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 |
---|---|---|---|---|---|
2013/12/30 | 284 | 285 | 279 | 281 | 289,300 |
2013/12/27 | 288 | 288 | 281 | 286 | 208,400 |
2013/12/26 | 281 | 287 | 276 | 287 | 473,300 |
2013/12/25 | 275 | 283 | 273 | 278 | 359,600 |
2013/12/24 | 294 | 300 | 275 | 278 | 1,769,000 |
2013/12/20 | 258 | 287 | 258 | 280 | 3,180,400 |
2013/12/19 | 260 | 265 | 255 | 257 | 253,200 |
2013/12/18 | 264 | 264 | 260 | 262 | 236,500 |
2013/12/17 | 269 | 271 | 265 | 265 | 141,800 |
2013/12/16 | 275 | 278 | 268 | 269 | 225,000 |
2013/12/13 | 272 | 278 | 272 | 275 | 163,600 |
2013/12/12 | 274 | 277 | 272 | 273 | 115,700 |
2013/12/11 | 278 | 279 | 273 | 277 | 181,000 |
2013/12/10 | 276 | 279 | 276 | 278 | 88,000 |
2013/12/09 | 278 | 280 | 275 | 277 | 161,000 |
2013/12/06 | 275 | 278 | 275 | 276 | 150,600 |
2013/12/05 | 279 | 279 | 276 | 276 | 127,200 |
2013/12/04 | 282 | 283 | 278 | 278 | 156,100 |
2013/12/03 | 286 | 287 | 282 | 282 | 181,100 |
2013/12/02 | 286 | 287 | 284 | 285 | 122,700 |
2013/11/29 | 286 | 287 | 284 | 285 | 127,800 |
2013/11/28 | 290 | 291 | 284 | 286 | 182,300 |
2013/11/27 | 291 | 292 | 287 | 289 | 115,700 |
2013/11/26 | 287 | 291 | 286 | 290 | 128,200 |
2013/11/25 | 296 | 296 | 289 | 290 | 230,000 |
2013/11/22 | 303 | 304 | 295 | 297 | 290,300 |
2013/11/21 | 289 | 312 | 288 | 298 | 1,178,700 |
2013/11/20 | 287 | 291 | 283 | 288 | 149,700 |
2013/11/19 | 291 | 292 | 281 | 284 | 212,900 |
2013/11/18 | 292 | 292 | 289 | 292 | 110,000 |
2013/11/15 | 288 | 290 | 286 | 289 | 159,300 |
2013/11/14 | 282 | 286 | 279 | 285 | 143,400 |
2013/11/13 | 284 | 284 | 276 | 280 | 119,200 |
2013/11/12 | 273 | 282 | 273 | 280 | 170,300 |
2013/11/11 | 283 | 284 | 274 | 274 | 245,400 |
2013/11/08 | 281 | 287 | 280 | 283 | 123,100 |
2013/11/07 | 288 | 290 | 283 | 285 | 98,900 |
2013/11/06 | 286 | 289 | 282 | 285 | 107,600 |
2013/11/05 | 284 | 290 | 282 | 286 | 209,800 |
2013/11/01 | 302 | 303 | 285 | 287 | 392,600 |
2013/10/31 | 302 | 306 | 301 | 304 | 185,000 |
2013/10/30 | 311 | 311 | 298 | 298 | 496,000 |
2013/10/29 | 296 | 312 | 294 | 310 | 495,700 |
2013/10/28 | 298 | 298 | 291 | 295 | 331,800 |
2013/10/25 | 307 | 308 | 300 | 300 | 188,600 |
2013/10/24 | 300 | 308 | 300 | 308 | 166,000 |
2013/10/23 | 309 | 314 | 302 | 303 | 356,300 |
2013/10/22 | 308 | 311 | 303 | 307 | 281,300 |
2013/10/21 | 318 | 319 | 310 | 311 | 422,600 |
2013/10/18 | 297 | 312 | 295 | 307 | 853,300 |
2013/10/17 | 292 | 298 | 291 | 294 | 224,500 |
2013/10/16 | 285 | 288 | 280 | 286 | 152,700 |
2013/10/15 | 291 | 295 | 286 | 288 | 144,500 |
2013/10/11 | 293 | 299 | 291 | 291 | 147,600 |
2013/10/10 | 289 | 293 | 287 | 289 | 116,600 |
2013/10/09 | 275 | 291 | 275 | 286 | 162,100 |
2013/10/08 | 270 | 283 | 265 | 280 | 418,400 |
2013/10/07 | 291 | 295 | 276 | 278 | 418,600 |
2013/10/04 | 298 | 300 | 286 | 296 | 323,000 |
2013/10/03 | 305 | 306 | 296 | 296 | 373,200 |
2013/10/02 | 325 | 334 | 304 | 307 | 1,365,300 |
2013/10/01 | 301 | 312 | 300 | 310 | 526,000 |
2013/09/30 | 309 | 310 | 303 | 304 | 193,200 |
2013/09/27 | 306 | 315 | 306 | 309 | 231,100 |
2013/09/26 | 301 | 308 | 301 | 306 | 162,500 |
2013/09/25 | 315 | 318 | 300 | 301 | 337,900 |
2013/09/24 | 320 | 320 | 314 | 315 | 236,500 |
2013/09/20 | 328 | 330 | 319 | 322 | 384,900 |
2013/09/19 | 322 | 328 | 319 | 322 | 448,700 |
2013/09/18 | 310 | 334 | 310 | 318 | 1,205,900 |
2013/09/17 | 315 | 316 | 304 | 310 | 290,100 |
2013/09/13 | 320 | 320 | 310 | 314 | 352,900 |
2013/09/12 | 313 | 322 | 313 | 314 | 562,300 |
2013/09/11 | 300 | 314 | 298 | 312 | 535,200 |
2013/09/10 | 300 | 306 | 288 | 302 | 1,340,400 |
2013/09/09 | 311 | 312 | 297 | 300 | 683,400 |
2013/09/06 | 319 | 321 | 306 | 307 | 813,600 |
2013/09/05 | 338 | 340 | 327 | 327 | 535,100 |
2013/09/04 | 341 | 342 | 333 | 336 | 534,400 |
2013/09/03 | 338 | 346 | 336 | 339 | 616,400 |
2013/09/02 | 336 | 343 | 333 | 337 | 447,500 |
2013/08/30 | 365 | 366 | 336 | 340 | 1,878,300 |
2013/08/29 | 339 | 353 | 334 | 347 | 1,721,100 |
2013/08/28 | 333 | 347 | 328 | 335 | 1,089,700 |
2013/08/27 | 356 | 368 | 342 | 349 | 2,619,900 |
2013/08/26 | 333 | 339 | 330 | 337 | 654,200 |
2013/08/23 | 342 | 351 | 334 | 337 | 1,080,900 |
2013/08/22 | 363 | 369 | 338 | 339 | 3,325,000 |
2013/08/21 | 349 | 351 | 325 | 333 | 1,642,300 |
2013/08/20 | 351 | 354 | 345 | 346 | 1,221,400 |
2013/08/19 | 373 | 376 | 348 | 353 | 2,700,400 |
2013/08/16 | 377 | 393 | 373 | 374 | 3,681,600 |
2013/08/15 | 374 | 409 | 367 | 385 | 11,555,800 |
2013/08/14 | 408 | 425 | 370 | 376 | 16,650,500 |
2013/08/13 | 347 | 408 | 345 | 380 | 50,002,800 |
2013/08/12 | 337 | 373 | 332 | 332 | 23,171,600 |
2013/08/09 | 290 | 339 | 290 | 338 | 14,413,600 |
2013/08/08 | 298 | 311 | 285 | 286 | 789,100 |
2013/08/07 | 307 | 324 | 298 | 301 | 2,012,100 |
2013/08/06 | 283 | 312 | 277 | 311 | 1,835,000 |
2013/08/05 | 277 | 291 | 277 | 283 | 542,300 |
2013/08/02 | 288 | 293 | 276 | 282 | 834,700 |
2013/08/01 | 279 | 289 | 266 | 284 | 1,592,700 |
2013/07/31 | 299 | 306 | 279 | 281 | 2,531,000 |
2013/07/30 | 303 | 323 | 298 | 310 | 3,081,800 |
2013/07/29 | 343 | 343 | 306 | 312 | 8,086,600 |
2013/07/26 | 315 | 336 | 305 | 335 | 21,836,500 |
2013/07/25 | 242 | 300 | 241 | 285 | 15,904,800 |
2013/07/24 | 242 | 243 | 239 | 242 | 90,200 |
2013/07/23 | 239 | 242 | 238 | 242 | 113,500 |
2013/07/22 | 248 | 248 | 240 | 242 | 116,100 |
2013/07/19 | 250 | 250 | 237 | 242 | 193,600 |
2013/07/18 | 245 | 252 | 243 | 245 | 169,500 |
2013/07/17 | 257 | 257 | 228 | 242 | 571,100 |
2013/07/16 | 261 | 262 | 254 | 258 | 187,700 |
2013/07/12 | 265 | 267 | 250 | 256 | 477,600 |
2013/07/11 | 267 | 275 | 258 | 260 | 1,038,600 |
2013/07/10 | 251 | 268 | 248 | 267 | 879,900 |
2013/07/09 | 243 | 248 | 238 | 248 | 179,900 |
2013/07/08 | 265 | 270 | 238 | 241 | 755,900 |
2013/07/05 | 229 | 251 | 229 | 250 | 826,500 |
2013/07/04 | 227 | 229 | 226 | 227 | 50,200 |
2013/07/03 | 230 | 230 | 225 | 228 | 103,000 |
2013/07/02 | 233 | 233 | 222 | 228 | 240,700 |
2013/07/01 | 223 | 230 | 220 | 230 | 162,800 |
2013/06/28 | 203 | 225 | 203 | 218 | 228,500 |
2013/06/27 | 199 | 205 | 187 | 205 | 213,300 |
2013/06/26 | 209 | 211 | 195 | 200 | 279,600 |
2013/06/25 | 220 | 221 | 205 | 209 | 232,300 |
2013/06/24 | 228 | 229 | 219 | 220 | 120,600 |
2013/06/21 | 221 | 228 | 217 | 224 | 146,600 |
2013/06/20 | 226 | 237 | 224 | 229 | 206,700 |
2013/06/19 | 227 | 230 | 223 | 225 | 180,900 |
2013/06/18 | 233 | 233 | 224 | 225 | 155,500 |
2013/06/17 | 219 | 233 | 216 | 233 | 197,100 |
2013/06/14 | 223 | 223 | 212 | 215 | 102,700 |
2013/06/13 | 222 | 225 | 214 | 215 | 88,400 |
2013/06/12 | 213 | 225 | 211 | 224 | 125,600 |
2013/06/11 | 221 | 223 | 214 | 218 | 159,800 |
2013/06/10 | 211 | 223 | 207 | 220 | 303,500 |
2013/06/07 | 211 | 213 | 194 | 203 | 676,800 |
2013/06/06 | 241 | 247 | 222 | 223 | 638,600 |
2013/06/05 | 231 | 263 | 231 | 247 | 1,056,000 |
2013/06/04 | 231 | 239 | 223 | 235 | 440,400 |
2013/06/03 | 238 | 240 | 228 | 230 | 283,700 |
2013/05/31 | 247 | 249 | 235 | 236 | 643,000 |
2013/05/30 | 251 | 252 | 243 | 243 | 208,800 |
2013/05/29 | 247 | 258 | 243 | 253 | 309,700 |
2013/05/28 | 245 | 248 | 236 | 247 | 254,600 |
2013/05/27 | 251 | 253 | 243 | 244 | 338,800 |
2013/05/24 | 264 | 270 | 246 | 256 | 368,000 |
2013/05/23 | 288 | 290 | 260 | 261 | 874,000 |
2013/05/22 | 285 | 294 | 279 | 291 | 698,900 |
2013/05/21 | 285 | 289 | 278 | 281 | 337,700 |
2013/05/20 | 275 | 288 | 272 | 285 | 703,000 |
2013/05/17 | 268 | 273 | 264 | 272 | 286,400 |
2013/05/16 | 271 | 274 | 259 | 268 | 470,000 |
2013/05/15 | 295 | 295 | 266 | 270 | 516,400 |
2013/05/14 | 265 | 287 | 265 | 280 | 580,600 |
2013/05/13 | 272 | 276 | 263 | 268 | 299,800 |
2013/05/10 | 280 | 280 | 271 | 275 | 198,800 |
2013/05/09 | 289 | 289 | 275 | 281 | 345,500 |
2013/05/08 | 297 | 297 | 279 | 283 | 513,900 |
2013/05/07 | 291 | 296 | 288 | 294 | 492,600 |
2013/05/02 | 280 | 299 | 276 | 285 | 1,517,200 |
2013/05/01 | 264 | 279 | 263 | 276 | 767,400 |
2013/04/30 | 261 | 266 | 259 | 264 | 187,400 |
2013/04/26 | 261 | 262 | 258 | 260 | 155,700 |
2013/04/25 | 261 | 262 | 258 | 260 | 152,700 |
2013/04/24 | 260 | 263 | 257 | 259 | 297,200 |
2013/04/23 | 264 | 268 | 261 | 263 | 250,600 |
2013/04/22 | 260 | 263 | 256 | 263 | 275,800 |
2013/04/19 | 259 | 260 | 256 | 258 | 191,900 |
2013/04/18 | 261 | 264 | 258 | 261 | 159,900 |
2013/04/17 | 263 | 264 | 260 | 263 | 119,900 |
2013/04/16 | 262 | 265 | 261 | 262 | 120,900 |
2013/04/15 | 262 | 270 | 262 | 267 | 257,800 |
2013/04/12 | 265 | 267 | 258 | 261 | 198,400 |
2013/04/11 | 272 | 272 | 261 | 263 | 242,600 |
2013/04/10 | 260 | 267 | 256 | 267 | 297,700 |
2013/04/09 | 263 | 277 | 252 | 252 | 1,104,000 |
2013/04/08 | 248 | 261 | 246 | 258 | 438,500 |
2013/04/05 | 251 | 254 | 246 | 246 | 257,100 |
2013/04/04 | 248 | 250 | 243 | 247 | 179,100 |
2013/04/03 | 254 | 256 | 243 | 248 | 227,900 |
2013/04/02 | 250 | 259 | 245 | 250 | 260,500 |
2013/04/01 | 261 | 262 | 252 | 252 | 238,400 |
2013/03/29 | 264 | 271 | 258 | 259 | 323,900 |
2013/03/28 | 257 | 273 | 255 | 263 | 771,600 |
2013/03/27 | 254 | 264 | 252 | 258 | 270,600 |
2013/03/26 | 256 | 258 | 253 | 256 | 206,800 |
2013/03/25 | 272 | 274 | 260 | 260 | 298,000 |
2013/03/22 | 268 | 284 | 264 | 268 | 722,100 |
2013/03/21 | 261 | 273 | 259 | 266 | 516,400 |
2013/03/19 | 259 | 262 | 255 | 257 | 139,700 |
2013/03/18 | 258 | 270 | 256 | 256 | 295,500 |
2013/03/15 | 257 | 263 | 254 | 258 | 284,400 |
2013/03/14 | 257 | 257 | 248 | 254 | 355,600 |
2013/03/13 | 259 | 259 | 253 | 257 | 238,100 |
2013/03/12 | 264 | 266 | 256 | 259 | 282,200 |
2013/03/11 | 276 | 279 | 261 | 264 | 455,500 |
2013/03/08 | 278 | 284 | 272 | 279 | 509,700 |
2013/03/07 | 309 | 309 | 277 | 283 | 1,235,800 |
2013/03/06 | 267 | 325 | 255 | 302 | 2,650,500 |
2013/03/05 | 257 | 266 | 257 | 265 | 243,500 |
2013/03/04 | 254 | 263 | 253 | 256 | 166,400 |
2013/03/01 | 252 | 258 | 251 | 254 | 130,500 |
2013/02/28 | 259 | 260 | 255 | 256 | 112,400 |
2013/02/27 | 264 | 267 | 257 | 257 | 97,900 |
2013/02/26 | 265 | 278 | 257 | 262 | 272,300 |
2013/02/25 | 254 | 281 | 248 | 274 | 488,300 |
2013/02/22 | 257 | 258 | 247 | 254 | 181,100 |
2013/02/21 | 257 | 264 | 256 | 258 | 124,100 |
2013/02/20 | 254 | 262 | 252 | 258 | 187,600 |
2013/02/19 | 252 | 259 | 246 | 257 | 230,300 |
2013/02/18 | 252 | 254 | 245 | 247 | 142,200 |
2013/02/15 | 251 | 266 | 245 | 251 | 416,700 |
2013/02/14 | 246 | 258 | 244 | 258 | 475,200 |
2013/02/13 | 240 | 255 | 223 | 241 | 1,550,500 |
2013/02/12 | 310 | 310 | 286 | 288 | 507,500 |
2013/02/08 | 317 | 319 | 307 | 310 | 289,100 |
2013/02/07 | 312 | 321 | 310 | 316 | 317,000 |
2013/02/06 | 309 | 314 | 306 | 311 | 265,600 |
2013/02/05 | 316 | 319 | 309 | 309 | 269,300 |
2013/02/04 | 318 | 318 | 313 | 316 | 206,100 |
2013/02/01 | 320 | 321 | 314 | 318 | 195,500 |
2013/01/31 | 326 | 326 | 315 | 320 | 251,700 |
2013/01/30 | 326 | 340 | 322 | 328 | 437,600 |
2013/01/29 | 331 | 349 | 322 | 327 | 1,177,700 |
2013/01/28 | 317 | 332 | 309 | 324 | 525,300 |
2013/01/25 | 321 | 323 | 315 | 321 | 187,800 |
2013/01/24 | 313 | 318 | 312 | 317 | 103,900 |
2013/01/23 | 322 | 329 | 315 | 315 | 335,600 |
2013/01/22 | 330 | 335 | 320 | 320 | 209,700 |
2013/01/21 | 322 | 338 | 320 | 333 | 392,000 |
2013/01/18 | 321 | 328 | 319 | 322 | 232,500 |
2013/01/17 | 333 | 334 | 310 | 318 | 382,900 |
2013/01/16 | 343 | 350 | 325 | 335 | 407,800 |
2013/01/15 | 344 | 355 | 339 | 343 | 393,000 |
2013/01/11 | 350 | 350 | 340 | 340 | 323,400 |
2013/01/10 | 348 | 362 | 341 | 349 | 592,000 |
2013/01/09 | 340 | 347 | 338 | 347 | 281,500 |
2013/01/08 | 346 | 353 | 336 | 345 | 693,400 |
2013/01/07 | 358 | 366 | 350 | 357 | 1,944,800 |
2013/01/04 | 339 | 364 | 327 | 351 | 2,408,600 |