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 |
---|---|---|---|---|---|
2016/12/30 | 156 | 159 | 156 | 159 | 89,400 |
2016/12/29 | 161 | 161 | 157 | 160 | 146,500 |
2016/12/28 | 159 | 161 | 157 | 160 | 91,900 |
2016/12/27 | 156 | 160 | 155 | 158 | 212,800 |
2016/12/26 | 160 | 167 | 153 | 156 | 857,600 |
2016/12/22 | 163 | 164 | 159 | 161 | 144,900 |
2016/12/21 | 168 | 169 | 160 | 162 | 192,300 |
2016/12/20 | 167 | 168 | 165 | 168 | 141,700 |
2016/12/19 | 162 | 168 | 161 | 168 | 189,900 |
2016/12/16 | 162 | 162 | 160 | 162 | 106,500 |
2016/12/15 | 163 | 164 | 160 | 162 | 102,500 |
2016/12/14 | 164 | 164 | 160 | 163 | 93,200 |
2016/12/13 | 164 | 164 | 162 | 163 | 65,900 |
2016/12/12 | 165 | 165 | 161 | 164 | 95,400 |
2016/12/09 | 164 | 165 | 162 | 163 | 140,400 |
2016/12/08 | 167 | 167 | 161 | 164 | 185,100 |
2016/12/07 | 159 | 164 | 158 | 164 | 248,200 |
2016/12/06 | 159 | 160 | 158 | 159 | 95,800 |
2016/12/05 | 157 | 159 | 157 | 158 | 45,100 |
2016/12/02 | 157 | 159 | 157 | 157 | 47,600 |
2016/12/01 | 161 | 163 | 157 | 157 | 188,000 |
2016/11/30 | 159 | 159 | 157 | 159 | 75,900 |
2016/11/29 | 157 | 160 | 157 | 159 | 39,600 |
2016/11/28 | 159 | 161 | 157 | 158 | 64,700 |
2016/11/25 | 162 | 162 | 157 | 159 | 136,100 |
2016/11/24 | 163 | 166 | 160 | 162 | 280,500 |
2016/11/22 | 156 | 162 | 155 | 160 | 417,700 |
2016/11/21 | 155 | 156 | 152 | 154 | 75,100 |
2016/11/18 | 154 | 154 | 152 | 152 | 87,500 |
2016/11/17 | 151 | 153 | 150 | 152 | 94,100 |
2016/11/16 | 150 | 152 | 149 | 151 | 109,800 |
2016/11/15 | 153 | 154 | 149 | 149 | 86,200 |
2016/11/14 | 151 | 156 | 150 | 152 | 98,000 |
2016/11/11 | 154 | 154 | 151 | 152 | 61,900 |
2016/11/10 | 152 | 158 | 151 | 153 | 231,400 |
2016/11/09 | 158 | 159 | 143 | 143 | 363,300 |
2016/11/08 | 159 | 160 | 156 | 157 | 124,300 |
2016/11/07 | 162 | 162 | 157 | 159 | 158,900 |
2016/11/04 | 159 | 161 | 157 | 160 | 276,700 |
2016/11/02 | 165 | 165 | 159 | 163 | 241,000 |
2016/11/01 | 165 | 166 | 163 | 165 | 186,800 |
2016/10/31 | 166 | 168 | 163 | 164 | 252,900 |
2016/10/28 | 166 | 166 | 162 | 165 | 322,300 |
2016/10/27 | 165 | 176 | 161 | 164 | 1,893,500 |
2016/10/26 | 163 | 164 | 160 | 161 | 916,300 |
2016/10/25 | 153 | 180 | 153 | 162 | 4,943,900 |
2016/10/24 | 141 | 149 | 139 | 148 | 365,300 |
2016/10/21 | 140 | 142 | 140 | 141 | 76,300 |
2016/10/20 | 142 | 142 | 140 | 141 | 93,400 |
2016/10/19 | 140 | 142 | 139 | 142 | 68,200 |
2016/10/18 | 140 | 141 | 139 | 141 | 28,800 |
2016/10/17 | 142 | 142 | 139 | 140 | 41,600 |
2016/10/14 | 141 | 142 | 140 | 141 | 43,800 |
2016/10/13 | 144 | 144 | 141 | 142 | 40,400 |
2016/10/12 | 143 | 145 | 142 | 144 | 51,400 |
2016/10/11 | 142 | 146 | 141 | 145 | 84,900 |
2016/10/07 | 143 | 143 | 140 | 141 | 39,500 |
2016/10/06 | 144 | 145 | 141 | 143 | 86,400 |
2016/10/05 | 145 | 145 | 141 | 144 | 60,900 |
2016/10/04 | 143 | 144 | 141 | 144 | 30,800 |
2016/10/03 | 144 | 144 | 141 | 143 | 19,800 |
2016/09/30 | 141 | 143 | 138 | 143 | 63,800 |
2016/09/29 | 143 | 144 | 141 | 144 | 26,700 |
2016/09/28 | 142 | 143 | 140 | 141 | 25,700 |
2016/09/27 | 140 | 143 | 138 | 143 | 57,300 |
2016/09/26 | 143 | 144 | 139 | 140 | 36,800 |
2016/09/23 | 139 | 144 | 139 | 144 | 77,700 |
2016/09/21 | 133 | 142 | 133 | 141 | 76,000 |
2016/09/20 | 137 | 139 | 133 | 134 | 48,000 |
2016/09/16 | 138 | 140 | 135 | 136 | 84,400 |
2016/09/15 | 140 | 140 | 138 | 138 | 56,800 |
2016/09/14 | 141 | 141 | 139 | 140 | 22,800 |
2016/09/13 | 143 | 145 | 142 | 142 | 16,500 |
2016/09/12 | 143 | 143 | 140 | 143 | 68,000 |
2016/09/09 | 144 | 147 | 143 | 144 | 99,500 |
2016/09/08 | 143 | 146 | 142 | 145 | 59,700 |
2016/09/07 | 142 | 143 | 140 | 142 | 62,300 |
2016/09/06 | 142 | 144 | 141 | 143 | 39,800 |
2016/09/05 | 140 | 143 | 139 | 141 | 19,700 |
2016/09/02 | 142 | 142 | 139 | 139 | 74,300 |
2016/09/01 | 137 | 143 | 137 | 141 | 120,500 |
2016/08/31 | 137 | 138 | 136 | 138 | 36,000 |
2016/08/30 | 136 | 137 | 135 | 136 | 26,200 |
2016/08/29 | 137 | 138 | 134 | 138 | 37,400 |
2016/08/26 | 138 | 138 | 134 | 135 | 30,100 |
2016/08/25 | 137 | 137 | 135 | 137 | 28,400 |
2016/08/24 | 136 | 137 | 135 | 136 | 23,900 |
2016/08/23 | 137 | 137 | 134 | 135 | 25,000 |
2016/08/22 | 135 | 138 | 135 | 137 | 18,700 |
2016/08/19 | 134 | 136 | 133 | 134 | 24,200 |
2016/08/18 | 134 | 135 | 133 | 134 | 30,100 |
2016/08/17 | 136 | 137 | 135 | 136 | 38,900 |
2016/08/16 | 137 | 139 | 136 | 136 | 43,800 |
2016/08/15 | 138 | 139 | 137 | 137 | 37,600 |
2016/08/12 | 137 | 139 | 135 | 139 | 58,400 |
2016/08/10 | 136 | 138 | 136 | 137 | 31,700 |
2016/08/09 | 134 | 136 | 134 | 136 | 32,000 |
2016/08/08 | 136 | 136 | 133 | 134 | 29,100 |
2016/08/05 | 132 | 135 | 132 | 133 | 20,900 |
2016/08/04 | 133 | 134 | 131 | 133 | 44,700 |
2016/08/03 | 135 | 135 | 131 | 131 | 61,800 |
2016/08/02 | 137 | 140 | 136 | 136 | 51,900 |
2016/08/01 | 139 | 140 | 136 | 137 | 32,800 |
2016/07/29 | 138 | 139 | 135 | 138 | 71,900 |
2016/07/28 | 140 | 142 | 138 | 139 | 44,600 |
2016/07/27 | 139 | 142 | 138 | 140 | 79,300 |
2016/07/26 | 146 | 146 | 138 | 139 | 99,400 |
2016/07/25 | 145 | 148 | 143 | 146 | 64,500 |
2016/07/22 | 142 | 144 | 141 | 143 | 51,200 |
2016/07/21 | 142 | 145 | 142 | 143 | 49,100 |
2016/07/20 | 143 | 143 | 139 | 142 | 35,900 |
2016/07/19 | 143 | 144 | 140 | 144 | 35,200 |
2016/07/15 | 141 | 143 | 138 | 140 | 54,300 |
2016/07/14 | 142 | 144 | 140 | 143 | 26,700 |
2016/07/13 | 143 | 144 | 142 | 143 | 46,500 |
2016/07/12 | 140 | 143 | 140 | 142 | 48,500 |
2016/07/11 | 138 | 138 | 134 | 138 | 41,900 |
2016/07/08 | 133 | 134 | 130 | 131 | 47,700 |
2016/07/07 | 135 | 135 | 133 | 133 | 46,000 |
2016/07/06 | 138 | 139 | 127 | 135 | 107,600 |
2016/07/05 | 139 | 142 | 138 | 138 | 43,100 |
2016/07/04 | 139 | 141 | 138 | 141 | 33,900 |
2016/07/01 | 141 | 143 | 140 | 141 | 31,600 |
2016/06/30 | 140 | 143 | 140 | 140 | 58,400 |
2016/06/29 | 136 | 139 | 136 | 139 | 63,500 |
2016/06/28 | 133 | 137 | 131 | 135 | 94,900 |
2016/06/27 | 134 | 138 | 131 | 136 | 107,000 |
2016/06/24 | 147 | 150 | 120 | 129 | 225,600 |
2016/06/23 | 148 | 149 | 143 | 146 | 79,000 |
2016/06/22 | 152 | 152 | 147 | 148 | 79,600 |
2016/06/21 | 148 | 154 | 147 | 154 | 64,500 |
2016/06/20 | 147 | 150 | 144 | 150 | 83,400 |
2016/06/17 | 143 | 145 | 141 | 143 | 43,000 |
2016/06/16 | 145 | 145 | 138 | 139 | 101,800 |
2016/06/15 | 143 | 150 | 143 | 145 | 136,200 |
2016/06/14 | 152 | 153 | 144 | 146 | 202,000 |
2016/06/13 | 155 | 157 | 153 | 154 | 222,000 |
2016/06/10 | 168 | 168 | 160 | 163 | 180,500 |
2016/06/09 | 166 | 169 | 165 | 166 | 70,100 |
2016/06/08 | 170 | 170 | 164 | 168 | 56,500 |
2016/06/07 | 170 | 172 | 165 | 169 | 134,900 |
2016/06/06 | 172 | 173 | 168 | 170 | 131,100 |
2016/06/03 | 175 | 177 | 174 | 175 | 32,500 |
2016/06/02 | 178 | 178 | 174 | 175 | 99,300 |
2016/06/01 | 179 | 180 | 178 | 180 | 35,600 |
2016/05/31 | 176 | 181 | 176 | 180 | 71,700 |
2016/05/30 | 179 | 181 | 176 | 178 | 83,400 |
2016/05/27 | 180 | 180 | 176 | 177 | 84,500 |
2016/05/26 | 182 | 183 | 179 | 181 | 68,300 |
2016/05/25 | 180 | 182 | 178 | 180 | 61,200 |
2016/05/24 | 181 | 182 | 177 | 178 | 65,800 |
2016/05/23 | 179 | 181 | 177 | 181 | 45,300 |
2016/05/20 | 176 | 181 | 176 | 179 | 84,700 |
2016/05/19 | 177 | 179 | 176 | 177 | 76,400 |
2016/05/18 | 176 | 183 | 176 | 178 | 207,000 |
2016/05/17 | 178 | 180 | 176 | 178 | 85,700 |
2016/05/16 | 174 | 187 | 174 | 177 | 316,800 |
2016/05/13 | 183 | 187 | 178 | 178 | 203,300 |
2016/05/12 | 180 | 185 | 180 | 184 | 72,200 |
2016/05/11 | 185 | 189 | 182 | 183 | 174,600 |
2016/05/10 | 182 | 185 | 181 | 185 | 158,800 |
2016/05/09 | 183 | 184 | 180 | 182 | 137,200 |
2016/05/06 | 177 | 181 | 177 | 180 | 164,700 |
2016/05/02 | 175 | 180 | 173 | 176 | 438,600 |
2016/04/28 | 188 | 192 | 180 | 183 | 465,800 |
2016/04/27 | 186 | 190 | 183 | 187 | 347,700 |
2016/04/26 | 193 | 196 | 179 | 186 | 1,053,700 |
2016/04/25 | 200 | 201 | 193 | 195 | 1,199,500 |
2016/04/22 | 198 | 214 | 190 | 195 | 10,418,400 |
2016/04/21 | 179 | 179 | 173 | 176 | 394,300 |
2016/04/20 | 181 | 184 | 172 | 178 | 1,434,000 |
2016/04/19 | 178 | 193 | 178 | 184 | 6,472,200 |
2016/04/18 | 162 | 170 | 161 | 168 | 1,464,300 |
2016/04/15 | 145 | 183 | 144 | 171 | 7,177,300 |
2016/04/14 | 145 | 146 | 142 | 143 | 133,900 |
2016/04/13 | 141 | 143 | 139 | 141 | 158,800 |
2016/04/12 | 137 | 141 | 134 | 138 | 209,800 |
2016/04/11 | 138 | 138 | 133 | 137 | 123,300 |
2016/04/08 | 136 | 140 | 133 | 133 | 316,300 |
2016/04/07 | 125 | 152 | 124 | 138 | 1,865,400 |
2016/04/06 | 125 | 126 | 121 | 125 | 75,500 |
2016/04/05 | 133 | 133 | 125 | 126 | 128,100 |
2016/04/04 | 133 | 134 | 128 | 134 | 46,400 |
2016/04/01 | 139 | 140 | 132 | 132 | 76,400 |
2016/03/31 | 139 | 140 | 137 | 138 | 42,300 |
2016/03/30 | 138 | 140 | 137 | 138 | 52,100 |
2016/03/29 | 140 | 140 | 138 | 140 | 31,500 |
2016/03/28 | 141 | 141 | 137 | 139 | 45,700 |
2016/03/25 | 140 | 142 | 139 | 139 | 26,400 |
2016/03/24 | 139 | 140 | 138 | 140 | 32,300 |
2016/03/23 | 143 | 143 | 139 | 140 | 65,100 |
2016/03/22 | 144 | 144 | 140 | 142 | 47,200 |
2016/03/18 | 142 | 143 | 140 | 141 | 44,400 |
2016/03/17 | 145 | 146 | 143 | 144 | 32,200 |
2016/03/16 | 145 | 146 | 144 | 144 | 23,400 |
2016/03/15 | 144 | 146 | 143 | 145 | 60,200 |
2016/03/14 | 145 | 147 | 144 | 145 | 76,400 |
2016/03/11 | 140 | 145 | 140 | 144 | 88,000 |
2016/03/10 | 140 | 143 | 139 | 142 | 59,200 |
2016/03/09 | 141 | 142 | 138 | 139 | 77,800 |
2016/03/08 | 149 | 149 | 142 | 143 | 136,900 |
2016/03/07 | 150 | 151 | 148 | 150 | 68,600 |
2016/03/04 | 145 | 150 | 145 | 150 | 68,800 |
2016/03/03 | 144 | 147 | 143 | 147 | 36,800 |
2016/03/02 | 146 | 147 | 141 | 144 | 110,200 |
2016/03/01 | 143 | 143 | 140 | 142 | 35,700 |
2016/02/29 | 147 | 148 | 141 | 143 | 54,000 |
2016/02/26 | 147 | 148 | 144 | 146 | 50,500 |
2016/02/25 | 141 | 147 | 139 | 146 | 70,600 |
2016/02/24 | 139 | 141 | 136 | 139 | 56,100 |
2016/02/23 | 145 | 145 | 138 | 139 | 50,200 |
2016/02/22 | 141 | 147 | 140 | 144 | 40,600 |
2016/02/19 | 140 | 144 | 136 | 142 | 54,400 |
2016/02/18 | 140 | 144 | 140 | 142 | 49,300 |
2016/02/17 | 134 | 145 | 134 | 138 | 157,100 |
2016/02/16 | 127 | 141 | 124 | 134 | 106,400 |
2016/02/15 | 130 | 130 | 115 | 126 | 225,800 |
2016/02/12 | 123 | 133 | 120 | 120 | 216,800 |
2016/02/10 | 136 | 138 | 127 | 130 | 148,900 |
2016/02/09 | 140 | 140 | 132 | 134 | 120,700 |
2016/02/08 | 144 | 146 | 141 | 143 | 95,300 |
2016/02/05 | 150 | 150 | 143 | 144 | 50,300 |
2016/02/04 | 150 | 154 | 149 | 150 | 40,800 |
2016/02/03 | 153 | 154 | 150 | 151 | 49,300 |
2016/02/02 | 157 | 160 | 153 | 157 | 74,700 |
2016/02/01 | 154 | 158 | 149 | 157 | 132,900 |
2016/01/29 | 148 | 157 | 147 | 149 | 174,700 |
2016/01/28 | 156 | 157 | 147 | 147 | 68,500 |
2016/01/27 | 157 | 157 | 152 | 155 | 49,000 |
2016/01/26 | 152 | 156 | 151 | 151 | 35,700 |
2016/01/25 | 154 | 159 | 151 | 159 | 74,700 |
2016/01/22 | 144 | 155 | 143 | 154 | 221,000 |
2016/01/21 | 145 | 151 | 142 | 142 | 98,400 |
2016/01/20 | 150 | 153 | 146 | 148 | 264,700 |
2016/01/19 | 153 | 155 | 144 | 146 | 224,300 |
2016/01/18 | 148 | 157 | 148 | 153 | 117,800 |
2016/01/15 | 165 | 165 | 158 | 158 | 48,000 |
2016/01/14 | 165 | 165 | 159 | 161 | 151,500 |
2016/01/13 | 164 | 169 | 163 | 168 | 114,900 |
2016/01/12 | 169 | 170 | 165 | 165 | 117,500 |
2016/01/08 | 170 | 175 | 170 | 170 | 68,300 |
2016/01/07 | 181 | 181 | 172 | 172 | 95,400 |
2016/01/06 | 182 | 183 | 179 | 180 | 34,600 |
2016/01/05 | 179 | 186 | 178 | 182 | 62,500 |
2016/01/04 | 182 | 184 | 179 | 179 | 51,200 |