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 |
---|---|---|---|---|---|
2018/12/28 | 150 | 150 | 143 | 147 | 202,200 |
2018/12/27 | 135 | 145 | 134 | 145 | 217,100 |
2018/12/26 | 132 | 132 | 126 | 130 | 180,200 |
2018/12/25 | 125 | 128 | 116 | 122 | 401,500 |
2018/12/21 | 141 | 141 | 132 | 136 | 251,800 |
2018/12/20 | 155 | 156 | 142 | 144 | 298,100 |
2018/12/19 | 157 | 160 | 155 | 158 | 100,600 |
2018/12/18 | 157 | 161 | 157 | 158 | 237,100 |
2018/12/17 | 172 | 172 | 165 | 165 | 129,700 |
2018/12/14 | 178 | 178 | 172 | 173 | 117,200 |
2018/12/13 | 178 | 179 | 177 | 177 | 137,600 |
2018/12/12 | 168 | 181 | 168 | 179 | 263,200 |
2018/12/11 | 175 | 175 | 166 | 166 | 151,100 |
2018/12/10 | 176 | 177 | 168 | 172 | 138,000 |
2018/12/07 | 177 | 179 | 176 | 176 | 121,900 |
2018/12/06 | 182 | 183 | 176 | 176 | 109,700 |
2018/12/05 | 183 | 187 | 182 | 182 | 97,400 |
2018/12/04 | 189 | 192 | 186 | 186 | 95,600 |
2018/12/03 | 190 | 192 | 189 | 189 | 80,200 |
2018/11/30 | 190 | 191 | 188 | 189 | 70,800 |
2018/11/29 | 187 | 194 | 187 | 191 | 99,500 |
2018/11/28 | 185 | 186 | 183 | 184 | 57,400 |
2018/11/27 | 190 | 190 | 183 | 184 | 149,100 |
2018/11/26 | 182 | 188 | 182 | 187 | 147,000 |
2018/11/22 | 182 | 185 | 182 | 183 | 76,300 |
2018/11/21 | 181 | 183 | 179 | 182 | 214,900 |
2018/11/20 | 181 | 184 | 180 | 181 | 88,500 |
2018/11/19 | 184 | 184 | 179 | 181 | 122,900 |
2018/11/16 | 191 | 191 | 183 | 183 | 128,500 |
2018/11/15 | 188 | 193 | 188 | 191 | 108,100 |
2018/11/14 | 192 | 193 | 189 | 190 | 307,900 |
2018/11/13 | 211 | 211 | 204 | 205 | 151,700 |
2018/11/12 | 215 | 218 | 212 | 214 | 129,600 |
2018/11/09 | 209 | 215 | 208 | 215 | 98,800 |
2018/11/08 | 207 | 209 | 206 | 208 | 66,100 |
2018/11/07 | 206 | 207 | 205 | 206 | 55,300 |
2018/11/06 | 208 | 208 | 205 | 205 | 96,800 |
2018/11/05 | 205 | 209 | 205 | 208 | 70,900 |
2018/11/02 | 206 | 207 | 204 | 207 | 79,900 |
2018/11/01 | 205 | 208 | 203 | 208 | 91,900 |
2018/10/31 | 202 | 207 | 202 | 205 | 127,900 |
2018/10/30 | 190 | 203 | 189 | 203 | 122,100 |
2018/10/29 | 199 | 201 | 188 | 189 | 178,000 |
2018/10/26 | 207 | 208 | 200 | 201 | 105,500 |
2018/10/25 | 207 | 209 | 205 | 205 | 157,000 |
2018/10/24 | 210 | 217 | 209 | 215 | 141,500 |
2018/10/23 | 212 | 213 | 209 | 210 | 96,100 |
2018/10/22 | 212 | 215 | 210 | 214 | 96,100 |
2018/10/19 | 215 | 215 | 211 | 212 | 87,300 |
2018/10/18 | 217 | 217 | 215 | 216 | 53,200 |
2018/10/17 | 219 | 220 | 215 | 217 | 114,700 |
2018/10/16 | 211 | 214 | 211 | 213 | 75,500 |
2018/10/15 | 213 | 214 | 211 | 211 | 64,700 |
2018/10/12 | 211 | 216 | 210 | 215 | 120,900 |
2018/10/11 | 210 | 218 | 208 | 214 | 200,300 |
2018/10/10 | 227 | 228 | 222 | 224 | 110,300 |
2018/10/09 | 230 | 230 | 225 | 226 | 100,900 |
2018/10/05 | 229 | 231 | 228 | 229 | 113,600 |
2018/10/04 | 227 | 230 | 225 | 230 | 97,200 |
2018/10/03 | 229 | 231 | 227 | 227 | 119,000 |
2018/10/02 | 230 | 232 | 227 | 229 | 93,400 |
2018/10/01 | 227 | 230 | 226 | 229 | 67,500 |
2018/09/28 | 231 | 232 | 228 | 228 | 71,600 |
2018/09/27 | 230 | 231 | 228 | 229 | 68,700 |
2018/09/26 | 231 | 234 | 229 | 229 | 129,800 |
2018/09/25 | 231 | 232 | 229 | 232 | 107,800 |
2018/09/21 | 227 | 230 | 227 | 230 | 144,200 |
2018/09/20 | 226 | 228 | 224 | 227 | 86,600 |
2018/09/19 | 227 | 228 | 225 | 228 | 66,300 |
2018/09/18 | 221 | 225 | 220 | 224 | 73,700 |
2018/09/14 | 219 | 224 | 218 | 223 | 139,500 |
2018/09/13 | 217 | 219 | 217 | 217 | 59,700 |
2018/09/12 | 221 | 221 | 215 | 215 | 100,900 |
2018/09/11 | 219 | 222 | 218 | 221 | 62,100 |
2018/09/10 | 219 | 223 | 219 | 219 | 73,200 |
2018/09/07 | 219 | 220 | 215 | 219 | 57,300 |
2018/09/06 | 226 | 226 | 220 | 220 | 94,400 |
2018/09/05 | 226 | 230 | 226 | 226 | 70,900 |
2018/09/04 | 227 | 231 | 226 | 228 | 42,600 |
2018/09/03 | 230 | 231 | 225 | 228 | 83,200 |
2018/08/31 | 226 | 234 | 226 | 231 | 189,200 |
2018/08/30 | 230 | 231 | 227 | 228 | 72,100 |
2018/08/29 | 226 | 230 | 226 | 227 | 52,900 |
2018/08/28 | 226 | 231 | 226 | 227 | 99,900 |
2018/08/27 | 221 | 227 | 220 | 226 | 152,300 |
2018/08/24 | 219 | 221 | 218 | 219 | 69,800 |
2018/08/23 | 214 | 218 | 214 | 218 | 51,800 |
2018/08/22 | 212 | 216 | 209 | 216 | 75,300 |
2018/08/21 | 213 | 214 | 210 | 211 | 166,100 |
2018/08/20 | 215 | 217 | 213 | 215 | 44,400 |
2018/08/17 | 209 | 216 | 209 | 215 | 101,700 |
2018/08/16 | 214 | 214 | 207 | 208 | 229,900 |
2018/08/15 | 221 | 223 | 214 | 214 | 139,600 |
2018/08/14 | 224 | 226 | 218 | 221 | 232,200 |
2018/08/13 | 230 | 231 | 221 | 227 | 351,300 |
2018/08/10 | 238 | 242 | 237 | 240 | 150,800 |
2018/08/09 | 234 | 238 | 231 | 237 | 123,800 |
2018/08/08 | 228 | 232 | 228 | 230 | 75,000 |
2018/08/07 | 227 | 230 | 227 | 230 | 49,000 |
2018/08/06 | 226 | 230 | 226 | 227 | 70,900 |
2018/08/03 | 233 | 234 | 226 | 226 | 110,300 |
2018/08/02 | 236 | 237 | 232 | 232 | 67,000 |
2018/08/01 | 235 | 238 | 234 | 237 | 85,700 |
2018/07/31 | 236 | 237 | 233 | 234 | 114,000 |
2018/07/30 | 239 | 240 | 238 | 238 | 85,300 |
2018/07/27 | 236 | 240 | 236 | 240 | 108,300 |
2018/07/26 | 236 | 239 | 236 | 237 | 108,100 |
2018/07/25 | 235 | 239 | 233 | 237 | 155,900 |
2018/07/24 | 228 | 234 | 228 | 233 | 153,700 |
2018/07/23 | 228 | 230 | 227 | 227 | 68,600 |
2018/07/20 | 232 | 234 | 228 | 229 | 102,900 |
2018/07/19 | 230 | 234 | 229 | 233 | 90,900 |
2018/07/18 | 227 | 231 | 226 | 230 | 94,900 |
2018/07/17 | 225 | 228 | 225 | 226 | 66,200 |
2018/07/13 | 226 | 227 | 223 | 224 | 126,900 |
2018/07/12 | 227 | 230 | 224 | 226 | 66,800 |
2018/07/11 | 227 | 228 | 223 | 224 | 105,300 |
2018/07/10 | 231 | 234 | 228 | 228 | 100,600 |
2018/07/09 | 229 | 232 | 225 | 230 | 129,000 |
2018/07/06 | 222 | 230 | 222 | 230 | 105,400 |
2018/07/05 | 228 | 230 | 222 | 222 | 108,000 |
2018/07/04 | 231 | 231 | 226 | 229 | 123,800 |
2018/07/03 | 237 | 240 | 230 | 232 | 174,500 |
2018/07/02 | 243 | 245 | 238 | 238 | 166,800 |
2018/06/29 | 243 | 246 | 241 | 246 | 92,000 |
2018/06/28 | 245 | 245 | 239 | 245 | 69,000 |
2018/06/27 | 248 | 248 | 242 | 247 | 68,600 |
2018/06/26 | 239 | 243 | 238 | 243 | 126,600 |
2018/06/25 | 250 | 250 | 243 | 243 | 102,600 |
2018/06/22 | 245 | 248 | 243 | 248 | 50,900 |
2018/06/21 | 249 | 252 | 248 | 248 | 142,400 |
2018/06/20 | 246 | 249 | 237 | 249 | 222,900 |
2018/06/19 | 247 | 251 | 244 | 245 | 119,300 |
2018/06/18 | 253 | 254 | 248 | 250 | 127,800 |
2018/06/15 | 255 | 258 | 253 | 254 | 123,900 |
2018/06/14 | 259 | 259 | 253 | 254 | 174,400 |
2018/06/13 | 263 | 263 | 260 | 260 | 59,600 |
2018/06/12 | 263 | 263 | 260 | 261 | 73,100 |
2018/06/11 | 264 | 264 | 259 | 262 | 63,100 |
2018/06/08 | 264 | 265 | 262 | 264 | 133,200 |
2018/06/07 | 262 | 266 | 258 | 266 | 183,800 |
2018/06/06 | 258 | 263 | 256 | 261 | 142,600 |
2018/06/05 | 260 | 260 | 252 | 256 | 91,000 |
2018/06/04 | 250 | 255 | 250 | 254 | 106,600 |
2018/06/01 | 248 | 251 | 247 | 248 | 115,400 |
2018/05/31 | 252 | 252 | 248 | 248 | 135,800 |
2018/05/30 | 247 | 252 | 246 | 251 | 209,800 |
2018/05/29 | 256 | 257 | 249 | 253 | 97,800 |
2018/05/28 | 252 | 258 | 252 | 255 | 135,100 |
2018/05/25 | 256 | 260 | 253 | 253 | 164,600 |
2018/05/24 | 262 | 263 | 257 | 258 | 190,000 |
2018/05/23 | 267 | 268 | 262 | 263 | 131,400 |
2018/05/22 | 267 | 269 | 267 | 267 | 48,400 |
2018/05/21 | 265 | 269 | 265 | 268 | 141,200 |
2018/05/18 | 264 | 268 | 263 | 265 | 117,300 |
2018/05/17 | 269 | 271 | 264 | 264 | 192,500 |
2018/05/16 | 267 | 270 | 260 | 269 | 307,200 |
2018/05/15 | 278 | 279 | 268 | 269 | 490,900 |
2018/05/14 | 270 | 278 | 267 | 276 | 505,800 |
2018/05/11 | 262 | 274 | 262 | 272 | 490,100 |
2018/05/10 | 263 | 265 | 262 | 262 | 77,400 |
2018/05/09 | 262 | 263 | 260 | 263 | 92,200 |
2018/05/08 | 255 | 263 | 255 | 262 | 119,500 |
2018/05/07 | 254 | 257 | 253 | 256 | 77,500 |
2018/05/02 | 252 | 255 | 251 | 254 | 147,800 |
2018/05/01 | 253 | 257 | 253 | 254 | 93,900 |
2018/04/27 | 258 | 259 | 254 | 256 | 164,800 |
2018/04/26 | 263 | 264 | 259 | 259 | 127,600 |
2018/04/25 | 258 | 263 | 256 | 262 | 169,000 |
2018/04/24 | 259 | 262 | 258 | 259 | 184,800 |
2018/04/23 | 258 | 263 | 258 | 260 | 166,200 |
2018/04/20 | 258 | 260 | 256 | 258 | 192,800 |
2018/04/19 | 252 | 258 | 252 | 256 | 181,000 |
2018/04/18 | 249 | 257 | 248 | 253 | 165,000 |
2018/04/17 | 254 | 254 | 239 | 250 | 345,900 |
2018/04/16 | 252 | 253 | 249 | 251 | 117,800 |
2018/04/13 | 247 | 262 | 247 | 253 | 498,800 |
2018/04/12 | 247 | 249 | 246 | 247 | 93,000 |
2018/04/11 | 245 | 249 | 245 | 247 | 82,400 |
2018/04/10 | 243 | 246 | 240 | 245 | 180,800 |
2018/04/09 | 243 | 245 | 242 | 243 | 106,000 |
2018/04/06 | 249 | 251 | 245 | 245 | 180,600 |
2018/04/05 | 252 | 253 | 250 | 250 | 110,500 |
2018/04/04 | 255 | 255 | 250 | 251 | 147,500 |
2018/04/03 | 249 | 255 | 248 | 252 | 241,800 |
2018/04/02 | 258 | 261 | 255 | 256 | 147,100 |
2018/03/30 | 258 | 261 | 255 | 259 | 197,800 |
2018/03/29 | 251 | 256 | 250 | 254 | 215,200 |
2018/03/28 | 244 | 250 | 242 | 247 | 257,100 |
2018/03/27 | 244 | 254 | 242 | 247 | 531,400 |
2018/03/26 | 235 | 240 | 228 | 238 | 512,300 |
2018/03/23 | 250 | 253 | 242 | 243 | 487,400 |
2018/03/22 | 260 | 262 | 257 | 257 | 166,100 |
2018/03/20 | 251 | 265 | 251 | 260 | 337,800 |
2018/03/19 | 270 | 272 | 259 | 261 | 469,400 |
2018/03/16 | 271 | 273 | 268 | 271 | 161,800 |
2018/03/15 | 273 | 273 | 270 | 271 | 304,400 |
2018/03/14 | 270 | 274 | 268 | 273 | 248,100 |
2018/03/13 | 264 | 272 | 262 | 272 | 360,400 |
2018/03/12 | 263 | 266 | 261 | 264 | 235,500 |
2018/03/09 | 260 | 261 | 255 | 261 | 367,100 |
2018/03/08 | 253 | 256 | 252 | 254 | 242,000 |
2018/03/07 | 253 | 257 | 250 | 252 | 340,400 |
2018/03/06 | 249 | 259 | 248 | 254 | 410,700 |
2018/03/05 | 253 | 255 | 240 | 242 | 527,600 |
2018/03/02 | 256 | 261 | 253 | 256 | 570,500 |
2018/03/01 | 270 | 270 | 261 | 264 | 465,400 |
2018/02/28 | 271 | 279 | 269 | 272 | 584,500 |
2018/02/27 | 276 | 279 | 273 | 277 | 354,500 |
2018/02/26 | 274 | 281 | 272 | 273 | 577,000 |
2018/02/23 | 260 | 275 | 259 | 269 | 754,500 |
2018/02/22 | 264 | 264 | 256 | 257 | 397,900 |
2018/02/21 | 256 | 264 | 253 | 262 | 426,100 |
2018/02/20 | 244 | 259 | 244 | 256 | 522,100 |
2018/02/19 | 245 | 251 | 245 | 247 | 384,200 |
2018/02/16 | 235 | 248 | 235 | 243 | 645,600 |
2018/02/15 | 227 | 238 | 224 | 236 | 861,900 |
2018/02/14 | 250 | 253 | 220 | 222 | 2,073,800 |
2018/02/13 | 262 | 268 | 258 | 264 | 1,222,100 |
2018/02/09 | 240 | 257 | 240 | 256 | 866,700 |
2018/02/08 | 251 | 260 | 251 | 258 | 666,600 |
2018/02/07 | 265 | 269 | 249 | 250 | 685,700 |
2018/02/06 | 240 | 255 | 237 | 250 | 1,343,400 |
2018/02/05 | 275 | 281 | 274 | 275 | 908,700 |
2018/02/02 | 290 | 291 | 284 | 287 | 450,100 |
2018/02/01 | 288 | 293 | 287 | 291 | 553,200 |
2018/01/31 | 285 | 297 | 279 | 285 | 1,062,300 |
2018/01/30 | 299 | 302 | 285 | 289 | 1,560,900 |
2018/01/29 | 318 | 319 | 304 | 305 | 1,632,400 |
2018/01/26 | 302 | 314 | 300 | 311 | 2,596,400 |
2018/01/25 | 296 | 302 | 294 | 300 | 922,800 |
2018/01/24 | 300 | 302 | 292 | 298 | 1,513,100 |
2018/01/23 | 305 | 306 | 294 | 303 | 2,302,500 |
2018/01/22 | 283 | 300 | 282 | 298 | 2,062,200 |
2018/01/19 | 279 | 282 | 276 | 280 | 255,900 |
2018/01/18 | 280 | 285 | 278 | 278 | 468,300 |
2018/01/17 | 282 | 283 | 276 | 278 | 404,600 |
2018/01/16 | 286 | 287 | 282 | 284 | 419,100 |
2018/01/15 | 289 | 292 | 284 | 286 | 995,600 |
2018/01/12 | 280 | 287 | 280 | 286 | 776,400 |
2018/01/11 | 279 | 281 | 277 | 280 | 239,000 |
2018/01/10 | 276 | 282 | 275 | 281 | 388,200 |
2018/01/09 | 273 | 280 | 272 | 277 | 581,000 |
2018/01/05 | 275 | 277 | 271 | 272 | 341,000 |
2018/01/04 | 277 | 277 | 273 | 273 | 216,600 |