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 |
---|---|---|---|---|---|
2012/12/28 | 310 | 332 | 310 | 327 | 896,700 |
2012/12/27 | 313 | 319 | 309 | 312 | 365,300 |
2012/12/26 | 308 | 321 | 305 | 313 | 480,100 |
2012/12/25 | 312 | 323 | 305 | 306 | 434,600 |
2012/12/21 | 333 | 333 | 309 | 310 | 439,400 |
2012/12/20 | 338 | 353 | 320 | 323 | 1,332,600 |
2012/12/19 | 301 | 332 | 300 | 325 | 973,000 |
2012/12/18 | 310 | 313 | 300 | 300 | 415,800 |
2012/12/17 | 307 | 315 | 307 | 313 | 404,900 |
2012/12/14 | 321 | 324 | 308 | 311 | 628,900 |
2012/12/13 | 327 | 336 | 322 | 324 | 499,700 |
2012/12/12 | 328 | 345 | 321 | 321 | 793,300 |
2012/12/11 | 325 | 332 | 313 | 320 | 928,400 |
2012/12/10 | 355 | 359 | 335 | 336 | 1,080,100 |
2012/12/07 | 361 | 364 | 338 | 343 | 1,816,100 |
2012/12/06 | 365 | 371 | 356 | 362 | 1,850,800 |
2012/12/05 | 344 | 378 | 343 | 378 | 6,361,400 |
2012/12/04 | 300 | 335 | 300 | 324 | 3,278,800 |
2012/12/03 | 308 | 317 | 295 | 305 | 854,000 |
2012/11/30 | 340 | 348 | 303 | 310 | 2,931,700 |
2012/11/29 | 251 | 332 | 249 | 332 | 4,185,400 |
2012/11/28 | 253 | 254 | 247 | 252 | 114,000 |
2012/11/27 | 248 | 252 | 246 | 252 | 97,600 |
2012/11/26 | 250 | 254 | 247 | 249 | 110,400 |
2012/11/22 | 255 | 256 | 244 | 247 | 260,300 |
2012/11/21 | 262 | 264 | 251 | 253 | 217,000 |
2012/11/20 | 253 | 263 | 248 | 261 | 331,000 |
2012/11/19 | 245 | 253 | 243 | 251 | 323,600 |
2012/11/16 | 239 | 255 | 239 | 242 | 401,100 |
2012/11/15 | 227 | 243 | 226 | 242 | 425,400 |
2012/11/14 | 235 | 235 | 223 | 224 | 358,400 |
2012/11/13 | 254 | 256 | 235 | 235 | 372,500 |
2012/11/12 | 260 | 260 | 252 | 256 | 148,100 |
2012/11/09 | 265 | 265 | 251 | 260 | 441,300 |
2012/11/08 | 270 | 272 | 266 | 269 | 170,500 |
2012/11/07 | 271 | 273 | 269 | 272 | 167,700 |
2012/11/06 | 276 | 276 | 271 | 271 | 212,400 |
2012/11/05 | 273 | 288 | 268 | 281 | 445,700 |
2012/11/02 | 278 | 280 | 273 | 273 | 201,300 |
2012/11/01 | 274 | 285 | 274 | 279 | 340,500 |
2012/10/31 | 282 | 282 | 271 | 272 | 277,000 |
2012/10/30 | 280 | 282 | 274 | 279 | 278,900 |
2012/10/29 | 286 | 291 | 273 | 278 | 1,119,700 |
2012/10/26 | 304 | 317 | 303 | 311 | 488,500 |
2012/10/25 | 303 | 311 | 301 | 304 | 319,500 |
2012/10/24 | 310 | 314 | 304 | 304 | 546,100 |
2012/10/23 | 318 | 323 | 314 | 315 | 675,700 |
2012/10/22 | 308 | 326 | 305 | 324 | 986,400 |
2012/10/19 | 308 | 318 | 304 | 311 | 498,700 |
2012/10/18 | 315 | 320 | 301 | 306 | 1,142,900 |
2012/10/17 | 277 | 319 | 277 | 310 | 1,851,500 |
2012/10/16 | 278 | 281 | 271 | 275 | 384,900 |
2012/10/15 | 262 | 281 | 262 | 276 | 848,300 |
2012/10/12 | 286 | 287 | 266 | 269 | 805,600 |
2012/10/11 | 294 | 298 | 283 | 285 | 541,300 |
2012/10/10 | 288 | 309 | 286 | 292 | 1,360,800 |
2012/10/09 | 291 | 307 | 286 | 286 | 1,027,800 |
2012/10/05 | 297 | 304 | 292 | 297 | 790,200 |
2012/10/04 | 315 | 323 | 298 | 304 | 995,400 |
2012/10/03 | 315 | 328 | 312 | 323 | 683,600 |
2012/10/02 | 347 | 352 | 313 | 316 | 1,130,400 |
2012/10/01 | 381 | 381 | 347 | 347 | 744,100 |
2012/09/28 | 378 | 380 | 373 | 380 | 196,100 |
2012/09/27 | 367 | 380 | 367 | 372 | 328,900 |
2012/09/26 | 380 | 386 | 367 | 373 | 439,200 |
2012/09/25 | 411 | 411 | 381 | 387 | 582,500 |
2012/09/24 | 401 | 413 | 398 | 405 | 731,400 |
2012/09/21 | 379 | 403 | 377 | 398 | 1,118,200 |
2012/09/20 | 374 | 388 | 369 | 376 | 665,600 |
2012/09/19 | 377 | 385 | 362 | 368 | 1,084,200 |
2012/09/18 | 392 | 392 | 381 | 382 | 635,300 |
2012/09/14 | 407 | 416 | 397 | 402 | 450,700 |
2012/09/13 | 396 | 408 | 390 | 402 | 534,000 |
2012/09/12 | 405 | 418 | 380 | 394 | 1,394,700 |
2012/09/11 | 453 | 459 | 398 | 402 | 1,974,200 |
2012/09/10 | 485 | 487 | 466 | 466 | 256,100 |
2012/09/07 | 461 | 489 | 460 | 482 | 371,700 |
2012/09/06 | 460 | 470 | 451 | 461 | 411,500 |
2012/09/05 | 481 | 485 | 469 | 469 | 261,400 |
2012/09/04 | 506 | 506 | 476 | 483 | 279,500 |
2012/09/03 | 509 | 514 | 502 | 502 | 237,600 |
2012/08/31 | 508 | 523 | 508 | 516 | 316,400 |
2012/08/30 | 518 | 525 | 508 | 511 | 434,700 |
2012/08/29 | 502 | 528 | 502 | 514 | 776,600 |
2012/08/28 | 503 | 523 | 496 | 503 | 1,017,300 |
2012/08/27 | 490 | 507 | 483 | 488 | 304,900 |
2012/08/24 | 484 | 490 | 481 | 488 | 201,500 |
2012/08/23 | 504 | 505 | 486 | 493 | 355,100 |
2012/08/22 | 518 | 518 | 501 | 509 | 288,200 |
2012/08/21 | 520 | 528 | 513 | 514 | 355,400 |
2012/08/20 | 534 | 539 | 521 | 527 | 359,600 |
2012/08/17 | 536 | 541 | 523 | 528 | 531,200 |
2012/08/16 | 516 | 541 | 513 | 530 | 910,000 |
2012/08/15 | 526 | 534 | 511 | 514 | 720,100 |
2012/08/14 | 527 | 558 | 508 | 515 | 1,752,500 |
2012/08/13 | 493 | 523 | 486 | 517 | 805,700 |
2012/08/10 | 471 | 505 | 470 | 486 | 579,400 |
2012/08/09 | 484 | 490 | 483 | 486 | 136,800 |
2012/08/08 | 482 | 497 | 477 | 492 | 320,300 |
2012/08/07 | 498 | 500 | 474 | 485 | 333,000 |
2012/08/06 | 465 | 498 | 465 | 488 | 560,500 |
2012/08/03 | 462 | 480 | 460 | 463 | 208,900 |
2012/08/02 | 480 | 481 | 468 | 470 | 283,600 |
2012/08/01 | 496 | 500 | 482 | 484 | 306,700 |
2012/07/31 | 498 | 508 | 493 | 503 | 191,100 |
2012/07/30 | 509 | 517 | 498 | 506 | 234,700 |
2012/07/27 | 523 | 524 | 500 | 505 | 388,000 |
2012/07/26 | 489 | 518 | 480 | 509 | 696,500 |
2012/07/25 | 469 | 491 | 468 | 477 | 369,600 |
2012/07/24 | 474 | 494 | 467 | 477 | 715,200 |
2012/07/23 | 512 | 526 | 478 | 478 | 762,900 |
2012/07/20 | 512 | 547 | 496 | 520 | 2,183,400 |
2012/07/19 | 460 | 530 | 452 | 512 | 2,810,400 |
2012/07/18 | 470 | 480 | 448 | 450 | 711,600 |
2012/07/17 | 503 | 508 | 477 | 478 | 516,700 |
2012/07/13 | 502 | 520 | 502 | 513 | 460,300 |
2012/07/12 | 541 | 550 | 519 | 519 | 388,400 |
2012/07/11 | 561 | 562 | 547 | 551 | 456,500 |
2012/07/10 | 565 | 583 | 557 | 570 | 585,900 |
2012/07/09 | 589 | 596 | 566 | 566 | 385,300 |
2012/07/06 | 613 | 617 | 591 | 593 | 559,200 |
2012/07/05 | 638 | 642 | 607 | 620 | 797,600 |
2012/07/04 | 581 | 636 | 581 | 630 | 1,737,500 |
2012/07/03 | 609 | 611 | 577 | 589 | 1,154,800 |
2012/07/02 | 617 | 627 | 597 | 616 | 1,141,300 |
2012/06/29 | 629 | 632 | 609 | 614 | 1,027,900 |
2012/06/28 | 628 | 654 | 621 | 634 | 1,722,400 |
2012/06/27 | 628 | 712 | 612 | 648 | 7,568,200 |
2012/06/26 | 531 | 632 | 518 | 632 | 3,229,500 |
2012/06/25 | 552 | 555 | 523 | 532 | 715,500 |
2012/06/22 | 519 | 545 | 518 | 543 | 671,900 |
2012/06/21 | 514 | 533 | 513 | 525 | 700,700 |
2012/06/20 | 521 | 522 | 509 | 511 | 368,100 |
2012/06/19 | 492 | 530 | 488 | 511 | 1,236,500 |
2012/06/18 | 504 | 515 | 485 | 493 | 467,900 |
2012/06/15 | 533 | 535 | 471 | 494 | 745,700 |
2012/06/14 | 540 | 546 | 530 | 536 | 249,700 |
2012/06/13 | 546 | 552 | 532 | 540 | 347,400 |
2012/06/12 | 528 | 567 | 527 | 541 | 584,500 |
2012/06/11 | 570 | 581 | 540 | 548 | 1,275,700 |
2012/06/08 | 550 | 559 | 517 | 518 | 559,400 |
2012/06/07 | 580 | 589 | 562 | 565 | 485,400 |
2012/06/06 | 580 | 596 | 548 | 578 | 617,500 |
2012/06/05 | 567 | 583 | 546 | 572 | 502,000 |
2012/06/04 | 585 | 593 | 545 | 547 | 596,900 |
2012/06/01 | 640 | 670 | 581 | 593 | 1,776,400 |
2012/05/31 | 605 | 646 | 603 | 630 | 870,500 |
2012/05/30 | 648 | 666 | 606 | 627 | 1,539,100 |
2012/05/29 | 550 | 639 | 550 | 627 | 2,566,000 |
2012/05/28 | 590 | 601 | 539 | 539 | 738,500 |
2012/05/25 | 640 | 642 | 598 | 600 | 514,600 |
2012/05/24 | 670 | 678 | 592 | 634 | 1,223,400 |
2012/05/23 | 673 | 699 | 623 | 650 | 2,563,600 |
2012/05/22 | 543 | 623 | 541 | 623 | 1,838,800 |
2012/05/21 | 452 | 554 | 450 | 523 | 1,292,800 |
2012/05/18 | 410 | 483 | 410 | 475 | 564,000 |
2012/05/17 | 410 | 448 | 405 | 423 | 525,400 |
2012/05/16 | 436 | 439 | 400 | 407 | 579,900 |
2012/05/15 | 450 | 453 | 390 | 412 | 1,427,200 |
2012/05/14 | 486 | 510 | 454 | 469 | 487,900 |
2012/05/11 | 543 | 560 | 494 | 510 | 526,200 |
2012/05/10 | 520 | 562 | 504 | 544 | 429,600 |
2012/05/09 | 560 | 579 | 534 | 537 | 298,200 |
2012/05/08 | 600 | 602 | 503 | 548 | 976,500 |
2012/05/07 | 620 | 624 | 598 | 599 | 426,800 |
2012/05/02 | 635 | 649 | 622 | 629 | 347,100 |
2012/05/01 | 601 | 653 | 601 | 636 | 736,000 |
2012/04/27 | 635 | 666 | 617 | 619 | 623,200 |
2012/04/26 | 705 | 706 | 650 | 653 | 873,500 |
2012/04/25 | 723 | 724 | 700 | 700 | 753,800 |
2012/04/24 | 703 | 735 | 695 | 717 | 1,077,200 |
2012/04/23 | 706 | 750 | 685 | 704 | 2,300,500 |
2012/04/20 | 712 | 740 | 675 | 706 | 2,268,400 |
2012/04/19 | 690 | 798 | 684 | 712 | 7,069,100 |
2012/04/18 | 700 | 700 | 700 | 700 | 1,173,200 |
2012/04/17 | 511 | 600 | 511 | 600 | 1,763,000 |
2012/04/16 | 510 | 520 | 490 | 500 | 727,100 |
2012/04/13 | 489 | 510 | 482 | 510 | 900,600 |
2012/04/12 | 500 | 521 | 470 | 481 | 1,090,200 |
2012/04/11 | 460 | 510 | 455 | 502 | 1,532,400 |
2012/04/10 | 488 | 523 | 464 | 464 | 1,889,500 |
2012/04/09 | 460 | 494 | 452 | 480 | 1,370,400 |
2012/04/06 | 497 | 517 | 460 | 472 | 1,664,400 |
2012/04/05 | 526 | 543 | 495 | 505 | 1,168,400 |
2012/04/04 | 561 | 565 | 510 | 520 | 1,302,400 |
2012/04/03 | 560 | 592 | 556 | 569 | 742,300 |
2012/04/02 | 595 | 608 | 546 | 550 | 791,800 |
2012/03/30 | 560 | 614 | 560 | 590 | 1,085,000 |
2012/03/29 | 540 | 590 | 540 | 570 | 1,291,000 |
2012/03/28 | 628 | 630 | 543 | 556 | 2,904,300 |
2012/03/27 | 675 | 676 | 621 | 638 | 1,142,800 |
2012/03/26 | 695 | 705 | 671 | 676 | 1,395,800 |
2012/03/23 | 720 | 740 | 690 | 722 | 2,516,400 |
2012/03/22 | 707 | 728 | 670 | 688 | 1,786,900 |
2012/03/21 | 668 | 722 | 668 | 718 | 1,903,900 |
2012/03/19 | 633 | 683 | 625 | 653 | 1,418,700 |
2012/03/16 | 729 | 740 | 656 | 673 | 1,990,700 |
2012/03/15 | 680 | 745 | 620 | 703 | 4,582,000 |
2012/03/14 | 695 | 725 | 650 | 650 | 5,218,700 |
2012/03/13 | 900 | 900 | 776 | 800 | 4,293,100 |
2012/03/12 | 950 | 965 | 916 | 926 | 851,300 |
2012/03/09 | 946 | 983 | 915 | 940 | 1,430,100 |
2012/03/08 | 1,020 | 1,030 | 891 | 935 | 3,491,100 |
2012/03/07 | 1,030 | 1,096 | 1,011 | 1,032 | 1,176,000 |
2012/03/06 | 975 | 1,101 | 970 | 1,050 | 2,706,200 |
2012/03/05 | 1,250 | 1,271 | 1,010 | 1,075 | 3,231,700 |
2012/03/02 | 1,260 | 1,297 | 1,172 | 1,280 | 3,764,900 |
2012/03/01 | 1,250 | 1,289 | 1,216 | 1,288 | 2,646,800 |
2012/02/29 | 1,220 | 1,229 | 1,168 | 1,215 | 2,307,800 |
2012/02/28 | 1,131 | 1,165 | 1,070 | 1,149 | 1,852,600 |
2012/02/27 | 1,110 | 1,186 | 1,099 | 1,108 | 3,145,300 |
2012/02/24 | 1,064 | 1,098 | 1,052 | 1,098 | 1,744,700 |
2012/02/23 | 1,020 | 1,079 | 1,015 | 1,034 | 3,040,400 |
2012/02/22 | 984 | 1,020 | 984 | 1,020 | 1,956,000 |
2012/02/21 | 970 | 998 | 969 | 985 | 987,300 |
2012/02/20 | 999 | 1,023 | 973 | 974 | 2,151,300 |
2012/02/17 | 965 | 999 | 940 | 972 | 3,448,300 |
2012/02/16 | 940 | 992 | 928 | 965 | 3,669,100 |
2012/02/15 | 871 | 928 | 857 | 920 | 1,554,600 |
2012/02/14 | 915 | 924 | 876 | 880 | 858,400 |
2012/02/13 | 930 | 937 | 890 | 910 | 1,255,800 |
2012/02/10 | 872 | 924 | 852 | 903 | 1,943,400 |
2012/02/09 | 845 | 889 | 845 | 880 | 1,078,700 |
2012/02/08 | 830 | 862 | 823 | 849 | 942,400 |
2012/02/07 | 795 | 843 | 785 | 840 | 1,013,600 |
2012/02/06 | 788 | 820 | 783 | 786 | 526,400 |
2012/02/03 | 863 | 878 | 777 | 803 | 2,056,600 |
2012/02/02 | 874 | 894 | 853 | 860 | 998,400 |
2012/02/01 | 900 | 912 | 851 | 863 | 1,320,300 |
2012/01/31 | 936 | 950 | 904 | 914 | 851,300 |
2012/01/30 | 879 | 940 | 878 | 928 | 1,264,900 |
2012/01/27 | 883 | 896 | 874 | 888 | 582,700 |
2012/01/26 | 886 | 921 | 874 | 896 | 1,237,600 |
2012/01/25 | 942 | 969 | 848 | 890 | 2,961,700 |
2012/01/24 | 989 | 998 | 923 | 957 | 2,719,700 |
2012/01/23 | 965 | 1,000 | 946 | 982 | 3,582,600 |
2012/01/20 | 923 | 969 | 905 | 965 | 5,132,100 |
2012/01/19 | 877 | 923 | 870 | 901 | 2,993,200 |
2012/01/18 | 871 | 891 | 858 | 874 | 1,861,900 |
2012/01/17 | 875 | 879 | 848 | 869 | 1,619,400 |
2012/01/16 | 850 | 888 | 827 | 870 | 2,762,200 |
2012/01/13 | 800 | 850 | 795 | 842 | 2,319,600 |
2012/01/12 | 825 | 833 | 793 | 800 | 1,877,000 |
2012/01/11 | 760 | 833 | 755 | 827 | 4,372,100 |
2012/01/10 | 790 | 790 | 765 | 771 | 790,100 |
2012/01/06 | 801 | 804 | 780 | 784 | 1,206,100 |
2012/01/05 | 791 | 809 | 776 | 790 | 2,281,300 |
2012/01/04 | 771 | 801 | 771 | 778 | 1,165,400 |