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 |
|---|---|---|---|---|---|
| 2024/12/30 | 195 | 195 | 192 | 193 | 65,900 |
| 2024/12/27 | 190 | 194 | 190 | 194 | 84,800 |
| 2024/12/26 | 190 | 191 | 189 | 190 | 121,300 |
| 2024/12/25 | 189 | 191 | 188 | 191 | 119,600 |
| 2024/12/24 | 188 | 191 | 186 | 190 | 116,400 |
| 2024/12/23 | 194 | 194 | 188 | 189 | 191,600 |
| 2024/12/20 | 195 | 195 | 190 | 190 | 131,200 |
| 2024/12/19 | 192 | 195 | 191 | 195 | 164,900 |
| 2024/12/18 | 197 | 199 | 194 | 194 | 145,500 |
| 2024/12/17 | 200 | 200 | 195 | 197 | 170,900 |
| 2024/12/16 | 200 | 200 | 198 | 200 | 113,000 |
| 2024/12/13 | 200 | 202 | 199 | 201 | 92,500 |
| 2024/12/12 | 202 | 204 | 200 | 201 | 155,100 |
| 2024/12/11 | 201 | 201 | 197 | 198 | 155,700 |
| 2024/12/10 | 205 | 205 | 200 | 200 | 137,400 |
| 2024/12/09 | 203 | 206 | 203 | 205 | 141,000 |
| 2024/12/06 | 204 | 204 | 200 | 203 | 149,400 |
| 2024/12/05 | 202 | 203 | 202 | 203 | 57,500 |
| 2024/12/04 | 202 | 204 | 198 | 204 | 186,200 |
| 2024/12/03 | 200 | 203 | 199 | 201 | 168,700 |
| 2024/12/02 | 206 | 206 | 198 | 199 | 256,400 |
| 2024/11/29 | 202 | 207 | 202 | 204 | 298,400 |
| 2024/11/28 | 198 | 202 | 198 | 201 | 227,900 |
| 2024/11/27 | 202 | 202 | 196 | 199 | 263,500 |
| 2024/11/26 | 204 | 206 | 200 | 202 | 290,700 |
| 2024/11/25 | 208 | 209 | 203 | 205 | 688,800 |
| 2024/11/22 | 200 | 213 | 199 | 212 | 1,919,600 |
| 2024/11/21 | 191 | 193 | 190 | 190 | 89,600 |
| 2024/11/20 | 192 | 193 | 188 | 189 | 110,100 |
| 2024/11/19 | 189 | 192 | 189 | 191 | 142,400 |
| 2024/11/18 | 188 | 190 | 187 | 189 | 112,100 |
| 2024/11/15 | 191 | 191 | 186 | 188 | 251,600 |
| 2024/11/14 | 201 | 201 | 188 | 189 | 744,400 |
| 2024/11/13 | 207 | 208 | 204 | 204 | 209,200 |
| 2024/11/12 | 204 | 207 | 202 | 207 | 320,200 |
| 2024/11/11 | 200 | 203 | 198 | 203 | 262,400 |
| 2024/11/08 | 196 | 203 | 195 | 199 | 204,000 |
| 2024/11/07 | 194 | 196 | 193 | 195 | 130,000 |
| 2024/11/06 | 190 | 195 | 189 | 192 | 210,700 |
| 2024/11/05 | 188 | 190 | 188 | 189 | 71,800 |
| 2024/11/01 | 188 | 189 | 187 | 188 | 61,800 |
| 2024/10/31 | 188 | 190 | 185 | 190 | 80,100 |
| 2024/10/30 | 188 | 191 | 186 | 187 | 438,700 |
| 2024/10/29 | 186 | 188 | 186 | 188 | 121,500 |
| 2024/10/28 | 182 | 186 | 182 | 186 | 183,300 |
| 2024/10/25 | 191 | 191 | 185 | 185 | 170,000 |
| 2024/10/24 | 188 | 195 | 188 | 192 | 229,500 |
| 2024/10/23 | 187 | 189 | 186 | 188 | 114,900 |
| 2024/10/22 | 189 | 190 | 187 | 188 | 85,000 |
| 2024/10/21 | 189 | 191 | 188 | 189 | 69,600 |
| 2024/10/18 | 190 | 191 | 188 | 188 | 54,400 |
| 2024/10/17 | 193 | 193 | 187 | 190 | 123,600 |
| 2024/10/16 | 190 | 197 | 190 | 192 | 118,000 |
| 2024/10/15 | 186 | 194 | 186 | 192 | 167,300 |
| 2024/10/11 | 186 | 186 | 185 | 186 | 38,800 |
| 2024/10/10 | 186 | 186 | 183 | 185 | 86,900 |
| 2024/10/09 | 188 | 188 | 184 | 185 | 118,800 |
| 2024/10/08 | 192 | 192 | 188 | 188 | 85,400 |
| 2024/10/07 | 194 | 194 | 191 | 192 | 123,500 |
| 2024/10/04 | 194 | 194 | 192 | 192 | 81,600 |
| 2024/10/03 | 193 | 196 | 193 | 193 | 68,400 |
| 2024/10/02 | 194 | 194 | 190 | 192 | 73,800 |
| 2024/10/01 | 193 | 195 | 192 | 195 | 59,800 |
| 2024/09/30 | 191 | 194 | 191 | 192 | 80,200 |
| 2024/09/27 | 197 | 198 | 194 | 195 | 99,800 |
| 2024/09/26 | 197 | 197 | 193 | 197 | 165,400 |
| 2024/09/25 | 195 | 198 | 195 | 196 | 67,300 |
| 2024/09/24 | 197 | 197 | 195 | 196 | 52,900 |
| 2024/09/20 | 196 | 198 | 194 | 196 | 126,500 |
| 2024/09/19 | 193 | 196 | 193 | 195 | 127,700 |
| 2024/09/18 | 192 | 193 | 190 | 193 | 99,600 |
| 2024/09/17 | 192 | 194 | 187 | 191 | 163,900 |
| 2024/09/13 | 188 | 192 | 188 | 191 | 223,100 |
| 2024/09/12 | 187 | 189 | 186 | 187 | 56,500 |
| 2024/09/11 | 185 | 186 | 182 | 186 | 154,300 |
| 2024/09/10 | 188 | 188 | 185 | 185 | 138,800 |
| 2024/09/09 | 183 | 188 | 182 | 187 | 206,000 |
| 2024/09/06 | 191 | 191 | 186 | 188 | 144,700 |
| 2024/09/05 | 188 | 193 | 188 | 189 | 167,900 |
| 2024/09/04 | 196 | 197 | 190 | 190 | 464,400 |
| 2024/09/03 | 205 | 208 | 202 | 204 | 196,200 |
| 2024/09/02 | 201 | 205 | 200 | 203 | 356,800 |
| 2024/08/30 | 197 | 200 | 196 | 199 | 114,200 |
| 2024/08/29 | 189 | 197 | 189 | 195 | 145,400 |
| 2024/08/28 | 190 | 191 | 188 | 189 | 70,700 |
| 2024/08/27 | 191 | 193 | 189 | 192 | 78,900 |
| 2024/08/26 | 189 | 190 | 188 | 190 | 51,900 |
| 2024/08/23 | 192 | 192 | 188 | 189 | 88,100 |
| 2024/08/22 | 194 | 194 | 187 | 189 | 187,300 |
| 2024/08/21 | 196 | 197 | 194 | 194 | 121,300 |
| 2024/08/20 | 196 | 198 | 196 | 198 | 124,500 |
| 2024/08/19 | 197 | 201 | 195 | 197 | 157,800 |
| 2024/08/16 | 197 | 198 | 194 | 197 | 215,300 |
| 2024/08/15 | 194 | 194 | 191 | 193 | 99,000 |
| 2024/08/14 | 193 | 196 | 191 | 193 | 267,100 |
| 2024/08/13 | 195 | 196 | 190 | 190 | 152,000 |
| 2024/08/09 | 193 | 197 | 187 | 191 | 266,900 |
| 2024/08/08 | 190 | 195 | 190 | 192 | 145,700 |
| 2024/08/07 | 184 | 194 | 184 | 191 | 338,900 |
| 2024/08/06 | 177 | 193 | 177 | 185 | 548,000 |
| 2024/08/05 | 180 | 182 | 168 | 169 | 727,000 |
| 2024/08/02 | 202 | 202 | 192 | 193 | 335,200 |
| 2024/08/01 | 213 | 214 | 205 | 206 | 268,800 |
| 2024/07/31 | 211 | 215 | 209 | 215 | 207,200 |
| 2024/07/30 | 217 | 218 | 212 | 212 | 408,300 |
| 2024/07/29 | 213 | 218 | 210 | 218 | 147,800 |
| 2024/07/26 | 212 | 214 | 209 | 209 | 209,000 |
| 2024/07/25 | 210 | 215 | 209 | 212 | 383,100 |
| 2024/07/24 | 221 | 224 | 214 | 214 | 417,100 |
| 2024/07/23 | 216 | 224 | 216 | 221 | 327,700 |
| 2024/07/22 | 218 | 218 | 214 | 214 | 228,300 |
| 2024/07/19 | 220 | 224 | 217 | 219 | 208,600 |
| 2024/07/18 | 219 | 223 | 219 | 221 | 278,700 |
| 2024/07/17 | 220 | 221 | 215 | 220 | 392,400 |
| 2024/07/16 | 221 | 226 | 217 | 220 | 530,600 |
| 2024/07/12 | 214 | 219 | 208 | 213 | 601,800 |
| 2024/07/11 | 212 | 216 | 211 | 213 | 715,900 |
| 2024/07/10 | 207 | 216 | 206 | 214 | 595,500 |
| 2024/07/09 | 201 | 210 | 199 | 206 | 632,500 |
| 2024/07/08 | 201 | 202 | 198 | 200 | 383,200 |
| 2024/07/05 | 196 | 201 | 195 | 201 | 334,100 |
| 2024/07/04 | 192 | 199 | 192 | 196 | 257,100 |
| 2024/07/03 | 187 | 195 | 187 | 193 | 424,200 |
| 2024/07/02 | 185 | 188 | 185 | 185 | 529,100 |
| 2024/07/01 | 186 | 187 | 185 | 185 | 309,200 |
| 2024/06/28 | 189 | 190 | 184 | 186 | 323,400 |
| 2024/06/27 | 186 | 192 | 186 | 189 | 269,300 |
| 2024/06/26 | 187 | 187 | 185 | 186 | 120,600 |
| 2024/06/25 | 187 | 188 | 185 | 186 | 82,700 |
| 2024/06/24 | 185 | 187 | 183 | 187 | 125,100 |
| 2024/06/21 | 184 | 186 | 184 | 185 | 132,300 |
| 2024/06/20 | 185 | 185 | 182 | 182 | 79,200 |
| 2024/06/19 | 182 | 188 | 182 | 185 | 254,100 |
| 2024/06/18 | 180 | 183 | 178 | 180 | 159,300 |
| 2024/06/17 | 179 | 181 | 177 | 180 | 107,300 |
| 2024/06/14 | 175 | 180 | 174 | 178 | 174,900 |
| 2024/06/13 | 181 | 181 | 175 | 175 | 253,800 |
| 2024/06/12 | 182 | 184 | 181 | 181 | 85,900 |
| 2024/06/11 | 183 | 184 | 181 | 183 | 115,900 |
| 2024/06/10 | 185 | 185 | 183 | 185 | 97,600 |
| 2024/06/07 | 182 | 187 | 182 | 184 | 228,000 |
| 2024/06/06 | 181 | 184 | 177 | 182 | 543,500 |
| 2024/06/05 | 184 | 184 | 179 | 179 | 149,800 |
| 2024/06/04 | 183 | 185 | 181 | 184 | 112,300 |
| 2024/06/03 | 182 | 183 | 181 | 183 | 111,400 |
| 2024/05/31 | 180 | 182 | 179 | 182 | 98,700 |
| 2024/05/30 | 178 | 182 | 177 | 179 | 121,900 |
| 2024/05/29 | 184 | 184 | 180 | 180 | 182,700 |
| 2024/05/28 | 185 | 189 | 185 | 187 | 77,600 |
| 2024/05/27 | 187 | 187 | 183 | 185 | 143,900 |
| 2024/05/24 | 186 | 188 | 185 | 187 | 56,600 |
| 2024/05/23 | 187 | 190 | 186 | 190 | 120,100 |
| 2024/05/22 | 191 | 192 | 186 | 186 | 121,400 |
| 2024/05/21 | 194 | 194 | 190 | 190 | 133,900 |
| 2024/05/20 | 194 | 197 | 193 | 195 | 140,600 |
| 2024/05/17 | 192 | 196 | 192 | 194 | 141,100 |
| 2024/05/16 | 194 | 194 | 190 | 194 | 197,500 |
| 2024/05/15 | 197 | 197 | 192 | 194 | 136,400 |
| 2024/05/14 | 194 | 199 | 193 | 195 | 305,600 |
| 2024/05/13 | 186 | 195 | 186 | 195 | 960,400 |
| 2024/05/10 | 180 | 180 | 171 | 176 | 276,000 |
| 2024/05/09 | 176 | 179 | 175 | 177 | 91,800 |
| 2024/05/08 | 175 | 178 | 174 | 176 | 111,400 |
| 2024/05/07 | 173 | 176 | 172 | 176 | 127,300 |
| 2024/05/02 | 172 | 173 | 171 | 172 | 85,300 |
| 2024/05/01 | 169 | 172 | 168 | 170 | 220,800 |
| 2024/04/30 | 172 | 172 | 167 | 168 | 351,100 |
| 2024/04/26 | 174 | 174 | 170 | 170 | 406,700 |
| 2024/04/25 | 176 | 176 | 174 | 174 | 120,200 |
| 2024/04/24 | 177 | 178 | 174 | 175 | 156,100 |
| 2024/04/23 | 175 | 177 | 175 | 176 | 107,300 |
| 2024/04/22 | 170 | 175 | 170 | 174 | 352,400 |
| 2024/04/19 | 173 | 173 | 167 | 170 | 221,900 |
| 2024/04/18 | 170 | 174 | 170 | 172 | 113,600 |
| 2024/04/17 | 176 | 177 | 171 | 171 | 307,000 |
| 2024/04/16 | 178 | 179 | 176 | 178 | 196,400 |
| 2024/04/15 | 180 | 181 | 178 | 178 | 200,300 |
| 2024/04/12 | 182 | 183 | 180 | 181 | 137,600 |
| 2024/04/11 | 182 | 184 | 182 | 182 | 63,700 |
| 2024/04/10 | 182 | 184 | 182 | 182 | 153,900 |
| 2024/04/09 | 181 | 182 | 180 | 182 | 167,200 |
| 2024/04/08 | 183 | 183 | 180 | 181 | 142,200 |
| 2024/04/05 | 182 | 184 | 181 | 182 | 195,600 |
| 2024/04/04 | 185 | 186 | 183 | 184 | 156,500 |
| 2024/04/03 | 182 | 186 | 182 | 186 | 112,000 |
| 2024/04/02 | 187 | 187 | 182 | 183 | 204,700 |
| 2024/04/01 | 190 | 190 | 186 | 187 | 128,600 |
| 2024/03/29 | 187 | 189 | 186 | 189 | 88,000 |
| 2024/03/28 | 188 | 190 | 186 | 186 | 108,400 |
| 2024/03/27 | 187 | 189 | 187 | 189 | 65,200 |
| 2024/03/26 | 187 | 189 | 185 | 187 | 205,900 |
| 2024/03/25 | 188 | 189 | 186 | 188 | 142,700 |
| 2024/03/22 | 192 | 192 | 187 | 187 | 217,000 |
| 2024/03/21 | 191 | 191 | 188 | 189 | 339,800 |
| 2024/03/19 | 189 | 192 | 187 | 189 | 261,300 |
| 2024/03/18 | 191 | 193 | 185 | 187 | 504,100 |
| 2024/03/15 | 191 | 197 | 190 | 194 | 525,300 |
| 2024/03/14 | 203 | 205 | 201 | 204 | 132,400 |
| 2024/03/13 | 208 | 210 | 203 | 204 | 200,300 |
| 2024/03/12 | 209 | 209 | 204 | 206 | 240,400 |
| 2024/03/11 | 212 | 214 | 207 | 210 | 316,400 |
| 2024/03/08 | 208 | 216 | 208 | 213 | 382,900 |
| 2024/03/07 | 207 | 209 | 205 | 207 | 301,700 |
| 2024/03/06 | 202 | 208 | 202 | 207 | 205,800 |
| 2024/03/05 | 206 | 207 | 203 | 205 | 101,600 |
| 2024/03/04 | 208 | 211 | 206 | 206 | 200,100 |
| 2024/03/01 | 205 | 207 | 204 | 207 | 110,000 |
| 2024/02/29 | 205 | 205 | 202 | 203 | 128,300 |
| 2024/02/28 | 206 | 209 | 205 | 205 | 121,200 |
| 2024/02/27 | 207 | 207 | 205 | 205 | 44,200 |
| 2024/02/26 | 209 | 210 | 207 | 207 | 90,700 |
| 2024/02/22 | 210 | 213 | 207 | 209 | 118,100 |
| 2024/02/21 | 208 | 209 | 207 | 209 | 196,300 |
| 2024/02/20 | 207 | 213 | 206 | 210 | 210,600 |
| 2024/02/19 | 202 | 208 | 202 | 206 | 206,700 |
| 2024/02/16 | 201 | 204 | 201 | 201 | 123,900 |
| 2024/02/15 | 204 | 205 | 199 | 200 | 199,900 |
| 2024/02/14 | 207 | 207 | 204 | 205 | 105,000 |
| 2024/02/13 | 200 | 208 | 200 | 208 | 360,900 |
| 2024/02/09 | 200 | 203 | 199 | 200 | 179,200 |
| 2024/02/08 | 202 | 202 | 198 | 201 | 192,100 |
| 2024/02/07 | 203 | 204 | 199 | 202 | 149,900 |
| 2024/02/06 | 200 | 203 | 200 | 201 | 170,300 |
| 2024/02/05 | 201 | 201 | 198 | 200 | 142,900 |
| 2024/02/02 | 197 | 201 | 196 | 201 | 136,000 |
| 2024/02/01 | 199 | 202 | 196 | 197 | 165,100 |
| 2024/01/31 | 198 | 200 | 196 | 198 | 200,100 |
| 2024/01/30 | 203 | 203 | 198 | 198 | 399,100 |
| 2024/01/29 | 196 | 202 | 196 | 202 | 218,600 |
| 2024/01/26 | 196 | 198 | 195 | 195 | 106,100 |
| 2024/01/25 | 195 | 198 | 195 | 197 | 88,100 |
| 2024/01/24 | 195 | 196 | 194 | 195 | 86,800 |
| 2024/01/23 | 198 | 199 | 194 | 195 | 213,700 |
| 2024/01/22 | 194 | 199 | 194 | 198 | 128,900 |
| 2024/01/19 | 193 | 195 | 191 | 193 | 128,600 |
| 2024/01/18 | 191 | 193 | 190 | 192 | 119,500 |
| 2024/01/17 | 196 | 197 | 192 | 192 | 117,800 |
| 2024/01/16 | 195 | 198 | 193 | 194 | 137,700 |
| 2024/01/15 | 193 | 196 | 191 | 194 | 121,300 |
| 2024/01/12 | 197 | 197 | 192 | 195 | 258,900 |
| 2024/01/11 | 201 | 202 | 196 | 197 | 285,500 |
| 2024/01/10 | 200 | 202 | 199 | 200 | 176,400 |
| 2024/01/09 | 198 | 201 | 197 | 200 | 175,000 |
| 2024/01/05 | 201 | 202 | 196 | 197 | 307,900 |
| 2024/01/04 | 192 | 200 | 190 | 200 | 297,000 |