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 |
---|---|---|---|---|---|
2019/12/30 | 207 | 207 | 204 | 205 | 26,700 |
2019/12/27 | 206 | 207 | 205 | 206 | 34,500 |
2019/12/26 | 204 | 205 | 202 | 205 | 77,500 |
2019/12/25 | 206 | 206 | 202 | 204 | 67,200 |
2019/12/24 | 207 | 207 | 204 | 206 | 51,000 |
2019/12/23 | 209 | 209 | 206 | 207 | 38,500 |
2019/12/20 | 209 | 210 | 207 | 208 | 82,800 |
2019/12/19 | 205 | 209 | 205 | 206 | 95,700 |
2019/12/18 | 208 | 209 | 205 | 208 | 85,800 |
2019/12/17 | 210 | 210 | 206 | 209 | 107,500 |
2019/12/16 | 209 | 211 | 208 | 211 | 98,100 |
2019/12/13 | 211 | 212 | 210 | 210 | 103,800 |
2019/12/12 | 212 | 213 | 209 | 210 | 75,400 |
2019/12/11 | 213 | 215 | 211 | 212 | 134,500 |
2019/12/10 | 213 | 214 | 211 | 212 | 80,400 |
2019/12/09 | 213 | 213 | 210 | 213 | 90,800 |
2019/12/06 | 211 | 214 | 211 | 212 | 74,100 |
2019/12/05 | 211 | 213 | 210 | 211 | 88,900 |
2019/12/04 | 210 | 213 | 208 | 209 | 112,200 |
2019/12/03 | 214 | 215 | 211 | 212 | 86,500 |
2019/12/02 | 216 | 216 | 214 | 214 | 78,100 |
2019/11/29 | 210 | 214 | 209 | 214 | 66,900 |
2019/11/28 | 211 | 212 | 209 | 211 | 54,900 |
2019/11/27 | 212 | 214 | 210 | 211 | 108,800 |
2019/11/26 | 214 | 216 | 212 | 213 | 85,600 |
2019/11/25 | 211 | 214 | 209 | 212 | 75,800 |
2019/11/22 | 211 | 212 | 209 | 209 | 88,300 |
2019/11/21 | 215 | 215 | 209 | 212 | 82,000 |
2019/11/20 | 218 | 218 | 211 | 215 | 158,500 |
2019/11/19 | 218 | 219 | 213 | 219 | 100,200 |
2019/11/18 | 223 | 224 | 216 | 216 | 141,100 |
2019/11/15 | 222 | 222 | 216 | 219 | 213,900 |
2019/11/14 | 226 | 229 | 217 | 218 | 560,300 |
2019/11/13 | 209 | 211 | 207 | 210 | 46,100 |
2019/11/12 | 205 | 210 | 205 | 209 | 59,400 |
2019/11/11 | 207 | 208 | 204 | 208 | 66,000 |
2019/11/08 | 209 | 211 | 205 | 206 | 108,400 |
2019/11/07 | 208 | 208 | 205 | 207 | 52,300 |
2019/11/06 | 207 | 208 | 204 | 207 | 86,100 |
2019/11/05 | 202 | 207 | 202 | 206 | 82,100 |
2019/11/01 | 202 | 202 | 200 | 201 | 36,000 |
2019/10/31 | 201 | 205 | 200 | 203 | 19,700 |
2019/10/30 | 202 | 206 | 195 | 201 | 202,600 |
2019/10/29 | 200 | 204 | 200 | 203 | 37,900 |
2019/10/28 | 204 | 204 | 199 | 200 | 73,800 |
2019/10/25 | 206 | 206 | 201 | 202 | 86,300 |
2019/10/24 | 208 | 208 | 203 | 204 | 71,100 |
2019/10/23 | 208 | 208 | 206 | 208 | 30,400 |
2019/10/21 | 207 | 209 | 204 | 208 | 66,800 |
2019/10/18 | 203 | 209 | 203 | 204 | 138,300 |
2019/10/17 | 201 | 204 | 199 | 203 | 78,200 |
2019/10/16 | 200 | 204 | 197 | 202 | 86,000 |
2019/10/15 | 195 | 200 | 194 | 200 | 110,300 |
2019/10/11 | 192 | 194 | 191 | 192 | 57,300 |
2019/10/10 | 192 | 193 | 190 | 191 | 60,700 |
2019/10/09 | 192 | 193 | 191 | 191 | 36,800 |
2019/10/08 | 190 | 194 | 190 | 192 | 56,600 |
2019/10/07 | 190 | 191 | 188 | 189 | 42,700 |
2019/10/04 | 187 | 190 | 186 | 190 | 147,700 |
2019/10/03 | 195 | 196 | 191 | 192 | 73,500 |
2019/10/02 | 197 | 199 | 195 | 198 | 76,300 |
2019/10/01 | 193 | 199 | 193 | 199 | 111,200 |
2019/09/30 | 190 | 194 | 190 | 192 | 104,800 |
2019/09/27 | 193 | 193 | 187 | 189 | 99,100 |
2019/09/26 | 191 | 194 | 191 | 193 | 98,100 |
2019/09/25 | 192 | 193 | 190 | 191 | 71,300 |
2019/09/24 | 190 | 194 | 190 | 191 | 104,000 |
2019/09/20 | 191 | 192 | 190 | 191 | 71,400 |
2019/09/19 | 191 | 193 | 190 | 192 | 70,700 |
2019/09/18 | 193 | 194 | 188 | 191 | 81,500 |
2019/09/17 | 190 | 194 | 190 | 193 | 74,300 |
2019/09/13 | 193 | 193 | 189 | 191 | 153,600 |
2019/09/12 | 194 | 195 | 188 | 192 | 188,000 |
2019/09/11 | 187 | 190 | 186 | 190 | 116,600 |
2019/09/10 | 182 | 185 | 182 | 184 | 63,600 |
2019/09/09 | 182 | 183 | 180 | 182 | 47,400 |
2019/09/06 | 181 | 184 | 180 | 181 | 62,500 |
2019/09/05 | 177 | 182 | 177 | 180 | 61,200 |
2019/09/04 | 178 | 181 | 176 | 176 | 82,700 |
2019/09/03 | 174 | 180 | 174 | 180 | 76,600 |
2019/09/02 | 174 | 176 | 173 | 174 | 71,900 |
2019/08/30 | 173 | 176 | 172 | 174 | 96,000 |
2019/08/29 | 183 | 183 | 172 | 172 | 303,600 |
2019/08/28 | 181 | 183 | 180 | 183 | 57,800 |
2019/08/27 | 182 | 184 | 180 | 181 | 101,700 |
2019/08/26 | 183 | 184 | 180 | 182 | 122,300 |
2019/08/23 | 187 | 189 | 186 | 187 | 28,400 |
2019/08/22 | 189 | 191 | 186 | 186 | 70,200 |
2019/08/21 | 189 | 190 | 186 | 188 | 101,800 |
2019/08/20 | 189 | 191 | 189 | 190 | 43,800 |
2019/08/19 | 192 | 193 | 189 | 189 | 62,400 |
2019/08/16 | 191 | 192 | 188 | 189 | 142,500 |
2019/08/15 | 193 | 194 | 189 | 193 | 85,500 |
2019/08/14 | 193 | 194 | 192 | 194 | 50,600 |
2019/08/13 | 195 | 195 | 190 | 191 | 104,200 |
2019/08/09 | 200 | 202 | 193 | 197 | 146,200 |
2019/08/08 | 193 | 207 | 192 | 200 | 129,900 |
2019/08/07 | 192 | 194 | 191 | 193 | 51,700 |
2019/08/06 | 185 | 195 | 184 | 192 | 110,200 |
2019/08/05 | 196 | 196 | 190 | 193 | 150,300 |
2019/08/02 | 207 | 207 | 198 | 198 | 175,500 |
2019/08/01 | 209 | 209 | 204 | 208 | 120,100 |
2019/07/31 | 211 | 213 | 209 | 211 | 40,300 |
2019/07/30 | 213 | 214 | 209 | 214 | 82,400 |
2019/07/29 | 215 | 215 | 211 | 213 | 37,800 |
2019/07/26 | 217 | 217 | 210 | 214 | 107,500 |
2019/07/25 | 213 | 213 | 207 | 213 | 118,200 |
2019/07/24 | 210 | 213 | 209 | 210 | 94,700 |
2019/07/23 | 210 | 214 | 209 | 209 | 102,900 |
2019/07/22 | 207 | 210 | 207 | 210 | 49,700 |
2019/07/19 | 203 | 209 | 203 | 207 | 56,200 |
2019/07/18 | 206 | 207 | 202 | 202 | 160,700 |
2019/07/17 | 209 | 211 | 207 | 208 | 89,400 |
2019/07/16 | 211 | 213 | 209 | 210 | 86,400 |
2019/07/12 | 213 | 213 | 210 | 212 | 79,800 |
2019/07/11 | 213 | 214 | 210 | 214 | 81,500 |
2019/07/10 | 213 | 213 | 209 | 211 | 100,600 |
2019/07/09 | 214 | 215 | 209 | 213 | 80,800 |
2019/07/08 | 218 | 218 | 214 | 214 | 75,700 |
2019/07/05 | 218 | 218 | 214 | 218 | 108,300 |
2019/07/04 | 214 | 219 | 214 | 216 | 204,800 |
2019/07/03 | 214 | 214 | 212 | 213 | 61,700 |
2019/07/02 | 212 | 215 | 211 | 215 | 97,300 |
2019/07/01 | 211 | 212 | 209 | 211 | 146,800 |
2019/06/28 | 208 | 210 | 205 | 207 | 150,800 |
2019/06/27 | 209 | 211 | 205 | 208 | 114,100 |
2019/06/26 | 209 | 210 | 206 | 207 | 76,300 |
2019/06/25 | 213 | 215 | 210 | 211 | 122,600 |
2019/06/24 | 211 | 213 | 209 | 213 | 62,000 |
2019/06/21 | 210 | 214 | 210 | 211 | 132,800 |
2019/06/20 | 214 | 214 | 210 | 210 | 54,900 |
2019/06/19 | 211 | 213 | 209 | 213 | 108,800 |
2019/06/18 | 213 | 213 | 205 | 207 | 141,000 |
2019/06/17 | 210 | 214 | 210 | 212 | 157,400 |
2019/06/14 | 208 | 210 | 206 | 207 | 168,900 |
2019/06/13 | 205 | 210 | 205 | 206 | 145,500 |
2019/06/12 | 203 | 210 | 202 | 205 | 199,100 |
2019/06/11 | 201 | 205 | 201 | 203 | 92,700 |
2019/06/10 | 203 | 205 | 201 | 201 | 113,300 |
2019/06/07 | 202 | 204 | 199 | 202 | 105,100 |
2019/06/06 | 202 | 205 | 199 | 204 | 145,200 |
2019/06/05 | 198 | 201 | 197 | 201 | 123,600 |
2019/06/04 | 189 | 195 | 189 | 195 | 102,300 |
2019/06/03 | 189 | 191 | 186 | 188 | 143,300 |
2019/05/31 | 198 | 198 | 192 | 192 | 133,900 |
2019/05/30 | 194 | 200 | 194 | 199 | 94,700 |
2019/05/29 | 195 | 198 | 193 | 196 | 105,100 |
2019/05/28 | 195 | 200 | 194 | 198 | 88,100 |
2019/05/27 | 197 | 197 | 192 | 196 | 101,000 |
2019/05/24 | 191 | 196 | 190 | 196 | 67,700 |
2019/05/23 | 200 | 200 | 193 | 194 | 121,100 |
2019/05/22 | 199 | 202 | 197 | 200 | 92,700 |
2019/05/21 | 200 | 202 | 197 | 198 | 81,200 |
2019/05/20 | 205 | 205 | 200 | 202 | 107,000 |
2019/05/17 | 202 | 208 | 201 | 204 | 193,700 |
2019/05/16 | 200 | 201 | 194 | 199 | 209,900 |
2019/05/15 | 208 | 208 | 198 | 200 | 351,800 |
2019/05/14 | 185 | 194 | 185 | 193 | 201,400 |
2019/05/13 | 198 | 199 | 191 | 192 | 117,800 |
2019/05/10 | 195 | 202 | 194 | 198 | 193,200 |
2019/05/09 | 197 | 198 | 193 | 194 | 215,200 |
2019/05/08 | 195 | 199 | 195 | 198 | 154,800 |
2019/05/07 | 201 | 204 | 195 | 198 | 123,000 |
2019/04/26 | 202 | 202 | 197 | 202 | 201,100 |
2019/04/25 | 205 | 205 | 200 | 205 | 77,400 |
2019/04/24 | 208 | 208 | 201 | 201 | 92,500 |
2019/04/23 | 209 | 210 | 203 | 205 | 80,100 |
2019/04/22 | 215 | 215 | 208 | 208 | 137,800 |
2019/04/19 | 215 | 216 | 212 | 215 | 109,400 |
2019/04/18 | 217 | 217 | 211 | 212 | 111,200 |
2019/04/17 | 212 | 216 | 212 | 215 | 137,000 |
2019/04/16 | 217 | 217 | 212 | 212 | 72,500 |
2019/04/15 | 214 | 218 | 213 | 217 | 216,700 |
2019/04/12 | 213 | 214 | 210 | 212 | 80,200 |
2019/04/11 | 214 | 214 | 206 | 210 | 171,400 |
2019/04/10 | 211 | 214 | 206 | 214 | 135,400 |
2019/04/09 | 219 | 219 | 210 | 211 | 260,300 |
2019/04/08 | 218 | 221 | 215 | 220 | 340,000 |
2019/04/05 | 211 | 216 | 210 | 216 | 204,400 |
2019/04/04 | 213 | 215 | 209 | 210 | 132,300 |
2019/04/03 | 213 | 213 | 208 | 212 | 204,900 |
2019/04/02 | 216 | 219 | 209 | 209 | 278,000 |
2019/04/01 | 213 | 218 | 212 | 216 | 493,000 |
2019/03/29 | 209 | 213 | 208 | 209 | 238,900 |
2019/03/28 | 208 | 208 | 201 | 207 | 240,300 |
2019/03/27 | 202 | 211 | 201 | 208 | 548,500 |
2019/03/26 | 196 | 203 | 195 | 201 | 284,200 |
2019/03/25 | 198 | 199 | 192 | 194 | 207,200 |
2019/03/22 | 195 | 203 | 192 | 201 | 331,200 |
2019/03/20 | 191 | 197 | 191 | 197 | 162,500 |
2019/03/19 | 197 | 197 | 191 | 193 | 207,000 |
2019/03/18 | 192 | 197 | 188 | 194 | 335,200 |
2019/03/15 | 193 | 198 | 192 | 193 | 273,000 |
2019/03/14 | 202 | 203 | 191 | 192 | 321,700 |
2019/03/13 | 200 | 205 | 197 | 198 | 179,700 |
2019/03/12 | 200 | 203 | 196 | 200 | 266,100 |
2019/03/11 | 203 | 205 | 195 | 198 | 302,200 |
2019/03/08 | 203 | 205 | 200 | 200 | 390,100 |
2019/03/07 | 208 | 211 | 204 | 207 | 325,100 |
2019/03/06 | 216 | 217 | 211 | 211 | 434,100 |
2019/03/05 | 208 | 219 | 205 | 218 | 617,200 |
2019/03/04 | 203 | 210 | 203 | 208 | 217,900 |
2019/03/01 | 201 | 208 | 198 | 203 | 444,300 |
2019/02/28 | 224 | 224 | 203 | 205 | 1,118,400 |
2019/02/27 | 220 | 227 | 215 | 220 | 1,560,600 |
2019/02/26 | 206 | 218 | 198 | 215 | 1,244,000 |
2019/02/25 | 194 | 201 | 192 | 201 | 835,500 |
2019/02/22 | 188 | 191 | 187 | 191 | 122,600 |
2019/02/21 | 194 | 194 | 186 | 189 | 275,000 |
2019/02/20 | 184 | 195 | 184 | 191 | 709,800 |
2019/02/19 | 188 | 188 | 183 | 184 | 125,000 |
2019/02/18 | 183 | 188 | 179 | 186 | 416,500 |
2019/02/15 | 181 | 182 | 177 | 180 | 485,300 |
2019/02/14 | 185 | 194 | 180 | 184 | 1,211,300 |
2019/02/13 | 180 | 181 | 176 | 176 | 344,300 |
2019/02/12 | 183 | 184 | 178 | 181 | 389,700 |
2019/02/08 | 187 | 187 | 180 | 182 | 796,900 |
2019/02/07 | 184 | 199 | 183 | 191 | 1,698,100 |
2019/02/06 | 182 | 190 | 180 | 183 | 726,700 |
2019/02/05 | 179 | 183 | 178 | 182 | 393,000 |
2019/02/04 | 181 | 188 | 180 | 180 | 704,100 |
2019/02/01 | 185 | 186 | 178 | 181 | 1,413,800 |
2019/01/31 | 189 | 192 | 183 | 187 | 1,419,600 |
2019/01/30 | 207 | 212 | 183 | 189 | 6,288,100 |
2019/01/29 | 191 | 198 | 178 | 196 | 22,840,300 |
2019/01/28 | 153 | 184 | 152 | 176 | 8,019,400 |
2019/01/25 | 147 | 152 | 147 | 148 | 120,300 |
2019/01/24 | 147 | 149 | 144 | 146 | 78,400 |
2019/01/23 | 150 | 150 | 146 | 147 | 97,000 |
2019/01/22 | 148 | 150 | 146 | 147 | 62,100 |
2019/01/21 | 148 | 153 | 148 | 149 | 117,800 |
2019/01/18 | 145 | 150 | 144 | 147 | 155,800 |
2019/01/17 | 143 | 146 | 142 | 143 | 140,700 |
2019/01/16 | 144 | 147 | 141 | 142 | 177,600 |
2019/01/15 | 142 | 144 | 141 | 144 | 247,300 |
2019/01/11 | 143 | 145 | 141 | 144 | 160,000 |
2019/01/10 | 147 | 148 | 142 | 144 | 152,600 |
2019/01/09 | 153 | 156 | 148 | 149 | 100,500 |
2019/01/08 | 150 | 153 | 150 | 151 | 140,500 |
2019/01/07 | 145 | 154 | 144 | 152 | 140,400 |
2019/01/04 | 142 | 142 | 137 | 140 | 155,200 |