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 |
---|---|---|---|---|---|
2011/12/30 | 804 | 828 | 760 | 774 | 3,265,900 |
2011/12/29 | 799 | 864 | 745 | 781 | 6,587,600 |
2011/12/28 | 726 | 808 | 722 | 777 | 3,129,800 |
2011/12/27 | 750 | 774 | 740 | 740 | 957,600 |
2011/12/26 | 737 | 775 | 732 | 752 | 1,501,200 |
2011/12/22 | 786 | 806 | 739 | 745 | 1,649,800 |
2011/12/21 | 797 | 824 | 771 | 777 | 3,211,100 |
2011/12/20 | 741 | 795 | 722 | 784 | 2,396,800 |
2011/12/19 | 752 | 789 | 727 | 750 | 2,589,000 |
2011/12/16 | 790 | 800 | 713 | 732 | 5,639,000 |
2011/12/15 | 800 | 894 | 749 | 838 | 6,160,100 |
2011/12/14 | 809 | 839 | 710 | 777 | 5,413,400 |
2011/12/13 | 904 | 912 | 768 | 768 | 5,653,000 |
2011/12/12 | 880 | 930 | 865 | 918 | 4,371,700 |
2011/12/09 | 871 | 910 | 860 | 901 | 4,396,900 |
2011/12/08 | 895 | 915 | 870 | 880 | 5,322,000 |
2011/12/07 | 811 | 901 | 807 | 890 | 8,843,000 |
2011/12/06 | 815 | 826 | 750 | 802 | 6,579,100 |
2011/12/05 | 844 | 870 | 825 | 835 | 4,669,300 |
2011/12/02 | 866 | 876 | 806 | 874 | 6,957,300 |
2011/12/01 | 820 | 878 | 811 | 874 | 9,179,800 |
2011/11/30 | 760 | 850 | 711 | 850 | 9,687,500 |
2011/11/29 | 752 | 833 | 690 | 735 | 14,208,800 |
2011/11/28 | 642 | 722 | 628 | 722 | 7,974,500 |
2011/11/25 | 760 | 782 | 620 | 622 | 11,134,500 |
2011/11/24 | 685 | 746 | 672 | 740 | 7,072,900 |
2011/11/22 | 680 | 703 | 650 | 680 | 6,504,300 |
2011/11/21 | 620 | 694 | 605 | 670 | 7,584,600 |
2011/11/18 | 605 | 632 | 588 | 611 | 6,303,900 |
2011/11/17 | 534 | 614 | 520 | 614 | 8,929,200 |
2011/11/16 | 485 | 523 | 481 | 514 | 5,019,200 |
2011/11/15 | 492 | 498 | 476 | 479 | 3,298,400 |
2011/11/14 | 448 | 500 | 445 | 499 | 5,455,900 |
2011/11/11 | 425 | 443 | 422 | 435 | 2,222,100 |
2011/11/10 | 420 | 449 | 416 | 430 | 3,935,500 |
2011/11/09 | 373 | 444 | 367 | 431 | 4,865,900 |
2011/11/08 | 380 | 412 | 358 | 364 | 3,263,300 |
2011/11/07 | 410 | 427 | 375 | 395 | 3,988,200 |
2011/11/04 | 389 | 438 | 373 | 423 | 6,053,400 |
2011/11/02 | 298 | 367 | 298 | 367 | 3,295,000 |
2011/11/01 | 276 | 289 | 275 | 287 | 390,700 |
2011/10/31 | 268 | 280 | 268 | 274 | 156,100 |
2011/10/28 | 269 | 273 | 267 | 268 | 73,500 |
2011/10/27 | 269 | 270 | 266 | 267 | 91,700 |
2011/10/26 | 273 | 278 | 270 | 270 | 124,000 |
2011/10/25 | 280 | 280 | 271 | 278 | 115,800 |
2011/10/24 | 267 | 278 | 263 | 278 | 103,500 |
2011/10/21 | 275 | 276 | 261 | 268 | 195,900 |
2011/10/20 | 272 | 280 | 262 | 264 | 150,000 |
2011/10/19 | 259 | 277 | 259 | 275 | 166,500 |
2011/10/18 | 259 | 264 | 257 | 259 | 189,200 |
2011/10/17 | 261 | 267 | 261 | 261 | 194,300 |
2011/10/14 | 268 | 271 | 261 | 271 | 218,000 |
2011/10/13 | 284 | 294 | 269 | 273 | 666,100 |
2011/10/12 | 254 | 285 | 254 | 282 | 505,600 |
2011/10/11 | 257 | 261 | 254 | 256 | 169,000 |
2011/10/07 | 245 | 252 | 243 | 251 | 349,100 |
2011/10/06 | 241 | 243 | 238 | 240 | 307,700 |
2011/10/05 | 251 | 253 | 241 | 247 | 506,000 |
2011/10/04 | 261 | 262 | 251 | 255 | 467,600 |
2011/10/03 | 264 | 266 | 261 | 262 | 169,100 |
2011/09/30 | 260 | 269 | 260 | 268 | 321,700 |
2011/09/29 | 265 | 270 | 260 | 261 | 582,500 |
2011/09/28 | 273 | 273 | 265 | 271 | 969,600 |
2011/09/27 | 275 | 277 | 274 | 274 | 784,600 |
2011/09/26 | 285 | 290 | 284 | 284 | 1,578,300 |
2011/09/22 | 286 | 291 | 282 | 288 | 432,300 |
2011/09/21 | 277 | 289 | 277 | 285 | 1,193,900 |
2011/09/20 | 274 | 287 | 274 | 282 | 1,437,600 |
2011/09/16 | 267 | 279 | 267 | 279 | 480,000 |
2011/09/15 | 261 | 278 | 261 | 272 | 418,000 |
2011/09/14 | 264 | 264 | 259 | 259 | 226,200 |
2011/09/13 | 260 | 265 | 259 | 263 | 192,000 |
2011/09/12 | 250 | 270 | 249 | 262 | 395,700 |
2011/09/09 | 246 | 254 | 230 | 248 | 367,400 |
2011/09/08 | 254 | 256 | 250 | 252 | 147,300 |
2011/09/07 | 254 | 262 | 251 | 255 | 221,200 |
2011/09/06 | 247 | 259 | 247 | 256 | 341,600 |
2011/09/05 | 256 | 256 | 251 | 251 | 116,500 |
2011/09/02 | 253 | 256 | 248 | 256 | 786,600 |
2011/09/01 | 253 | 260 | 251 | 251 | 480,800 |
2011/08/31 | 250 | 253 | 246 | 253 | 300,200 |
2011/08/30 | 222 | 255 | 221 | 254 | 969,600 |
2011/08/29 | 204 | 223 | 204 | 216 | 274,600 |
2011/08/26 | 199 | 203 | 194 | 203 | 79,900 |
2011/08/25 | 199 | 202 | 198 | 199 | 61,500 |
2011/08/24 | 198 | 199 | 194 | 199 | 174,500 |
2011/08/23 | 194 | 198 | 193 | 198 | 116,500 |
2011/08/22 | 186 | 193 | 185 | 191 | 119,300 |
2011/08/19 | 182 | 189 | 180 | 186 | 149,600 |
2011/08/18 | 191 | 195 | 182 | 184 | 138,800 |
2011/08/17 | 195 | 197 | 183 | 191 | 157,000 |
2011/08/16 | 200 | 202 | 193 | 198 | 130,300 |
2011/08/15 | 189 | 203 | 187 | 201 | 379,000 |
2011/08/12 | 185 | 188 | 182 | 184 | 122,300 |
2011/08/11 | 178 | 180 | 174 | 180 | 43,100 |
2011/08/10 | 181 | 182 | 177 | 177 | 91,200 |
2011/08/09 | 171 | 176 | 170 | 176 | 215,900 |
2011/08/08 | 175 | 177 | 171 | 174 | 119,000 |
2011/08/05 | 167 | 177 | 165 | 175 | 317,500 |
2011/08/04 | 174 | 183 | 174 | 177 | 136,100 |
2011/08/03 | 172 | 179 | 172 | 173 | 95,400 |
2011/08/02 | 173 | 179 | 173 | 174 | 35,300 |
2011/08/01 | 170 | 177 | 170 | 175 | 36,200 |
2011/07/29 | 172 | 173 | 171 | 172 | 99,800 |
2011/07/28 | 173 | 174 | 172 | 172 | 74,800 |
2011/07/27 | 175 | 175 | 170 | 175 | 48,700 |
2011/07/26 | 174 | 177 | 172 | 176 | 46,800 |
2011/07/25 | 175 | 177 | 174 | 174 | 63,900 |
2011/07/22 | 170 | 179 | 169 | 176 | 179,100 |
2011/07/21 | 169 | 171 | 167 | 170 | 38,500 |
2011/07/20 | 171 | 171 | 167 | 169 | 45,800 |
2011/07/19 | 169 | 169 | 165 | 167 | 29,300 |
2011/07/15 | 168 | 168 | 166 | 168 | 40,800 |
2011/07/14 | 169 | 170 | 164 | 164 | 91,100 |
2011/07/13 | 165 | 173 | 165 | 169 | 82,200 |
2011/07/12 | 166 | 169 | 165 | 169 | 86,800 |
2011/07/11 | 161 | 179 | 161 | 170 | 668,000 |
2011/07/08 | 163 | 164 | 157 | 160 | 176,500 |
2011/07/07 | 163 | 167 | 156 | 163 | 489,600 |
2011/07/06 | 133 | 171 | 132 | 161 | 1,069,800 |
2011/07/05 | 134 | 134 | 132 | 134 | 37,600 |
2011/07/04 | 133 | 134 | 133 | 133 | 15,000 |
2011/07/01 | 134 | 134 | 132 | 133 | 43,900 |
2011/06/30 | 135 | 136 | 132 | 134 | 42,600 |
2011/06/29 | 132 | 135 | 130 | 135 | 70,100 |
2011/06/28 | 135 | 136 | 131 | 131 | 64,900 |
2011/06/27 | 137 | 137 | 133 | 133 | 84,300 |
2011/06/24 | 141 | 141 | 134 | 139 | 124,700 |
2011/06/23 | 142 | 143 | 140 | 143 | 61,600 |
2011/06/22 | 144 | 144 | 142 | 143 | 83,600 |
2011/06/21 | 145 | 145 | 143 | 143 | 41,900 |
2011/06/20 | 145 | 147 | 143 | 145 | 32,200 |
2011/06/17 | 145 | 146 | 143 | 146 | 32,000 |
2011/06/16 | 141 | 147 | 141 | 145 | 66,200 |
2011/06/15 | 142 | 148 | 142 | 145 | 71,000 |
2011/06/14 | 142 | 143 | 141 | 143 | 52,500 |
2011/06/13 | 143 | 144 | 142 | 143 | 86,200 |
2011/06/10 | 145 | 150 | 143 | 145 | 267,600 |
2011/06/09 | 142 | 145 | 139 | 145 | 47,600 |
2011/06/08 | 137 | 143 | 136 | 142 | 40,500 |
2011/06/07 | 135 | 140 | 133 | 138 | 74,400 |
2011/06/06 | 142 | 143 | 137 | 137 | 133,600 |
2011/06/03 | 149 | 150 | 143 | 144 | 169,500 |
2011/06/02 | 143 | 151 | 141 | 147 | 251,500 |
2011/06/01 | 141 | 148 | 139 | 147 | 372,500 |
2011/05/31 | 138 | 142 | 136 | 140 | 118,300 |
2011/05/30 | 133 | 140 | 132 | 139 | 132,500 |
2011/05/27 | 131 | 134 | 131 | 133 | 73,900 |
2011/05/26 | 131 | 138 | 131 | 133 | 139,000 |
2011/05/25 | 130 | 130 | 127 | 130 | 100,200 |
2011/05/24 | 130 | 132 | 126 | 130 | 320,500 |
2011/05/23 | 135 | 137 | 131 | 131 | 267,300 |
2011/05/20 | 138 | 138 | 133 | 134 | 258,900 |
2011/05/19 | 138 | 141 | 136 | 139 | 411,600 |
2011/05/18 | 146 | 148 | 138 | 139 | 968,500 |
2011/05/17 | 137 | 146 | 131 | 141 | 1,633,200 |
2011/05/16 | 120 | 141 | 119 | 138 | 1,884,900 |
2011/05/13 | 119 | 121 | 113 | 118 | 778,800 |
2011/05/12 | 102 | 102 | 101 | 101 | 8,500 |
2011/05/11 | 103 | 104 | 102 | 103 | 16,900 |
2011/05/10 | 100 | 103 | 100 | 103 | 22,200 |
2011/05/09 | 100 | 101 | 100 | 100 | 9,700 |
2011/05/06 | 100 | 102 | 100 | 100 | 20,400 |
2011/05/02 | 98 | 100 | 98 | 100 | 12,100 |
2011/04/28 | 99 | 100 | 98 | 99 | 9,500 |
2011/04/27 | 100 | 101 | 98 | 99 | 9,500 |
2011/04/26 | 102 | 102 | 99 | 99 | 11,200 |
2011/04/25 | 102 | 102 | 101 | 101 | 22,300 |
2011/04/22 | 100 | 101 | 98 | 101 | 31,000 |
2011/04/21 | 97 | 101 | 97 | 100 | 152,600 |
2011/04/20 | 100 | 105 | 100 | 105 | 36,000 |
2011/04/19 | 100 | 105 | 98 | 98 | 83,900 |
2011/04/18 | 100 | 100 | 98 | 100 | 9,600 |
2011/04/15 | 96 | 99 | 95 | 96 | 49,400 |
2011/04/14 | 94 | 96 | 94 | 95 | 8,000 |
2011/04/13 | 93 | 95 | 93 | 94 | 59,100 |
2011/04/12 | 92 | 95 | 92 | 94 | 49,600 |
2011/04/11 | 93 | 94 | 91 | 92 | 17,900 |
2011/04/08 | 92 | 93 | 91 | 93 | 13,000 |
2011/04/07 | 90 | 94 | 89 | 94 | 19,800 |
2011/04/06 | 90 | 90 | 89 | 90 | 11,000 |
2011/04/05 | 91 | 91 | 90 | 91 | 19,000 |
2011/04/04 | 93 | 93 | 91 | 92 | 17,400 |
2011/04/01 | 95 | 95 | 90 | 92 | 71,400 |
2011/03/31 | 96 | 96 | 93 | 95 | 15,600 |
2011/03/30 | 95 | 96 | 92 | 95 | 26,200 |
2011/03/29 | 86 | 93 | 86 | 93 | 64,100 |
2011/03/28 | 99 | 99 | 93 | 95 | 29,700 |
2011/03/25 | 98 | 100 | 95 | 96 | 72,200 |
2011/03/24 | 98 | 102 | 95 | 95 | 79,000 |
2011/03/23 | 98 | 99 | 97 | 98 | 35,600 |
2011/03/22 | 97 | 100 | 95 | 97 | 91,200 |
2011/03/18 | 93 | 94 | 89 | 94 | 22,800 |
2011/03/17 | 85 | 92 | 83 | 89 | 26,200 |
2011/03/16 | 89 | 89 | 81 | 85 | 64,200 |
2011/03/15 | 87 | 88 | 66 | 74 | 213,200 |
2011/03/14 | 86 | 95 | 86 | 87 | 172,100 |
2011/03/11 | 106 | 106 | 104 | 104 | 129,200 |
2011/03/10 | 113 | 113 | 107 | 108 | 102,400 |
2011/03/09 | 112 | 114 | 111 | 113 | 120,100 |
2011/03/08 | 106 | 112 | 106 | 111 | 112,600 |
2011/03/07 | 110 | 110 | 106 | 107 | 82,000 |
2011/03/04 | 106 | 107 | 105 | 106 | 66,900 |
2011/03/03 | 104 | 106 | 103 | 105 | 73,000 |
2011/03/02 | 105 | 106 | 103 | 105 | 317,500 |
2011/03/01 | 109 | 110 | 108 | 109 | 36,100 |
2011/02/28 | 110 | 110 | 109 | 110 | 38,700 |
2011/02/25 | 109 | 111 | 109 | 110 | 29,200 |
2011/02/24 | 111 | 111 | 109 | 111 | 32,800 |
2011/02/23 | 114 | 114 | 111 | 111 | 82,600 |
2011/02/22 | 119 | 119 | 114 | 116 | 78,200 |
2011/02/21 | 120 | 120 | 117 | 119 | 30,400 |
2011/02/18 | 122 | 123 | 120 | 120 | 49,200 |
2011/02/17 | 122 | 122 | 119 | 121 | 40,600 |
2011/02/16 | 122 | 124 | 118 | 119 | 100,200 |
2011/02/15 | 116 | 121 | 115 | 121 | 223,500 |
2011/02/14 | 110 | 114 | 109 | 114 | 211,000 |
2011/02/10 | 106 | 107 | 105 | 106 | 9,700 |
2011/02/09 | 106 | 107 | 106 | 106 | 23,400 |
2011/02/08 | 107 | 108 | 106 | 106 | 16,800 |
2011/02/07 | 103 | 108 | 103 | 106 | 105,000 |
2011/02/04 | 102 | 104 | 102 | 102 | 24,000 |
2011/02/03 | 104 | 104 | 102 | 103 | 68,800 |
2011/02/02 | 103 | 104 | 102 | 103 | 20,300 |
2011/02/01 | 103 | 105 | 102 | 104 | 78,000 |
2011/01/31 | 102 | 103 | 100 | 103 | 57,500 |
2011/01/28 | 106 | 107 | 103 | 106 | 59,500 |
2011/01/27 | 107 | 107 | 105 | 106 | 10,800 |
2011/01/26 | 107 | 107 | 104 | 105 | 10,600 |
2011/01/25 | 106 | 107 | 105 | 106 | 25,800 |
2011/01/24 | 106 | 106 | 101 | 104 | 41,300 |
2011/01/21 | 107 | 109 | 101 | 106 | 165,000 |
2011/01/20 | 108 | 108 | 105 | 107 | 100,100 |
2011/01/19 | 107 | 107 | 105 | 106 | 43,800 |
2011/01/18 | 107 | 107 | 104 | 105 | 68,800 |
2011/01/17 | 106 | 106 | 105 | 106 | 34,500 |
2011/01/14 | 108 | 108 | 104 | 104 | 56,300 |
2011/01/13 | 106 | 108 | 105 | 108 | 92,300 |
2011/01/12 | 107 | 110 | 105 | 105 | 146,400 |
2011/01/11 | 102 | 106 | 102 | 105 | 83,800 |
2011/01/07 | 102 | 103 | 102 | 102 | 83,800 |
2011/01/06 | 101 | 104 | 98 | 103 | 121,800 |
2011/01/05 | 100 | 101 | 99 | 100 | 49,900 |
2011/01/04 | 97 | 102 | 96 | 99 | 81,000 |