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 |
---|---|---|---|---|---|
2014/12/30 | 218 | 222 | 218 | 221 | 97,500 |
2014/12/29 | 217 | 221 | 217 | 218 | 92,400 |
2014/12/26 | 211 | 217 | 211 | 217 | 83,200 |
2014/12/25 | 214 | 216 | 212 | 213 | 272,600 |
2014/12/24 | 217 | 219 | 214 | 214 | 295,600 |
2014/12/22 | 213 | 218 | 213 | 218 | 167,100 |
2014/12/19 | 215 | 217 | 212 | 214 | 240,400 |
2014/12/18 | 215 | 219 | 213 | 213 | 155,200 |
2014/12/17 | 215 | 216 | 213 | 214 | 237,800 |
2014/12/16 | 216 | 219 | 214 | 216 | 223,100 |
2014/12/15 | 220 | 221 | 217 | 217 | 148,900 |
2014/12/12 | 222 | 226 | 222 | 222 | 254,700 |
2014/12/11 | 224 | 225 | 222 | 223 | 295,900 |
2014/12/10 | 225 | 228 | 224 | 227 | 229,700 |
2014/12/09 | 232 | 233 | 225 | 225 | 230,700 |
2014/12/08 | 235 | 235 | 232 | 234 | 118,900 |
2014/12/05 | 234 | 235 | 230 | 231 | 144,700 |
2014/12/04 | 241 | 242 | 231 | 235 | 286,400 |
2014/12/03 | 241 | 248 | 240 | 240 | 758,000 |
2014/12/02 | 225 | 238 | 224 | 238 | 329,400 |
2014/12/01 | 224 | 227 | 222 | 225 | 133,300 |
2014/11/28 | 223 | 226 | 222 | 224 | 122,600 |
2014/11/27 | 222 | 223 | 221 | 222 | 86,500 |
2014/11/26 | 222 | 224 | 219 | 222 | 79,100 |
2014/11/25 | 222 | 225 | 221 | 223 | 96,300 |
2014/11/21 | 222 | 222 | 219 | 220 | 57,800 |
2014/11/20 | 224 | 224 | 221 | 221 | 71,900 |
2014/11/19 | 221 | 225 | 220 | 223 | 122,300 |
2014/11/18 | 216 | 220 | 216 | 220 | 38,800 |
2014/11/17 | 220 | 221 | 217 | 217 | 64,800 |
2014/11/14 | 217 | 221 | 217 | 220 | 85,800 |
2014/11/13 | 219 | 219 | 215 | 219 | 105,000 |
2014/11/12 | 223 | 224 | 220 | 221 | 60,700 |
2014/11/11 | 221 | 224 | 220 | 224 | 86,400 |
2014/11/10 | 220 | 223 | 217 | 220 | 83,100 |
2014/11/07 | 220 | 220 | 219 | 220 | 38,500 |
2014/11/06 | 224 | 224 | 219 | 219 | 156,800 |
2014/11/05 | 225 | 226 | 223 | 226 | 82,900 |
2014/11/04 | 231 | 232 | 224 | 225 | 120,300 |
2014/10/31 | 221 | 227 | 219 | 226 | 212,600 |
2014/10/30 | 217 | 221 | 217 | 220 | 64,700 |
2014/10/29 | 217 | 219 | 216 | 219 | 28,900 |
2014/10/28 | 218 | 219 | 216 | 216 | 55,400 |
2014/10/27 | 221 | 221 | 218 | 220 | 35,700 |
2014/10/24 | 218 | 222 | 217 | 217 | 37,800 |
2014/10/23 | 218 | 221 | 217 | 219 | 33,900 |
2014/10/22 | 216 | 222 | 216 | 221 | 77,600 |
2014/10/21 | 218 | 218 | 213 | 213 | 43,800 |
2014/10/20 | 216 | 218 | 213 | 217 | 90,900 |
2014/10/17 | 213 | 217 | 210 | 212 | 171,500 |
2014/10/16 | 213 | 215 | 211 | 213 | 129,000 |
2014/10/15 | 219 | 220 | 215 | 218 | 75,100 |
2014/10/14 | 219 | 221 | 218 | 218 | 118,400 |
2014/10/10 | 222 | 230 | 220 | 223 | 135,300 |
2014/10/09 | 234 | 235 | 228 | 228 | 56,200 |
2014/10/08 | 232 | 237 | 231 | 232 | 110,900 |
2014/10/07 | 232 | 238 | 232 | 232 | 73,900 |
2014/10/06 | 230 | 235 | 230 | 234 | 61,500 |
2014/10/03 | 226 | 230 | 226 | 229 | 42,600 |
2014/10/02 | 230 | 231 | 225 | 226 | 117,000 |
2014/10/01 | 237 | 237 | 232 | 233 | 79,300 |
2014/09/30 | 236 | 240 | 236 | 236 | 69,100 |
2014/09/29 | 239 | 239 | 236 | 238 | 65,300 |
2014/09/26 | 237 | 238 | 235 | 238 | 89,400 |
2014/09/25 | 239 | 239 | 235 | 239 | 139,400 |
2014/09/24 | 237 | 238 | 235 | 238 | 81,700 |
2014/09/22 | 240 | 241 | 238 | 238 | 47,700 |
2014/09/19 | 241 | 241 | 238 | 240 | 71,300 |
2014/09/18 | 236 | 240 | 236 | 238 | 51,400 |
2014/09/17 | 241 | 242 | 233 | 236 | 179,200 |
2014/09/16 | 245 | 246 | 241 | 241 | 86,800 |
2014/09/12 | 244 | 246 | 243 | 244 | 81,000 |
2014/09/11 | 248 | 250 | 240 | 243 | 139,900 |
2014/09/10 | 248 | 249 | 244 | 247 | 136,700 |
2014/09/09 | 249 | 250 | 245 | 248 | 82,900 |
2014/09/08 | 245 | 249 | 244 | 249 | 67,400 |
2014/09/05 | 249 | 250 | 242 | 244 | 107,300 |
2014/09/04 | 252 | 252 | 248 | 248 | 91,500 |
2014/09/03 | 251 | 252 | 247 | 251 | 156,900 |
2014/09/02 | 242 | 251 | 240 | 246 | 231,800 |
2014/09/01 | 242 | 242 | 238 | 242 | 80,400 |
2014/08/29 | 239 | 240 | 237 | 240 | 96,900 |
2014/08/28 | 240 | 240 | 237 | 239 | 124,300 |
2014/08/27 | 241 | 242 | 240 | 240 | 56,000 |
2014/08/26 | 241 | 244 | 241 | 241 | 51,200 |
2014/08/25 | 243 | 245 | 241 | 242 | 125,000 |
2014/08/22 | 241 | 243 | 239 | 240 | 41,300 |
2014/08/21 | 239 | 242 | 239 | 242 | 59,000 |
2014/08/20 | 241 | 242 | 239 | 240 | 62,100 |
2014/08/19 | 244 | 244 | 240 | 242 | 100,500 |
2014/08/18 | 240 | 245 | 240 | 241 | 94,900 |
2014/08/15 | 237 | 239 | 234 | 238 | 62,600 |
2014/08/14 | 239 | 239 | 234 | 236 | 130,300 |
2014/08/13 | 235 | 241 | 232 | 240 | 165,300 |
2014/08/12 | 238 | 242 | 238 | 240 | 70,100 |
2014/08/11 | 239 | 243 | 236 | 243 | 89,200 |
2014/08/08 | 239 | 241 | 236 | 236 | 164,900 |
2014/08/07 | 243 | 244 | 239 | 242 | 94,400 |
2014/08/06 | 249 | 249 | 243 | 244 | 110,400 |
2014/08/05 | 252 | 254 | 248 | 249 | 129,500 |
2014/08/04 | 254 | 260 | 251 | 253 | 163,500 |
2014/08/01 | 259 | 260 | 256 | 256 | 152,600 |
2014/07/31 | 261 | 267 | 260 | 262 | 229,900 |
2014/07/30 | 260 | 264 | 259 | 261 | 131,800 |
2014/07/29 | 258 | 261 | 256 | 261 | 185,900 |
2014/07/28 | 261 | 261 | 257 | 258 | 64,000 |
2014/07/25 | 258 | 261 | 257 | 259 | 51,000 |
2014/07/24 | 260 | 260 | 255 | 258 | 248,100 |
2014/07/23 | 262 | 263 | 259 | 261 | 264,100 |
2014/07/22 | 254 | 258 | 253 | 257 | 87,700 |
2014/07/18 | 252 | 252 | 249 | 251 | 102,100 |
2014/07/17 | 254 | 255 | 252 | 252 | 98,900 |
2014/07/16 | 260 | 261 | 254 | 255 | 102,800 |
2014/07/15 | 266 | 266 | 259 | 260 | 134,800 |
2014/07/14 | 256 | 267 | 251 | 263 | 414,200 |
2014/07/11 | 249 | 259 | 245 | 258 | 259,700 |
2014/07/10 | 257 | 257 | 251 | 251 | 150,900 |
2014/07/09 | 260 | 260 | 254 | 258 | 299,700 |
2014/07/08 | 266 | 267 | 261 | 264 | 252,100 |
2014/07/07 | 268 | 272 | 265 | 266 | 208,700 |
2014/07/04 | 271 | 271 | 267 | 268 | 110,700 |
2014/07/03 | 270 | 270 | 267 | 268 | 143,000 |
2014/07/02 | 272 | 272 | 268 | 271 | 113,300 |
2014/07/01 | 275 | 275 | 268 | 271 | 246,500 |
2014/06/30 | 273 | 277 | 266 | 276 | 206,200 |
2014/06/27 | 274 | 275 | 267 | 269 | 326,100 |
2014/06/26 | 271 | 280 | 269 | 276 | 503,500 |
2014/06/25 | 277 | 277 | 271 | 271 | 231,100 |
2014/06/24 | 272 | 276 | 265 | 276 | 325,000 |
2014/06/23 | 265 | 271 | 262 | 270 | 239,000 |
2014/06/20 | 260 | 263 | 258 | 262 | 202,100 |
2014/06/19 | 262 | 264 | 257 | 263 | 208,800 |
2014/06/18 | 263 | 266 | 259 | 261 | 195,100 |
2014/06/17 | 267 | 268 | 261 | 263 | 206,300 |
2014/06/16 | 268 | 275 | 264 | 267 | 375,800 |
2014/06/13 | 269 | 272 | 267 | 270 | 503,100 |
2014/06/12 | 280 | 291 | 273 | 274 | 876,100 |
2014/06/11 | 268 | 291 | 267 | 285 | 2,345,100 |
2014/06/10 | 264 | 267 | 256 | 267 | 302,600 |
2014/06/09 | 267 | 268 | 260 | 263 | 245,900 |
2014/06/06 | 271 | 272 | 263 | 267 | 406,400 |
2014/06/05 | 260 | 270 | 260 | 264 | 365,000 |
2014/06/04 | 263 | 268 | 258 | 260 | 652,200 |
2014/06/03 | 246 | 258 | 242 | 258 | 384,100 |
2014/06/02 | 247 | 252 | 244 | 245 | 378,700 |
2014/05/30 | 238 | 253 | 237 | 246 | 684,900 |
2014/05/29 | 230 | 238 | 229 | 233 | 155,100 |
2014/05/28 | 232 | 233 | 230 | 230 | 61,600 |
2014/05/27 | 229 | 235 | 228 | 232 | 98,100 |
2014/05/26 | 229 | 231 | 225 | 227 | 105,300 |
2014/05/23 | 221 | 227 | 221 | 226 | 117,500 |
2014/05/22 | 219 | 227 | 218 | 226 | 95,800 |
2014/05/21 | 222 | 223 | 217 | 217 | 80,300 |
2014/05/20 | 223 | 226 | 221 | 221 | 85,700 |
2014/05/19 | 230 | 232 | 222 | 222 | 103,700 |
2014/05/16 | 232 | 234 | 230 | 233 | 127,900 |
2014/05/15 | 232 | 239 | 232 | 236 | 129,400 |
2014/05/14 | 233 | 243 | 231 | 232 | 1,101,100 |
2014/05/13 | 219 | 222 | 218 | 219 | 69,400 |
2014/05/12 | 219 | 220 | 215 | 215 | 44,600 |
2014/05/09 | 214 | 220 | 214 | 219 | 60,100 |
2014/05/08 | 216 | 220 | 214 | 218 | 63,000 |
2014/05/07 | 217 | 218 | 212 | 213 | 80,200 |
2014/05/02 | 219 | 221 | 217 | 219 | 39,200 |
2014/05/01 | 217 | 218 | 214 | 217 | 87,300 |
2014/04/30 | 217 | 217 | 212 | 213 | 72,900 |
2014/04/28 | 214 | 215 | 208 | 213 | 294,300 |
2014/04/25 | 220 | 220 | 216 | 217 | 108,400 |
2014/04/24 | 222 | 224 | 215 | 218 | 232,300 |
2014/04/23 | 228 | 228 | 218 | 222 | 224,600 |
2014/04/22 | 231 | 237 | 228 | 228 | 87,000 |
2014/04/21 | 229 | 232 | 228 | 230 | 42,600 |
2014/04/18 | 226 | 230 | 226 | 228 | 49,400 |
2014/04/17 | 228 | 231 | 222 | 229 | 97,100 |
2014/04/16 | 222 | 228 | 222 | 227 | 100,600 |
2014/04/15 | 223 | 225 | 221 | 223 | 60,100 |
2014/04/14 | 223 | 226 | 221 | 222 | 59,500 |
2014/04/11 | 226 | 226 | 221 | 223 | 112,100 |
2014/04/10 | 230 | 233 | 227 | 228 | 92,100 |
2014/04/09 | 236 | 236 | 227 | 228 | 144,700 |
2014/04/08 | 235 | 241 | 235 | 236 | 139,900 |
2014/04/07 | 240 | 241 | 238 | 238 | 37,400 |
2014/04/04 | 243 | 245 | 241 | 242 | 57,000 |
2014/04/03 | 247 | 247 | 243 | 243 | 82,400 |
2014/04/02 | 239 | 248 | 239 | 244 | 203,500 |
2014/04/01 | 240 | 241 | 235 | 241 | 102,300 |
2014/03/31 | 240 | 240 | 234 | 237 | 69,800 |
2014/03/28 | 232 | 236 | 230 | 236 | 94,300 |
2014/03/27 | 237 | 238 | 226 | 236 | 113,800 |
2014/03/26 | 238 | 239 | 233 | 236 | 92,300 |
2014/03/25 | 234 | 239 | 227 | 238 | 216,700 |
2014/03/24 | 222 | 231 | 221 | 228 | 114,900 |
2014/03/20 | 225 | 226 | 219 | 222 | 144,500 |
2014/03/19 | 226 | 237 | 223 | 227 | 129,300 |
2014/03/18 | 225 | 230 | 224 | 227 | 80,400 |
2014/03/17 | 225 | 230 | 222 | 222 | 133,200 |
2014/03/14 | 231 | 237 | 228 | 229 | 223,100 |
2014/03/13 | 239 | 241 | 236 | 237 | 95,200 |
2014/03/12 | 245 | 246 | 240 | 241 | 158,100 |
2014/03/11 | 244 | 254 | 242 | 249 | 421,500 |
2014/03/10 | 244 | 244 | 241 | 243 | 65,300 |
2014/03/07 | 245 | 245 | 240 | 242 | 68,500 |
2014/03/06 | 238 | 243 | 237 | 243 | 113,600 |
2014/03/05 | 245 | 247 | 239 | 239 | 132,600 |
2014/03/04 | 222 | 247 | 222 | 244 | 234,100 |
2014/03/03 | 228 | 230 | 220 | 229 | 212,700 |
2014/02/28 | 236 | 241 | 231 | 233 | 171,900 |
2014/02/27 | 243 | 244 | 239 | 240 | 99,300 |
2014/02/26 | 244 | 246 | 241 | 245 | 193,500 |
2014/02/25 | 246 | 246 | 240 | 243 | 82,400 |
2014/02/24 | 243 | 247 | 240 | 243 | 162,300 |
2014/02/21 | 240 | 244 | 238 | 242 | 165,000 |
2014/02/20 | 243 | 247 | 240 | 240 | 161,800 |
2014/02/19 | 250 | 253 | 245 | 246 | 134,700 |
2014/02/18 | 248 | 255 | 245 | 250 | 169,000 |
2014/02/17 | 247 | 249 | 241 | 247 | 204,300 |
2014/02/14 | 258 | 260 | 244 | 250 | 616,100 |
2014/02/13 | 241 | 271 | 237 | 263 | 1,299,500 |
2014/02/12 | 245 | 246 | 237 | 242 | 414,300 |
2014/02/10 | 233 | 238 | 232 | 237 | 205,900 |
2014/02/07 | 225 | 235 | 225 | 232 | 221,800 |
2014/02/06 | 213 | 228 | 213 | 224 | 171,400 |
2014/02/05 | 218 | 223 | 208 | 216 | 376,900 |
2014/02/04 | 222 | 225 | 203 | 211 | 591,300 |
2014/02/03 | 255 | 256 | 240 | 241 | 253,700 |
2014/01/31 | 264 | 267 | 258 | 260 | 142,400 |
2014/01/30 | 270 | 270 | 260 | 263 | 156,900 |
2014/01/29 | 265 | 270 | 262 | 269 | 160,100 |
2014/01/28 | 264 | 268 | 260 | 260 | 242,800 |
2014/01/27 | 266 | 271 | 263 | 265 | 306,600 |
2014/01/24 | 276 | 278 | 274 | 274 | 250,800 |
2014/01/23 | 283 | 283 | 277 | 280 | 251,800 |
2014/01/22 | 287 | 288 | 282 | 285 | 139,000 |
2014/01/21 | 287 | 290 | 284 | 286 | 357,400 |
2014/01/20 | 283 | 286 | 282 | 283 | 126,600 |
2014/01/17 | 276 | 286 | 274 | 282 | 281,300 |
2014/01/16 | 277 | 283 | 275 | 276 | 193,000 |
2014/01/15 | 280 | 280 | 275 | 277 | 88,500 |
2014/01/14 | 276 | 279 | 270 | 277 | 158,200 |
2014/01/10 | 285 | 287 | 280 | 281 | 261,600 |
2014/01/09 | 282 | 286 | 280 | 284 | 191,200 |
2014/01/08 | 278 | 282 | 277 | 280 | 227,700 |
2014/01/07 | 283 | 285 | 278 | 279 | 140,600 |
2014/01/06 | 280 | 286 | 280 | 284 | 169,000 |