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 |
---|---|---|---|---|---|
2015/12/30 | 182 | 184 | 180 | 182 | 64,500 |
2015/12/29 | 177 | 181 | 176 | 181 | 68,700 |
2015/12/28 | 168 | 175 | 168 | 175 | 100,100 |
2015/12/25 | 169 | 171 | 166 | 167 | 248,900 |
2015/12/24 | 178 | 182 | 170 | 170 | 295,000 |
2015/12/22 | 182 | 182 | 178 | 178 | 181,600 |
2015/12/21 | 185 | 185 | 181 | 181 | 97,100 |
2015/12/18 | 186 | 187 | 185 | 186 | 91,900 |
2015/12/17 | 188 | 190 | 187 | 187 | 78,500 |
2015/12/16 | 187 | 190 | 186 | 188 | 87,200 |
2015/12/15 | 189 | 190 | 186 | 186 | 115,600 |
2015/12/14 | 190 | 191 | 189 | 190 | 80,700 |
2015/12/11 | 195 | 197 | 193 | 194 | 169,200 |
2015/12/10 | 193 | 193 | 191 | 191 | 46,500 |
2015/12/09 | 191 | 195 | 191 | 195 | 64,800 |
2015/12/08 | 194 | 195 | 191 | 192 | 53,300 |
2015/12/07 | 193 | 196 | 193 | 193 | 100,600 |
2015/12/04 | 196 | 197 | 195 | 196 | 94,400 |
2015/12/03 | 199 | 200 | 197 | 198 | 61,300 |
2015/12/02 | 200 | 202 | 199 | 199 | 51,800 |
2015/12/01 | 204 | 204 | 200 | 202 | 78,500 |
2015/11/30 | 200 | 202 | 196 | 202 | 134,500 |
2015/11/27 | 194 | 197 | 194 | 195 | 85,800 |
2015/11/26 | 195 | 198 | 194 | 196 | 78,900 |
2015/11/25 | 195 | 197 | 194 | 194 | 101,400 |
2015/11/24 | 194 | 195 | 192 | 195 | 148,700 |
2015/11/20 | 194 | 195 | 193 | 195 | 67,800 |
2015/11/19 | 190 | 195 | 190 | 193 | 167,800 |
2015/11/18 | 195 | 195 | 185 | 191 | 382,100 |
2015/11/17 | 198 | 199 | 192 | 196 | 217,200 |
2015/11/16 | 188 | 200 | 184 | 199 | 385,700 |
2015/11/13 | 213 | 217 | 205 | 205 | 245,700 |
2015/11/12 | 218 | 222 | 216 | 218 | 110,800 |
2015/11/11 | 217 | 218 | 215 | 216 | 117,300 |
2015/11/10 | 219 | 219 | 215 | 218 | 118,800 |
2015/11/09 | 219 | 221 | 217 | 219 | 243,800 |
2015/11/06 | 219 | 226 | 213 | 216 | 1,223,900 |
2015/11/05 | 212 | 215 | 209 | 209 | 118,900 |
2015/11/04 | 221 | 222 | 209 | 213 | 464,900 |
2015/11/02 | 204 | 219 | 202 | 216 | 673,100 |
2015/10/30 | 203 | 206 | 202 | 203 | 44,500 |
2015/10/29 | 205 | 206 | 201 | 203 | 89,300 |
2015/10/28 | 205 | 207 | 205 | 206 | 16,800 |
2015/10/27 | 207 | 208 | 205 | 205 | 64,500 |
2015/10/26 | 208 | 209 | 204 | 207 | 107,600 |
2015/10/23 | 205 | 207 | 205 | 205 | 66,800 |
2015/10/22 | 206 | 206 | 203 | 204 | 47,200 |
2015/10/21 | 203 | 206 | 201 | 206 | 44,400 |
2015/10/20 | 205 | 205 | 202 | 202 | 50,000 |
2015/10/19 | 209 | 209 | 200 | 203 | 131,100 |
2015/10/16 | 209 | 210 | 208 | 209 | 39,700 |
2015/10/15 | 203 | 209 | 202 | 209 | 74,100 |
2015/10/14 | 207 | 208 | 204 | 204 | 78,600 |
2015/10/13 | 208 | 209 | 207 | 207 | 40,600 |
2015/10/09 | 203 | 208 | 203 | 208 | 101,100 |
2015/10/08 | 209 | 209 | 200 | 203 | 131,600 |
2015/10/07 | 207 | 210 | 207 | 209 | 65,700 |
2015/10/06 | 210 | 215 | 206 | 209 | 196,600 |
2015/10/05 | 199 | 210 | 199 | 209 | 103,100 |
2015/10/02 | 195 | 199 | 194 | 199 | 41,100 |
2015/10/01 | 195 | 201 | 195 | 198 | 108,100 |
2015/09/30 | 190 | 195 | 190 | 195 | 77,000 |
2015/09/29 | 192 | 192 | 188 | 188 | 88,300 |
2015/09/28 | 192 | 196 | 192 | 194 | 65,800 |
2015/09/25 | 196 | 197 | 187 | 194 | 130,200 |
2015/09/24 | 194 | 196 | 193 | 193 | 79,600 |
2015/09/18 | 203 | 204 | 197 | 199 | 129,100 |
2015/09/17 | 197 | 202 | 194 | 201 | 167,600 |
2015/09/16 | 199 | 200 | 198 | 198 | 39,100 |
2015/09/15 | 199 | 201 | 198 | 198 | 83,100 |
2015/09/14 | 203 | 204 | 199 | 199 | 33,600 |
2015/09/11 | 205 | 207 | 201 | 203 | 142,600 |
2015/09/10 | 201 | 204 | 198 | 202 | 123,400 |
2015/09/09 | 200 | 205 | 196 | 205 | 152,700 |
2015/09/08 | 195 | 196 | 191 | 191 | 76,500 |
2015/09/07 | 189 | 197 | 184 | 195 | 209,200 |
2015/09/04 | 198 | 199 | 190 | 190 | 287,300 |
2015/09/03 | 201 | 206 | 197 | 198 | 194,400 |
2015/09/02 | 198 | 205 | 197 | 200 | 280,400 |
2015/09/01 | 202 | 204 | 200 | 200 | 168,400 |
2015/08/31 | 212 | 212 | 204 | 208 | 214,900 |
2015/08/28 | 205 | 210 | 205 | 210 | 205,900 |
2015/08/27 | 203 | 205 | 198 | 201 | 256,600 |
2015/08/26 | 198 | 203 | 194 | 201 | 274,900 |
2015/08/25 | 188 | 207 | 180 | 195 | 798,700 |
2015/08/24 | 210 | 213 | 199 | 199 | 542,600 |
2015/08/21 | 213 | 219 | 212 | 214 | 519,800 |
2015/08/20 | 226 | 227 | 223 | 223 | 148,500 |
2015/08/19 | 230 | 231 | 224 | 225 | 240,600 |
2015/08/18 | 225 | 232 | 225 | 230 | 173,800 |
2015/08/17 | 229 | 230 | 223 | 226 | 307,400 |
2015/08/14 | 237 | 238 | 223 | 229 | 972,700 |
2015/08/13 | 234 | 245 | 230 | 237 | 1,518,400 |
2015/08/12 | 268 | 275 | 266 | 274 | 475,700 |
2015/08/11 | 267 | 269 | 263 | 268 | 370,900 |
2015/08/10 | 270 | 280 | 263 | 264 | 620,200 |
2015/08/07 | 259 | 270 | 258 | 270 | 342,700 |
2015/08/06 | 256 | 262 | 253 | 260 | 235,100 |
2015/08/05 | 257 | 257 | 251 | 254 | 267,200 |
2015/08/04 | 260 | 260 | 255 | 257 | 211,400 |
2015/08/03 | 260 | 261 | 256 | 258 | 184,500 |
2015/07/31 | 256 | 262 | 256 | 262 | 211,800 |
2015/07/30 | 267 | 268 | 256 | 257 | 445,400 |
2015/07/29 | 272 | 277 | 263 | 264 | 455,000 |
2015/07/28 | 266 | 273 | 262 | 269 | 499,000 |
2015/07/27 | 289 | 292 | 267 | 271 | 1,067,900 |
2015/07/24 | 296 | 318 | 284 | 288 | 4,766,600 |
2015/07/23 | 280 | 293 | 276 | 292 | 2,043,900 |
2015/07/22 | 272 | 285 | 270 | 282 | 1,943,500 |
2015/07/21 | 270 | 277 | 270 | 271 | 852,300 |
2015/07/17 | 273 | 277 | 267 | 270 | 805,600 |
2015/07/16 | 270 | 275 | 264 | 272 | 1,224,200 |
2015/07/15 | 261 | 274 | 261 | 265 | 1,321,900 |
2015/07/14 | 270 | 274 | 260 | 260 | 1,545,900 |
2015/07/13 | 266 | 271 | 251 | 262 | 2,935,200 |
2015/07/10 | 223 | 302 | 223 | 259 | 5,160,000 |
2015/07/09 | 222 | 224 | 214 | 222 | 126,500 |
2015/07/08 | 234 | 235 | 225 | 225 | 119,600 |
2015/07/07 | 232 | 235 | 232 | 234 | 71,100 |
2015/07/06 | 235 | 237 | 229 | 230 | 176,600 |
2015/07/03 | 242 | 242 | 238 | 238 | 58,100 |
2015/07/02 | 240 | 244 | 237 | 240 | 116,800 |
2015/07/01 | 240 | 244 | 237 | 242 | 90,400 |
2015/06/30 | 238 | 241 | 236 | 239 | 104,400 |
2015/06/29 | 240 | 244 | 238 | 238 | 113,900 |
2015/06/26 | 247 | 248 | 245 | 245 | 66,700 |
2015/06/25 | 250 | 251 | 247 | 247 | 62,100 |
2015/06/24 | 250 | 251 | 248 | 250 | 104,600 |
2015/06/23 | 248 | 249 | 245 | 249 | 89,200 |
2015/06/22 | 248 | 248 | 243 | 247 | 85,500 |
2015/06/19 | 246 | 247 | 243 | 245 | 111,200 |
2015/06/18 | 248 | 249 | 244 | 244 | 142,700 |
2015/06/17 | 249 | 251 | 247 | 249 | 108,200 |
2015/06/16 | 250 | 251 | 246 | 249 | 147,100 |
2015/06/15 | 248 | 254 | 246 | 252 | 228,100 |
2015/06/12 | 248 | 249 | 245 | 248 | 178,500 |
2015/06/11 | 245 | 249 | 243 | 246 | 106,300 |
2015/06/10 | 245 | 249 | 244 | 245 | 165,000 |
2015/06/09 | 251 | 255 | 244 | 245 | 278,500 |
2015/06/08 | 254 | 268 | 252 | 252 | 1,112,600 |
2015/06/05 | 245 | 253 | 244 | 253 | 576,800 |
2015/06/04 | 242 | 245 | 241 | 244 | 219,300 |
2015/06/03 | 241 | 242 | 240 | 242 | 42,800 |
2015/06/02 | 242 | 242 | 240 | 241 | 83,100 |
2015/06/01 | 244 | 245 | 242 | 242 | 238,100 |
2015/05/29 | 240 | 243 | 240 | 243 | 67,700 |
2015/05/28 | 243 | 243 | 237 | 238 | 128,600 |
2015/05/27 | 244 | 245 | 241 | 243 | 99,400 |
2015/05/26 | 245 | 247 | 242 | 244 | 167,700 |
2015/05/25 | 238 | 247 | 237 | 246 | 262,800 |
2015/05/22 | 241 | 242 | 238 | 239 | 45,800 |
2015/05/21 | 243 | 243 | 240 | 240 | 91,100 |
2015/05/20 | 240 | 242 | 240 | 242 | 97,700 |
2015/05/19 | 242 | 242 | 238 | 241 | 104,500 |
2015/05/18 | 241 | 243 | 239 | 240 | 97,600 |
2015/05/15 | 245 | 245 | 239 | 239 | 204,600 |
2015/05/14 | 241 | 246 | 241 | 244 | 471,400 |
2015/05/13 | 236 | 256 | 235 | 240 | 2,587,500 |
2015/05/12 | 222 | 226 | 220 | 224 | 82,200 |
2015/05/11 | 227 | 227 | 222 | 223 | 51,700 |
2015/05/08 | 220 | 226 | 220 | 226 | 73,400 |
2015/05/07 | 222 | 223 | 220 | 221 | 64,900 |
2015/05/01 | 225 | 226 | 222 | 223 | 87,100 |
2015/04/30 | 226 | 227 | 225 | 227 | 45,700 |
2015/04/28 | 228 | 229 | 226 | 228 | 82,400 |
2015/04/27 | 228 | 228 | 226 | 227 | 38,000 |
2015/04/24 | 229 | 232 | 226 | 226 | 195,300 |
2015/04/23 | 228 | 229 | 226 | 228 | 62,700 |
2015/04/22 | 228 | 232 | 227 | 228 | 169,200 |
2015/04/21 | 226 | 229 | 226 | 228 | 65,000 |
2015/04/20 | 225 | 228 | 225 | 226 | 97,400 |
2015/04/17 | 225 | 229 | 224 | 226 | 155,800 |
2015/04/16 | 224 | 224 | 222 | 224 | 51,200 |
2015/04/15 | 224 | 225 | 222 | 223 | 63,700 |
2015/04/14 | 223 | 225 | 222 | 224 | 78,600 |
2015/04/13 | 224 | 225 | 223 | 224 | 71,700 |
2015/04/10 | 225 | 227 | 223 | 225 | 105,100 |
2015/04/09 | 230 | 230 | 223 | 225 | 100,600 |
2015/04/08 | 226 | 232 | 226 | 231 | 311,800 |
2015/04/07 | 223 | 226 | 222 | 226 | 132,300 |
2015/04/06 | 221 | 225 | 220 | 225 | 91,200 |
2015/04/03 | 220 | 222 | 219 | 222 | 79,600 |
2015/04/02 | 219 | 222 | 218 | 219 | 136,000 |
2015/04/01 | 223 | 224 | 218 | 221 | 150,100 |
2015/03/31 | 226 | 227 | 223 | 223 | 129,000 |
2015/03/30 | 223 | 227 | 223 | 225 | 143,500 |
2015/03/27 | 224 | 227 | 223 | 225 | 100,600 |
2015/03/26 | 223 | 225 | 223 | 224 | 76,400 |
2015/03/25 | 224 | 225 | 222 | 225 | 86,600 |
2015/03/24 | 225 | 227 | 222 | 225 | 211,600 |
2015/03/23 | 223 | 229 | 223 | 228 | 158,000 |
2015/03/20 | 222 | 226 | 222 | 224 | 165,400 |
2015/03/19 | 225 | 225 | 221 | 222 | 250,800 |
2015/03/18 | 225 | 226 | 222 | 225 | 298,400 |
2015/03/17 | 227 | 229 | 226 | 226 | 228,600 |
2015/03/16 | 232 | 232 | 226 | 227 | 344,700 |
2015/03/13 | 235 | 236 | 229 | 233 | 844,800 |
2015/03/12 | 241 | 247 | 232 | 236 | 1,821,500 |
2015/03/11 | 254 | 256 | 251 | 252 | 242,300 |
2015/03/10 | 254 | 256 | 252 | 254 | 369,600 |
2015/03/09 | 256 | 257 | 252 | 254 | 626,200 |
2015/03/06 | 262 | 266 | 256 | 260 | 1,008,300 |
2015/03/05 | 269 | 275 | 264 | 266 | 1,807,500 |
2015/03/04 | 262 | 271 | 259 | 270 | 2,543,000 |
2015/03/03 | 259 | 272 | 251 | 265 | 3,199,400 |
2015/03/02 | 272 | 284 | 260 | 260 | 11,657,300 |
2015/02/27 | 262 | 267 | 251 | 259 | 6,183,700 |
2015/02/26 | 238 | 275 | 234 | 262 | 22,218,200 |
2015/02/25 | 219 | 223 | 219 | 222 | 111,600 |
2015/02/24 | 220 | 220 | 218 | 218 | 54,200 |
2015/02/23 | 220 | 220 | 217 | 220 | 63,600 |
2015/02/20 | 218 | 220 | 218 | 220 | 51,900 |
2015/02/19 | 219 | 220 | 218 | 220 | 48,400 |
2015/02/18 | 220 | 220 | 218 | 220 | 118,700 |
2015/02/17 | 220 | 220 | 217 | 220 | 71,200 |
2015/02/16 | 220 | 222 | 217 | 221 | 104,000 |
2015/02/13 | 215 | 220 | 214 | 218 | 152,700 |
2015/02/12 | 212 | 219 | 212 | 216 | 137,800 |
2015/02/10 | 211 | 213 | 209 | 212 | 52,200 |
2015/02/09 | 211 | 212 | 209 | 211 | 38,100 |
2015/02/06 | 210 | 212 | 209 | 211 | 46,600 |
2015/02/05 | 211 | 211 | 209 | 209 | 36,700 |
2015/02/04 | 210 | 212 | 210 | 211 | 34,800 |
2015/02/03 | 210 | 212 | 209 | 209 | 52,700 |
2015/02/02 | 213 | 213 | 210 | 210 | 60,500 |
2015/01/30 | 215 | 216 | 214 | 215 | 55,300 |
2015/01/29 | 215 | 218 | 213 | 217 | 82,000 |
2015/01/28 | 213 | 217 | 213 | 215 | 44,200 |
2015/01/27 | 217 | 218 | 213 | 218 | 55,400 |
2015/01/26 | 214 | 217 | 213 | 216 | 41,300 |
2015/01/23 | 214 | 215 | 212 | 213 | 47,600 |
2015/01/22 | 213 | 215 | 212 | 215 | 39,700 |
2015/01/21 | 220 | 220 | 211 | 214 | 57,900 |
2015/01/20 | 213 | 220 | 211 | 220 | 96,300 |
2015/01/19 | 209 | 213 | 209 | 213 | 101,600 |
2015/01/16 | 209 | 210 | 207 | 209 | 67,900 |
2015/01/15 | 213 | 213 | 209 | 211 | 77,700 |
2015/01/14 | 211 | 214 | 211 | 211 | 83,400 |
2015/01/13 | 212 | 212 | 210 | 211 | 103,900 |
2015/01/09 | 215 | 215 | 212 | 213 | 91,100 |
2015/01/08 | 218 | 218 | 213 | 215 | 127,400 |
2015/01/07 | 214 | 218 | 214 | 214 | 135,300 |
2015/01/06 | 220 | 221 | 216 | 216 | 81,700 |
2015/01/05 | 222 | 225 | 221 | 223 | 44,300 |