
2010/12/28 | 92 | 96 | 92 | 95 | 41,500 |
2010/12/27 | 92 | 93 | 91 | 91 | 113,000 |
2010/12/24 | 92 | 93 | 91 | 91 | 41,200 |
2010/12/22 | 92 | 94 | 91 | 93 | 74,700 |
2010/12/21 | 90 | 92 | 88 | 92 | 48,800 |
2010/12/20 | 90 | 92 | 90 | 91 | 36,700 |
2010/12/17 | 93 | 95 | 90 | 91 | 59,700 |
2010/12/16 | 92 | 94 | 92 | 93 | 42,200 |
2010/12/15 | 91 | 92 | 91 | 91 | 19,100 |
2010/12/14 | 90 | 92 | 90 | 92 | 52,900 |
2010/12/13 | 90 | 91 | 89 | 90 | 51,600 |
2010/12/10 | 90 | 91 | 89 | 90 | 30,500 |
2010/12/09 | 92 | 93 | 86 | 89 | 250,600 |
2010/12/08 | 92 | 95 | 91 | 93 | 75,900 |
2010/12/07 | 88 | 92 | 88 | 92 | 95,000 |
2010/12/06 | 90 | 90 | 88 | 89 | 56,600 |
2010/12/03 | 87 | 89 | 86 | 87 | 161,600 |
2010/12/02 | 86 | 89 | 86 | 87 | 19,000 |
2010/12/01 | 86 | 86 | 84 | 85 | 27,300 |
2010/11/30 | 85 | 88 | 85 | 86 | 22,100 |
2010/11/29 | 88 | 88 | 85 | 86 | 10,200 |
2010/11/26 | 87 | 88 | 86 | 86 | 16,200 |
2010/11/25 | 88 | 90 | 87 | 89 | 28,200 |
2010/11/24 | 84 | 86 | 83 | 85 | 17,400 |
2010/11/22 | 85 | 85 | 83 | 84 | 26,100 |
2010/11/19 | 82 | 83 | 82 | 83 | 19,800 |
2010/11/18 | 81 | 82 | 80 | 81 | 22,600 |
2010/11/17 | 80 | 82 | 79 | 81 | 21,000 |
2010/11/16 | 82 | 82 | 81 | 82 | 13,200 |
2010/11/15 | 82 | 83 | 80 | 82 | 32,600 |
2010/11/12 | 81 | 82 | 80 | 81 | 21,500 |
2010/11/11 | 81 | 81 | 79 | 81 | 33,200 |
2010/11/10 | 81 | 81 | 79 | 80 | 38,000 |
2010/11/09 | 79 | 80 | 79 | 80 | 200 |
2010/11/08 | 80 | 81 | 80 | 80 | 14,700 |
2010/11/05 | 76 | 80 | 76 | 79 | 22,100 |
2010/11/04 | 79 | 81 | 77 | 79 | 44,100 |
2010/11/02 | 81 | 82 | 79 | 80 | 24,400 |
2010/11/01 | 83 | 86 | 80 | 82 | 25,400 |
2010/10/29 | 80 | 80 | 79 | 80 | 34,000 |
2010/10/28 | 80 | 81 | 79 | 80 | 4,500 |
2010/10/27 | 80 | 80 | 79 | 79 | 9,800 |
2010/10/26 | 79 | 80 | 78 | 80 | 4,100 |
2010/10/25 | 83 | 83 | 79 | 80 | 22,900 |
2010/10/22 | 79 | 81 | 78 | 81 | 22,300 |
2010/10/21 | 79 | 80 | 78 | 78 | 17,300 |
2010/10/20 | 78 | 79 | 75 | 79 | 75,700 |
2010/10/19 | 80 | 81 | 78 | 79 | 21,900 |
2010/10/18 | 82 | 82 | 73 | 80 | 57,200 |
2010/10/15 | 81 | 83 | 80 | 83 | 12,400 |
2010/10/14 | 82 | 82 | 81 | 81 | 34,100 |
2010/10/13 | 82 | 82 | 80 | 81 | 21,700 |
2010/10/12 | 83 | 84 | 82 | 82 | 32,200 |
2010/10/08 | 83 | 84 | 83 | 83 | 34,100 |
2010/10/07 | 83 | 84 | 83 | 83 | 54,400 |
2010/10/06 | 83 | 84 | 83 | 84 | 63,100 |
2010/10/05 | 85 | 85 | 82 | 84 | 29,500 |
2010/10/04 | 86 | 87 | 84 | 85 | 44,100 |
2010/10/01 | 87 | 87 | 86 | 86 | 12,800 |
2010/09/30 | 87 | 92 | 87 | 89 | 37,400 |
2010/09/29 | 88 | 88 | 86 | 87 | 10,600 |
2010/09/28 | 88 | 88 | 87 | 87 | 18,400 |
2010/09/27 | 89 | 89 | 87 | 87 | 28,100 |
2010/09/24 | 87 | 89 | 87 | 89 | 20,800 |
2010/09/22 | 88 | 90 | 87 | 89 | 25,900 |
2010/09/21 | 91 | 91 | 85 | 88 | 99,700 |
2010/09/17 | 91 | 91 | 90 | 91 | 7,900 |
2010/09/16 | 91 | 91 | 91 | 91 | 2,300 |
2010/09/15 | 91 | 91 | 90 | 91 | 16,900 |
2010/09/14 | 92 | 92 | 90 | 90 | 18,700 |
2010/09/13 | 90 | 95 | 90 | 92 | 19,700 |
2010/09/10 | 90 | 90 | 89 | 89 | 56,400 |
2010/09/09 | 88 | 89 | 88 | 89 | 3,200 |
2010/09/08 | 87 | 90 | 86 | 88 | 17,300 |
2010/09/07 | 87 | 88 | 87 | 88 | 2,200 |
2010/09/06 | 88 | 89 | 87 | 89 | 5,900 |
2010/09/03 | 89 | 89 | 88 | 88 | 16,400 |
2010/09/02 | 89 | 89 | 88 | 89 | 2,700 |
2010/09/01 | 87 | 89 | 87 | 88 | 3,000 |
2010/08/31 | 89 | 89 | 87 | 87 | 22,100 |
2010/08/30 | 88 | 89 | 88 | 89 | 59,100 |
2010/08/27 | 89 | 89 | 88 | 88 | 31,800 |
2010/08/26 | 88 | 89 | 87 | 89 | 35,500 |
2010/08/25 | 89 | 89 | 85 | 88 | 9,900 |
2010/08/24 | 87 | 88 | 87 | 87 | 14,100 |
2010/08/23 | 89 | 90 | 86 | 86 | 13,800 |
2010/08/20 | 90 | 90 | 88 | 88 | 1,100 |
2010/08/19 | 88 | 90 | 88 | 90 | 6,000 |
2010/08/18 | 88 | 89 | 88 | 88 | 6,800 |
2010/08/17 | 88 | 88 | 87 | 88 | 12,300 |
2010/08/16 | 89 | 89 | 86 | 89 | 19,000 |
2010/08/13 | 90 | 91 | 90 | 90 | 8,800 |
2010/08/12 | 91 | 91 | 88 | 90 | 22,200 |
2010/08/11 | 93 | 93 | 91 | 91 | 8,800 |
2010/08/10 | 94 | 95 | 91 | 93 | 20,600 |
2010/08/09 | 93 | 93 | 92 | 93 | 5,200 |
2010/08/06 | 93 | 93 | 92 | 93 | 2,400 |
2010/08/05 | 92 | 92 | 91 | 92 | 13,700 |
2010/08/04 | 92 | 92 | 92 | 92 | 1,600 |
2010/08/03 | 93 | 93 | 91 | 92 | 7,300 |
2010/08/02 | 89 | 92 | 89 | 92 | 3,800 |
2010/07/30 | 90 | 91 | 89 | 90 | 8,400 |
2010/07/29 | 91 | 92 | 90 | 92 | 34,200 |
2010/07/28 | 92 | 92 | 91 | 92 | 10,800 |
2010/07/27 | 91 | 92 | 91 | 91 | 23,400 |
2010/07/26 | 91 | 92 | 91 | 91 | 10,300 |
2010/07/23 | 88 | 90 | 88 | 90 | 19,500 |
2010/07/22 | 87 | 89 | 87 | 88 | 5,400 |
2010/07/21 | 88 | 89 | 87 | 88 | 2,900 |
2010/07/20 | 89 | 89 | 88 | 88 | 3,000 |
2010/07/16 | 90 | 90 | 89 | 89 | 15,600 |
2010/07/15 | 90 | 90 | 90 | 90 | 12,700 |
2010/07/14 | 90 | 92 | 90 | 91 | 4,300 |
2010/07/13 | 91 | 91 | 88 | 90 | 24,700 |
2010/07/12 | 90 | 91 | 90 | 90 | 53,700 |
2010/07/09 | 92 | 92 | 91 | 92 | 7,900 |
2010/07/08 | 91 | 94 | 91 | 93 | 6,100 |
2010/07/07 | 90 | 91 | 90 | 91 | 3,100 |
2010/07/06 | 90 | 91 | 90 | 91 | 2,300 |
2010/07/05 | 91 | 91 | 91 | 91 | 14,500 |
2010/07/02 | 90 | 90 | 89 | 90 | 6,800 |
2010/07/01 | 89 | 92 | 89 | 91 | 6,600 |
2010/06/30 | 90 | 90 | 88 | 89 | 61,800 |
2010/06/29 | 91 | 92 | 90 | 92 | 25,100 |
2010/06/28 | 93 | 94 | 91 | 91 | 86,700 |
2010/06/25 | 96 | 96 | 91 | 93 | 96,100 |
2010/06/24 | 95 | 96 | 94 | 95 | 12,400 |
2010/06/23 | 96 | 96 | 94 | 95 | 39,000 |
2010/06/22 | 96 | 97 | 95 | 97 | 57,400 |
2010/06/21 | 93 | 97 | 93 | 97 | 56,000 |
2010/06/18 | 95 | 95 | 92 | 93 | 100,700 |
2010/06/17 | 94 | 96 | 93 | 95 | 51,600 |
2010/06/16 | 95 | 96 | 94 | 95 | 14,900 |
2010/06/15 | 95 | 97 | 94 | 95 | 33,300 |
2010/06/14 | 94 | 96 | 94 | 94 | 19,300 |
2010/06/11 | 95 | 96 | 94 | 94 | 14,600 |
2010/06/10 | 95 | 95 | 93 | 94 | 19,100 |
2010/06/09 | 96 | 97 | 92 | 94 | 49,400 |
2010/06/08 | 95 | 96 | 94 | 96 | 19,500 |
2010/06/07 | 96 | 97 | 94 | 95 | 112,300 |
2010/06/04 | 98 | 98 | 96 | 98 | 32,700 |
2010/06/03 | 96 | 98 | 96 | 98 | 70,900 |
2010/06/02 | 97 | 98 | 95 | 95 | 13,300 |
2010/06/01 | 98 | 98 | 96 | 97 | 23,200 |
2010/05/31 | 98 | 99 | 97 | 98 | 5,500 |
2010/05/28 | 100 | 101 | 98 | 98 | 38,400 |
2010/05/27 | 96 | 100 | 96 | 98 | 69,000 |
2010/05/26 | 99 | 99 | 96 | 98 | 35,400 |
2010/05/25 | 98 | 99 | 97 | 98 | 28,900 |
2010/05/24 | 102 | 102 | 96 | 97 | 79,800 |
2010/05/21 | 98 | 99 | 95 | 98 | 85,400 |
2010/05/20 | 100 | 101 | 99 | 99 | 76,300 |
2010/05/19 | 103 | 103 | 99 | 101 | 101,400 |
2010/05/18 | 105 | 105 | 101 | 103 | 64,800 |
2010/05/17 | 110 | 110 | 104 | 106 | 61,300 |
2010/05/14 | 111 | 112 | 106 | 110 | 170,600 |
2010/05/13 | 103 | 107 | 103 | 106 | 46,700 |
2010/05/12 | 104 | 106 | 101 | 102 | 63,200 |
2010/05/11 | 106 | 106 | 103 | 105 | 69,100 |
2010/05/10 | 106 | 109 | 103 | 106 | 72,700 |
2010/05/07 | 105 | 106 | 103 | 106 | 71,700 |
2010/05/06 | 112 | 112 | 109 | 112 | 40,200 |
2010/04/30 | 113 | 114 | 110 | 112 | 163,400 |
2010/04/28 | 112 | 113 | 109 | 112 | 104,600 |
2010/04/27 | 114 | 115 | 111 | 112 | 204,100 |
2010/04/26 | 116 | 116 | 112 | 113 | 132,900 |
2010/04/23 | 116 | 117 | 113 | 114 | 94,400 |
2010/04/22 | 114 | 115 | 113 | 114 | 35,800 |
2010/04/21 | 114 | 115 | 113 | 115 | 28,200 |
2010/04/20 | 114 | 115 | 112 | 113 | 70,000 |
2010/04/19 | 114 | 117 | 112 | 113 | 89,200 |
2010/04/16 | 118 | 120 | 114 | 114 | 187,200 |
2010/04/15 | 118 | 121 | 116 | 116 | 275,300 |
2010/04/14 | 116 | 118 | 114 | 117 | 81,200 |
2010/04/13 | 118 | 118 | 113 | 114 | 126,000 |
2010/04/12 | 114 | 120 | 112 | 116 | 199,100 |
2010/04/09 | 112 | 112 | 108 | 110 | 207,500 |
2010/04/08 | 108 | 113 | 108 | 108 | 229,600 |
2010/04/07 | 108 | 111 | 107 | 108 | 66,600 |
2010/04/06 | 111 | 112 | 106 | 106 | 64,600 |
2010/04/05 | 110 | 110 | 105 | 108 | 62,900 |
2010/04/02 | 111 | 113 | 104 | 109 | 50,000 |
2010/04/01 | 113 | 114 | 108 | 112 | 60,200 |
2010/03/31 | 109 | 112 | 108 | 112 | 22,600 |
2010/03/30 | 105 | 108 | 105 | 106 | 32,100 |
2010/03/29 | 105 | 109 | 103 | 103 | 51,900 |
2010/03/26 | 104 | 104 | 103 | 103 | 48,000 |
2010/03/25 | 106 | 106 | 104 | 104 | 29,600 |
2010/03/24 | 105 | 106 | 104 | 105 | 28,800 |
2010/03/23 | 105 | 105 | 104 | 105 | 7,700 |
2010/03/19 | 105 | 106 | 103 | 104 | 19,700 |
2010/03/18 | 105 | 107 | 101 | 103 | 112,300 |
2010/03/17 | 105 | 106 | 102 | 105 | 29,400 |
2010/03/16 | 103 | 105 | 99 | 105 | 27,800 |
2010/03/15 | 103 | 105 | 102 | 104 | 6,500 |
2010/03/12 | 103 | 105 | 101 | 104 | 11,300 |
2010/03/11 | 103 | 103 | 102 | 102 | 23,600 |
2010/03/10 | 101 | 103 | 101 | 103 | 16,500 |
2010/03/09 | 101 | 101 | 100 | 101 | 3,600 |
2010/03/08 | 102 | 102 | 100 | 101 | 7,800 |
2010/03/05 | 97 | 100 | 97 | 100 | 14,500 |
2010/03/04 | 102 | 102 | 96 | 97 | 109,300 |
2010/03/03 | 101 | 102 | 98 | 102 | 6,500 |
2010/03/02 | 99 | 101 | 98 | 101 | 8,100 |
2010/03/01 | 100 | 101 | 98 | 101 | 4,200 |
2010/02/26 | 101 | 102 | 96 | 101 | 19,200 |
2010/02/25 | 104 | 104 | 101 | 101 | 6,000 |
2010/02/24 | 101 | 103 | 101 | 103 | 1,800 |
2010/02/23 | 101 | 102 | 101 | 102 | 400 |
2010/02/22 | 102 | 103 | 100 | 101 | 7,600 |
2010/02/19 | 103 | 104 | 101 | 103 | 5,500 |
2010/02/18 | 102 | 104 | 100 | 104 | 4,500 |
2010/02/17 | 101 | 104 | 101 | 104 | 1,700 |
2010/02/16 | 100 | 102 | 100 | 102 | 14,600 |
2010/02/15 | 104 | 104 | 102 | 103 | 300 |
2010/02/12 | 99 | 105 | 99 | 105 | 5,300 |
2010/02/10 | 101 | 102 | 98 | 101 | 16,900 |
2010/02/09 | 100 | 102 | 100 | 100 | 3,300 |
2010/02/08 | 100 | 102 | 100 | 101 | 2,000 |
2010/02/05 | 100 | 104 | 96 | 101 | 21,100 |
2010/02/04 | 103 | 104 | 102 | 102 | 1,300 |
2010/02/03 | 103 | 105 | 103 | 105 | 2,100 |
2010/02/02 | 104 | 107 | 100 | 103 | 12,600 |
2010/02/01 | 106 | 108 | 105 | 105 | 8,200 |
2010/01/29 | 108 | 110 | 105 | 110 | 18,300 |
2010/01/28 | 110 | 110 | 107 | 109 | 3,700 |
2010/01/27 | 111 | 111 | 107 | 110 | 6,200 |
2010/01/26 | 113 | 113 | 111 | 112 | 2,900 |
2010/01/25 | 115 | 115 | 110 | 113 | 16,300 |
2010/01/22 | 109 | 112 | 108 | 112 | 8,000 |
2010/01/21 | 109 | 113 | 109 | 113 | 4,500 |
2010/01/20 | 110 | 112 | 109 | 111 | 4,500 |
2010/01/19 | 109 | 112 | 108 | 111 | 8,500 |
2010/01/18 | 112 | 112 | 107 | 109 | 16,700 |
2010/01/15 | 115 | 115 | 103 | 113 | 171,600 |
2010/01/14 | 110 | 114 | 110 | 113 | 3,100 |
2010/01/13 | 109 | 113 | 108 | 108 | 4,500 |
2010/01/12 | 110 | 117 | 107 | 108 | 22,900 |
2010/01/08 | 105 | 107 | 105 | 107 | 6,600 |
2010/01/07 | 106 | 106 | 104 | 106 | 5,100 |
2010/01/06 | 105 | 107 | 105 | 107 | 1,900 |
2010/01/05 | 105 | 107 | 102 | 107 | 8,000 |
2010/01/04 | 107 | 107 | 100 | 106 | 4,400 |