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 |
---|---|---|---|---|---|
2017/12/29 | 278 | 281 | 272 | 272 | 510,100 |
2017/12/28 | 279 | 284 | 275 | 275 | 633,700 |
2017/12/27 | 280 | 280 | 273 | 277 | 381,100 |
2017/12/26 | 285 | 288 | 270 | 278 | 1,960,600 |
2017/12/25 | 273 | 289 | 273 | 278 | 2,486,700 |
2017/12/22 | 269 | 271 | 267 | 271 | 416,600 |
2017/12/21 | 266 | 272 | 266 | 269 | 593,600 |
2017/12/20 | 278 | 289 | 264 | 272 | 2,842,900 |
2017/12/19 | 281 | 281 | 274 | 280 | 962,600 |
2017/12/18 | 272 | 283 | 269 | 281 | 1,750,500 |
2017/12/15 | 272 | 273 | 261 | 270 | 1,210,900 |
2017/12/14 | 263 | 275 | 261 | 273 | 1,104,800 |
2017/12/13 | 265 | 265 | 260 | 261 | 410,600 |
2017/12/12 | 257 | 265 | 255 | 262 | 521,600 |
2017/12/11 | 255 | 256 | 250 | 254 | 515,200 |
2017/12/08 | 249 | 253 | 246 | 253 | 544,800 |
2017/12/07 | 242 | 250 | 242 | 249 | 456,400 |
2017/12/06 | 245 | 249 | 241 | 241 | 541,400 |
2017/12/05 | 251 | 252 | 243 | 245 | 869,300 |
2017/12/04 | 259 | 260 | 250 | 252 | 828,700 |
2017/12/01 | 265 | 265 | 258 | 260 | 430,100 |
2017/11/30 | 263 | 264 | 261 | 262 | 349,400 |
2017/11/29 | 267 | 269 | 261 | 263 | 475,800 |
2017/11/28 | 270 | 270 | 262 | 263 | 673,500 |
2017/11/27 | 270 | 273 | 268 | 270 | 410,400 |
2017/11/24 | 265 | 271 | 265 | 269 | 543,200 |
2017/11/22 | 271 | 273 | 266 | 267 | 445,200 |
2017/11/21 | 265 | 269 | 265 | 269 | 517,500 |
2017/11/20 | 264 | 269 | 263 | 264 | 553,700 |
2017/11/17 | 270 | 273 | 263 | 269 | 795,400 |
2017/11/16 | 253 | 266 | 253 | 266 | 904,000 |
2017/11/15 | 270 | 279 | 253 | 257 | 2,558,800 |
2017/11/14 | 287 | 297 | 286 | 294 | 1,173,000 |
2017/11/13 | 289 | 289 | 282 | 286 | 516,000 |
2017/11/10 | 284 | 289 | 281 | 289 | 482,000 |
2017/11/09 | 292 | 294 | 279 | 287 | 1,025,900 |
2017/11/08 | 286 | 292 | 283 | 292 | 511,000 |
2017/11/07 | 284 | 292 | 283 | 290 | 804,200 |
2017/11/06 | 294 | 296 | 282 | 285 | 796,600 |
2017/11/02 | 301 | 302 | 290 | 292 | 990,300 |
2017/11/01 | 300 | 302 | 296 | 302 | 1,025,500 |
2017/10/31 | 297 | 305 | 295 | 299 | 1,256,600 |
2017/10/30 | 308 | 309 | 293 | 303 | 2,297,800 |
2017/10/27 | 287 | 302 | 284 | 299 | 2,757,700 |
2017/10/26 | 278 | 286 | 278 | 284 | 671,500 |
2017/10/25 | 276 | 287 | 275 | 278 | 1,015,800 |
2017/10/24 | 272 | 283 | 271 | 275 | 731,700 |
2017/10/23 | 264 | 275 | 264 | 275 | 683,400 |
2017/10/20 | 270 | 271 | 263 | 264 | 528,800 |
2017/10/19 | 275 | 276 | 269 | 271 | 490,600 |
2017/10/18 | 273 | 276 | 272 | 275 | 379,600 |
2017/10/17 | 273 | 277 | 271 | 272 | 393,300 |
2017/10/16 | 274 | 274 | 269 | 272 | 455,900 |
2017/10/13 | 274 | 275 | 269 | 272 | 604,900 |
2017/10/12 | 279 | 287 | 275 | 277 | 942,300 |
2017/10/11 | 286 | 286 | 277 | 279 | 657,200 |
2017/10/10 | 274 | 289 | 272 | 285 | 1,118,100 |
2017/10/06 | 274 | 281 | 270 | 271 | 981,400 |
2017/10/05 | 287 | 289 | 275 | 278 | 1,131,000 |
2017/10/04 | 290 | 290 | 285 | 288 | 764,800 |
2017/10/03 | 290 | 291 | 285 | 290 | 691,800 |
2017/10/02 | 295 | 295 | 287 | 290 | 709,500 |
2017/09/29 | 296 | 303 | 290 | 294 | 1,167,300 |
2017/09/28 | 293 | 303 | 286 | 296 | 1,469,700 |
2017/09/27 | 300 | 300 | 286 | 288 | 1,177,500 |
2017/09/26 | 297 | 301 | 282 | 288 | 1,769,900 |
2017/09/25 | 310 | 314 | 300 | 301 | 1,990,700 |
2017/09/22 | 334 | 337 | 295 | 304 | 9,156,500 |
2017/09/21 | 276 | 345 | 275 | 330 | 16,336,500 |
2017/09/20 | 283 | 285 | 273 | 274 | 559,000 |
2017/09/19 | 284 | 288 | 280 | 283 | 1,084,300 |
2017/09/15 | 268 | 280 | 268 | 276 | 1,007,000 |
2017/09/14 | 280 | 281 | 260 | 266 | 1,266,700 |
2017/09/13 | 289 | 292 | 276 | 279 | 1,950,200 |
2017/09/12 | 269 | 287 | 266 | 285 | 2,619,900 |
2017/09/11 | 255 | 268 | 255 | 264 | 1,080,300 |
2017/09/08 | 268 | 268 | 253 | 256 | 834,500 |
2017/09/07 | 258 | 274 | 255 | 267 | 2,207,400 |
2017/09/06 | 234 | 254 | 234 | 250 | 967,500 |
2017/09/05 | 264 | 267 | 237 | 247 | 1,473,200 |
2017/09/04 | 274 | 275 | 256 | 267 | 1,005,200 |
2017/09/01 | 277 | 278 | 271 | 274 | 647,500 |
2017/08/31 | 269 | 281 | 263 | 279 | 1,486,500 |
2017/08/30 | 282 | 282 | 262 | 263 | 1,399,200 |
2017/08/29 | 271 | 280 | 268 | 275 | 1,176,900 |
2017/08/28 | 297 | 310 | 272 | 275 | 5,482,000 |
2017/08/25 | 255 | 283 | 254 | 282 | 2,774,600 |
2017/08/24 | 251 | 259 | 247 | 253 | 1,224,100 |
2017/08/23 | 263 | 264 | 250 | 251 | 1,738,800 |
2017/08/22 | 258 | 270 | 256 | 259 | 3,369,400 |
2017/08/21 | 277 | 284 | 256 | 257 | 4,744,600 |
2017/08/18 | 295 | 318 | 283 | 286 | 20,358,100 |
2017/08/17 | 271 | 334 | 270 | 305 | 40,735,600 |
2017/08/16 | 230 | 270 | 230 | 258 | 15,252,900 |
2017/08/15 | 228 | 232 | 220 | 230 | 1,658,300 |
2017/08/14 | 237 | 252 | 222 | 224 | 7,882,200 |
2017/08/10 | 205 | 214 | 203 | 213 | 917,100 |
2017/08/09 | 206 | 209 | 200 | 206 | 844,800 |
2017/08/08 | 214 | 214 | 208 | 209 | 481,300 |
2017/08/07 | 208 | 214 | 206 | 212 | 679,100 |
2017/08/04 | 206 | 209 | 203 | 206 | 597,600 |
2017/08/03 | 218 | 220 | 206 | 206 | 1,070,400 |
2017/08/02 | 205 | 224 | 202 | 220 | 2,215,300 |
2017/08/01 | 208 | 218 | 205 | 208 | 2,400,300 |
2017/07/31 | 224 | 226 | 206 | 209 | 3,485,800 |
2017/07/28 | 233 | 247 | 225 | 232 | 9,972,200 |
2017/07/27 | 265 | 284 | 235 | 241 | 75,762,900 |
2017/07/26 | 196 | 241 | 196 | 241 | 39,031,200 |
2017/07/25 | 165 | 196 | 164 | 191 | 8,531,400 |
2017/07/24 | 161 | 164 | 161 | 164 | 136,400 |
2017/07/21 | 161 | 162 | 160 | 161 | 53,000 |
2017/07/20 | 159 | 161 | 159 | 161 | 82,100 |
2017/07/19 | 163 | 163 | 159 | 160 | 64,600 |
2017/07/18 | 160 | 162 | 160 | 162 | 45,400 |
2017/07/14 | 162 | 162 | 159 | 161 | 83,300 |
2017/07/13 | 164 | 164 | 162 | 162 | 101,200 |
2017/07/12 | 161 | 163 | 160 | 162 | 196,200 |
2017/07/11 | 159 | 163 | 158 | 162 | 185,100 |
2017/07/10 | 157 | 159 | 157 | 158 | 68,100 |
2017/07/07 | 157 | 158 | 157 | 157 | 83,900 |
2017/07/06 | 158 | 159 | 158 | 158 | 32,400 |
2017/07/05 | 156 | 159 | 156 | 158 | 52,200 |
2017/07/04 | 158 | 159 | 157 | 157 | 98,100 |
2017/07/03 | 158 | 158 | 154 | 158 | 85,900 |
2017/06/30 | 156 | 157 | 152 | 156 | 115,000 |
2017/06/29 | 159 | 159 | 155 | 159 | 102,400 |
2017/06/28 | 158 | 159 | 156 | 159 | 96,700 |
2017/06/27 | 158 | 158 | 155 | 158 | 108,000 |
2017/06/26 | 161 | 161 | 157 | 158 | 115,100 |
2017/06/23 | 160 | 161 | 158 | 160 | 111,800 |
2017/06/22 | 157 | 162 | 157 | 159 | 206,400 |
2017/06/21 | 158 | 159 | 156 | 157 | 108,700 |
2017/06/20 | 163 | 163 | 157 | 159 | 257,200 |
2017/06/19 | 154 | 160 | 153 | 160 | 479,200 |
2017/06/16 | 153 | 153 | 151 | 152 | 85,400 |
2017/06/15 | 152 | 153 | 151 | 152 | 45,200 |
2017/06/14 | 152 | 153 | 152 | 152 | 56,900 |
2017/06/13 | 153 | 154 | 151 | 152 | 155,100 |
2017/06/12 | 153 | 153 | 152 | 152 | 79,000 |
2017/06/09 | 153 | 153 | 152 | 153 | 51,600 |
2017/06/08 | 150 | 153 | 150 | 152 | 67,700 |
2017/06/07 | 150 | 151 | 150 | 151 | 67,800 |
2017/06/06 | 152 | 152 | 150 | 150 | 33,800 |
2017/06/05 | 152 | 153 | 150 | 152 | 176,200 |
2017/06/02 | 152 | 153 | 150 | 152 | 106,800 |
2017/06/01 | 151 | 153 | 150 | 151 | 72,800 |
2017/05/31 | 150 | 150 | 148 | 150 | 127,500 |
2017/05/30 | 148 | 150 | 148 | 150 | 56,900 |
2017/05/29 | 152 | 152 | 148 | 149 | 83,100 |
2017/05/26 | 150 | 152 | 150 | 150 | 74,900 |
2017/05/25 | 150 | 152 | 149 | 150 | 73,000 |
2017/05/24 | 150 | 151 | 148 | 148 | 87,200 |
2017/05/23 | 149 | 151 | 149 | 149 | 91,300 |
2017/05/22 | 146 | 150 | 146 | 148 | 67,200 |
2017/05/19 | 147 | 148 | 146 | 147 | 62,700 |
2017/05/18 | 148 | 148 | 145 | 145 | 154,100 |
2017/05/17 | 154 | 154 | 151 | 151 | 93,400 |
2017/05/16 | 154 | 154 | 151 | 154 | 146,700 |
2017/05/15 | 153 | 155 | 147 | 154 | 223,300 |
2017/05/12 | 151 | 153 | 149 | 153 | 98,300 |
2017/05/11 | 150 | 150 | 148 | 150 | 36,200 |
2017/05/10 | 151 | 151 | 148 | 149 | 103,000 |
2017/05/09 | 146 | 153 | 145 | 152 | 210,000 |
2017/05/08 | 145 | 146 | 141 | 145 | 96,600 |
2017/05/02 | 143 | 145 | 140 | 145 | 100,200 |
2017/05/01 | 144 | 144 | 141 | 142 | 159,800 |
2017/04/28 | 146 | 146 | 144 | 144 | 66,500 |
2017/04/27 | 142 | 145 | 142 | 144 | 72,100 |
2017/04/26 | 143 | 145 | 141 | 145 | 128,300 |
2017/04/25 | 140 | 146 | 140 | 142 | 203,600 |
2017/04/24 | 143 | 143 | 140 | 140 | 127,000 |
2017/04/21 | 141 | 143 | 141 | 142 | 69,100 |
2017/04/20 | 141 | 142 | 141 | 142 | 47,300 |
2017/04/19 | 140 | 144 | 140 | 140 | 52,000 |
2017/04/18 | 138 | 143 | 138 | 141 | 86,100 |
2017/04/17 | 140 | 140 | 136 | 137 | 86,600 |
2017/04/14 | 140 | 141 | 137 | 138 | 93,900 |
2017/04/13 | 142 | 143 | 141 | 141 | 89,500 |
2017/04/12 | 143 | 144 | 142 | 142 | 100,200 |
2017/04/11 | 145 | 148 | 145 | 145 | 36,100 |
2017/04/10 | 147 | 148 | 144 | 147 | 99,200 |
2017/04/07 | 144 | 146 | 143 | 144 | 83,300 |
2017/04/06 | 148 | 148 | 142 | 143 | 198,800 |
2017/04/05 | 148 | 149 | 147 | 148 | 69,300 |
2017/04/04 | 149 | 150 | 147 | 149 | 173,400 |
2017/04/03 | 149 | 152 | 149 | 149 | 52,700 |
2017/03/31 | 153 | 154 | 149 | 149 | 61,000 |
2017/03/30 | 151 | 153 | 151 | 152 | 21,100 |
2017/03/29 | 148 | 153 | 148 | 152 | 152,000 |
2017/03/28 | 149 | 150 | 147 | 148 | 54,300 |
2017/03/27 | 149 | 150 | 147 | 147 | 87,300 |
2017/03/24 | 150 | 150 | 148 | 149 | 41,300 |
2017/03/23 | 148 | 149 | 147 | 149 | 56,000 |
2017/03/22 | 149 | 150 | 147 | 148 | 137,100 |
2017/03/21 | 151 | 152 | 150 | 151 | 50,100 |
2017/03/17 | 152 | 153 | 150 | 151 | 88,500 |
2017/03/16 | 151 | 153 | 151 | 153 | 54,500 |
2017/03/15 | 152 | 153 | 152 | 152 | 31,200 |
2017/03/14 | 153 | 154 | 152 | 152 | 32,500 |
2017/03/13 | 152 | 154 | 152 | 153 | 68,100 |
2017/03/10 | 152 | 153 | 151 | 152 | 116,500 |
2017/03/09 | 151 | 152 | 150 | 152 | 57,700 |
2017/03/08 | 151 | 151 | 150 | 151 | 87,200 |
2017/03/07 | 151 | 152 | 151 | 151 | 95,100 |
2017/03/06 | 152 | 153 | 151 | 152 | 112,200 |
2017/03/03 | 152 | 152 | 150 | 151 | 108,800 |
2017/03/02 | 153 | 154 | 151 | 151 | 170,300 |
2017/03/01 | 152 | 153 | 151 | 153 | 102,000 |
2017/02/28 | 153 | 154 | 152 | 152 | 99,500 |
2017/02/27 | 155 | 155 | 152 | 153 | 77,500 |
2017/02/24 | 155 | 155 | 153 | 155 | 109,300 |
2017/02/23 | 155 | 155 | 153 | 155 | 80,900 |
2017/02/22 | 153 | 155 | 152 | 152 | 52,100 |
2017/02/21 | 154 | 154 | 151 | 153 | 116,300 |
2017/02/20 | 153 | 153 | 152 | 153 | 55,300 |
2017/02/17 | 149 | 162 | 149 | 152 | 778,800 |
2017/02/16 | 150 | 151 | 149 | 150 | 91,100 |
2017/02/15 | 149 | 151 | 149 | 149 | 100,200 |
2017/02/14 | 152 | 152 | 148 | 150 | 234,500 |
2017/02/13 | 149 | 154 | 148 | 152 | 582,800 |
2017/02/10 | 156 | 159 | 156 | 159 | 64,100 |
2017/02/09 | 157 | 157 | 156 | 156 | 51,000 |
2017/02/08 | 156 | 160 | 154 | 157 | 120,800 |
2017/02/07 | 155 | 156 | 153 | 155 | 77,300 |
2017/02/06 | 155 | 157 | 154 | 155 | 47,000 |
2017/02/03 | 154 | 157 | 153 | 156 | 105,600 |
2017/02/02 | 159 | 159 | 153 | 154 | 161,300 |
2017/02/01 | 158 | 158 | 153 | 157 | 128,500 |
2017/01/31 | 160 | 160 | 158 | 158 | 54,500 |
2017/01/30 | 161 | 161 | 158 | 160 | 90,400 |
2017/01/27 | 163 | 163 | 159 | 160 | 169,600 |
2017/01/26 | 161 | 164 | 160 | 161 | 168,200 |
2017/01/25 | 161 | 163 | 160 | 161 | 98,800 |
2017/01/24 | 161 | 161 | 159 | 160 | 36,400 |
2017/01/23 | 160 | 162 | 159 | 160 | 80,800 |
2017/01/20 | 160 | 161 | 159 | 161 | 37,400 |
2017/01/19 | 161 | 162 | 159 | 161 | 98,300 |
2017/01/18 | 158 | 160 | 158 | 159 | 112,000 |
2017/01/17 | 160 | 167 | 158 | 160 | 176,000 |
2017/01/16 | 163 | 166 | 158 | 160 | 101,400 |
2017/01/13 | 162 | 163 | 159 | 163 | 147,100 |
2017/01/12 | 163 | 164 | 159 | 160 | 158,000 |
2017/01/11 | 164 | 166 | 161 | 164 | 108,300 |
2017/01/10 | 166 | 166 | 163 | 164 | 65,100 |
2017/01/06 | 161 | 165 | 160 | 164 | 120,000 |
2017/01/05 | 164 | 165 | 161 | 161 | 167,300 |
2017/01/04 | 161 | 163 | 160 | 162 | 126,800 |