4406 新日本理化(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 191 | 193 | 190 | 190 | 89,600 | 190 |
| 2024-11-20 | 192 | 193 | 188 | 189 | 108,200 | 189 |
| 2024-11-19 | 189 | 192 | 189 | 190 | 135,600 | 190 |
| 2024-11-18 | 188 | 190 | 187 | 188 | 89,400 | 188 |
| 2024-11-15 | 191 | 191 | 186 | 187 | 223,300 | 187 |
| 2024-11-14 | 201 | 201 | 188 | 190 | 724,800 | 190 |
| 2024-11-13 | 207 | 208 | 205 | 206 | 189,200 | 206 |
| 2024-11-12 | 204 | 207 | 202 | 205 | 303,700 | 205 |
| 2024-11-11 | 200 | 203 | 198 | 202 | 247,000 | 202 |
| 2024-11-08 | 196 | 203 | 195 | 199 | 197,700 | 199 |
| 2024-11-07 | 194 | 196 | 193 | 196 | 127,000 | 196 |
| 2024-11-06 | 190 | 195 | 189 | 193 | 206,900 | 193 |
| 2024-11-05 | 188 | 190 | 188 | 189 | 69,500 | 189 |
| 2024-11-01 | 188 | 189 | 187 | 188 | 61,800 | 188 |
| 2024-10-31 | 188 | 190 | 185 | 190 | 80,100 | 190 |
| 2024-10-30 | 188 | 191 | 186 | 187 | 438,700 | 187 |
| 2024-10-29 | 186 | 188 | 186 | 188 | 121,500 | 188 |
| 2024-10-28 | 182 | 186 | 182 | 186 | 183,300 | 186 |
| 2024-10-25 | 191 | 191 | 185 | 185 | 170,000 | 185 |
| 2024-10-24 | 188 | 195 | 188 | 192 | 229,500 | 192 |
| 2024-10-23 | 187 | 189 | 186 | 188 | 114,900 | 188 |
| 2024-10-22 | 189 | 190 | 187 | 188 | 85,000 | 188 |
| 2024-10-21 | 189 | 191 | 188 | 189 | 69,600 | 189 |
| 2024-10-18 | 190 | 191 | 188 | 188 | 54,400 | 188 |
| 2024-10-17 | 193 | 193 | 187 | 190 | 123,600 | 190 |
| 2024-10-16 | 190 | 197 | 190 | 192 | 118,000 | 192 |
| 2024-10-15 | 186 | 194 | 186 | 192 | 167,300 | 192 |
| 2024-10-11 | 186 | 186 | 185 | 186 | 38,800 | 186 |
| 2024-10-10 | 186 | 186 | 183 | 185 | 86,900 | 185 |
| 2024-10-09 | 188 | 188 | 184 | 185 | 118,800 | 185 |
| 2024-10-08 | 192 | 192 | 188 | 188 | 85,400 | 188 |
| 2024-10-07 | 194 | 194 | 191 | 192 | 123,500 | 192 |
| 2024-10-04 | 194 | 194 | 192 | 192 | 81,600 | 192 |
| 2024-10-03 | 193 | 196 | 193 | 193 | 68,400 | 193 |
| 2024-10-02 | 194 | 194 | 190 | 192 | 73,800 | 192 |
| 2024-10-01 | 193 | 195 | 192 | 195 | 59,800 | 195 |
| 2024-09-30 | 191 | 194 | 191 | 192 | 80,200 | 192 |
| 2024-09-27 | 197 | 198 | 194 | 195 | 99,800 | 195 |
| 2024-09-26 | 197 | 197 | 193 | 197 | 165,400 | 197 |
| 2024-09-25 | 195 | 198 | 195 | 196 | 67,300 | 196 |
| 2024-09-24 | 197 | 197 | 195 | 196 | 52,900 | 196 |
| 2024-09-20 | 196 | 198 | 194 | 196 | 126,500 | 196 |
| 2024-09-19 | 193 | 196 | 193 | 195 | 127,700 | 195 |
| 2024-09-18 | 192 | 193 | 190 | 193 | 99,600 | 193 |
| 2024-09-17 | 192 | 194 | 187 | 191 | 163,900 | 191 |
| 2024-09-13 | 188 | 192 | 188 | 191 | 223,100 | 191 |
| 2024-09-12 | 187 | 189 | 186 | 187 | 56,500 | 187 |
| 2024-09-11 | 185 | 186 | 182 | 186 | 154,300 | 186 |
| 2024-09-10 | 188 | 188 | 185 | 185 | 138,800 | 185 |
| 2024-09-09 | 183 | 188 | 182 | 187 | 206,000 | 187 |
| 2024-09-06 | 191 | 191 | 186 | 188 | 144,700 | 188 |
| 2024-09-05 | 188 | 193 | 188 | 189 | 167,900 | 189 |
| 2024-09-04 | 196 | 197 | 190 | 190 | 464,400 | 190 |
| 2024-09-03 | 205 | 208 | 202 | 204 | 196,200 | 204 |
| 2024-09-02 | 201 | 205 | 200 | 203 | 356,800 | 203 |
| 2024-08-30 | 197 | 200 | 196 | 199 | 114,200 | 199 |
| 2024-08-29 | 189 | 197 | 189 | 195 | 145,400 | 195 |
| 2024-08-28 | 190 | 191 | 188 | 189 | 70,700 | 189 |
| 2024-08-27 | 191 | 193 | 189 | 192 | 78,900 | 192 |
| 2024-08-26 | 189 | 190 | 188 | 190 | 51,900 | 190 |
| 2024-08-23 | 192 | 192 | 188 | 189 | 88,100 | 189 |
| 2024-08-22 | 194 | 194 | 187 | 189 | 187,300 | 189 |
| 2024-08-21 | 196 | 197 | 194 | 194 | 121,300 | 194 |
| 2024-08-20 | 196 | 198 | 196 | 198 | 124,500 | 198 |
| 2024-08-19 | 197 | 201 | 195 | 197 | 157,800 | 197 |
| 2024-08-16 | 197 | 198 | 194 | 197 | 215,300 | 197 |
| 2024-08-15 | 194 | 194 | 191 | 193 | 99,000 | 193 |
| 2024-08-14 | 193 | 196 | 191 | 193 | 267,100 | 193 |
| 2024-08-13 | 195 | 196 | 190 | 190 | 152,000 | 190 |
| 2024-08-09 | 193 | 197 | 187 | 191 | 266,900 | 191 |
| 2024-08-08 | 190 | 195 | 190 | 192 | 145,700 | 192 |
| 2024-08-07 | 184 | 194 | 184 | 191 | 338,900 | 191 |
| 2024-08-06 | 177 | 193 | 177 | 185 | 548,000 | 185 |
| 2024-08-05 | 180 | 182 | 168 | 169 | 727,000 | 169 |
| 2024-08-02 | 202 | 202 | 192 | 193 | 335,200 | 193 |
| 2024-08-01 | 213 | 214 | 205 | 206 | 268,800 | 206 |
| 2024-07-31 | 211 | 215 | 209 | 215 | 207,200 | 215 |
| 2024-07-30 | 217 | 218 | 212 | 212 | 408,300 | 212 |
| 2024-07-29 | 213 | 218 | 210 | 218 | 147,800 | 218 |
| 2024-07-26 | 212 | 214 | 209 | 209 | 209,000 | 209 |
| 2024-07-25 | 210 | 215 | 209 | 212 | 383,100 | 212 |
| 2024-07-24 | 221 | 224 | 214 | 214 | 417,100 | 214 |
| 2024-07-23 | 216 | 224 | 216 | 221 | 327,700 | 221 |
| 2024-07-22 | 218 | 218 | 214 | 214 | 228,300 | 214 |
| 2024-07-19 | 220 | 224 | 217 | 219 | 208,600 | 219 |
| 2024-07-18 | 219 | 223 | 219 | 221 | 278,700 | 221 |
| 2024-07-17 | 220 | 221 | 215 | 220 | 392,400 | 220 |
| 2024-07-16 | 221 | 226 | 217 | 220 | 530,600 | 220 |
| 2024-07-12 | 214 | 219 | 208 | 213 | 601,800 | 213 |
| 2024-07-11 | 212 | 216 | 211 | 213 | 715,900 | 213 |
| 2024-07-10 | 207 | 216 | 206 | 214 | 595,500 | 214 |
| 2024-07-09 | 201 | 210 | 199 | 206 | 632,500 | 206 |
| 2024-07-08 | 201 | 202 | 198 | 200 | 383,200 | 200 |
| 2024-07-05 | 196 | 201 | 195 | 201 | 334,100 | 201 |
| 2024-07-04 | 192 | 199 | 192 | 196 | 257,100 | 196 |
| 2024-07-03 | 187 | 195 | 187 | 193 | 424,200 | 193 |
| 2024-07-02 | 185 | 188 | 185 | 185 | 529,100 | 185 |
| 2024-07-01 | 186 | 187 | 185 | 185 | 309,200 | 185 |
| 2024-06-28 | 189 | 190 | 184 | 186 | 323,400 | 186 |
| 2024-06-27 | 186 | 192 | 186 | 189 | 269,300 | 189 |
| 2024-06-26 | 187 | 187 | 185 | 186 | 120,600 | 186 |
| 2024-06-25 | 187 | 188 | 185 | 186 | 82,700 | 186 |
| 2024-06-24 | 185 | 187 | 183 | 187 | 125,100 | 187 |
| 2024-06-21 | 184 | 186 | 184 | 185 | 132,300 | 185 |
| 2024-06-20 | 185 | 185 | 182 | 182 | 79,200 | 182 |
| 2024-06-19 | 182 | 188 | 182 | 185 | 254,100 | 185 |
| 2024-06-18 | 180 | 183 | 178 | 180 | 159,300 | 180 |
| 2024-06-17 | 179 | 181 | 177 | 180 | 107,300 | 180 |
| 2024-06-14 | 175 | 180 | 174 | 178 | 174,900 | 178 |
| 2024-06-13 | 181 | 181 | 175 | 175 | 253,800 | 175 |
| 2024-06-12 | 182 | 184 | 181 | 181 | 85,900 | 181 |
| 2024-06-11 | 183 | 184 | 181 | 183 | 115,900 | 183 |
| 2024-06-10 | 185 | 185 | 183 | 185 | 97,600 | 185 |
| 2024-06-07 | 182 | 187 | 182 | 184 | 228,000 | 184 |
| 2024-06-06 | 181 | 184 | 177 | 182 | 543,500 | 182 |
| 2024-06-05 | 184 | 184 | 179 | 179 | 149,800 | 179 |
| 2024-06-04 | 183 | 185 | 181 | 184 | 112,300 | 184 |
| 2024-06-03 | 182 | 183 | 181 | 183 | 111,400 | 183 |
| 2024-05-31 | 180 | 182 | 179 | 182 | 98,700 | 182 |
| 2024-05-30 | 178 | 182 | 177 | 179 | 121,900 | 179 |
| 2024-05-29 | 184 | 184 | 180 | 180 | 182,700 | 180 |
| 2024-05-28 | 185 | 189 | 185 | 187 | 77,600 | 187 |
| 2024-05-27 | 187 | 187 | 183 | 185 | 143,900 | 185 |
| 2024-05-24 | 186 | 188 | 185 | 187 | 56,600 | 187 |
| 2024-05-23 | 187 | 190 | 186 | 190 | 120,100 | 190 |
| 2024-05-22 | 191 | 192 | 186 | 186 | 121,400 | 186 |
| 2024-05-21 | 194 | 194 | 190 | 190 | 133,900 | 190 |
| 2024-05-20 | 194 | 197 | 193 | 195 | 140,600 | 195 |
| 2024-05-17 | 192 | 196 | 192 | 194 | 141,100 | 194 |
| 2024-05-16 | 194 | 194 | 190 | 194 | 197,500 | 194 |
| 2024-05-15 | 197 | 197 | 192 | 194 | 136,400 | 194 |
| 2024-05-14 | 194 | 199 | 193 | 195 | 305,600 | 195 |
| 2024-05-13 | 186 | 195 | 186 | 195 | 960,400 | 195 |
| 2024-05-10 | 180 | 180 | 171 | 176 | 276,000 | 176 |
| 2024-05-09 | 176 | 179 | 175 | 177 | 91,800 | 177 |
| 2024-05-08 | 175 | 178 | 174 | 176 | 111,400 | 176 |
| 2024-05-07 | 173 | 176 | 172 | 176 | 127,300 | 176 |
| 2024-05-02 | 172 | 173 | 171 | 172 | 85,300 | 172 |
| 2024-05-01 | 169 | 172 | 168 | 170 | 220,800 | 170 |
| 2024-04-30 | 172 | 172 | 167 | 168 | 351,100 | 168 |
| 2024-04-26 | 174 | 174 | 170 | 170 | 406,700 | 170 |
| 2024-04-25 | 176 | 176 | 174 | 174 | 120,200 | 174 |
| 2024-04-24 | 177 | 178 | 174 | 175 | 156,100 | 175 |
| 2024-04-23 | 175 | 177 | 175 | 176 | 107,300 | 176 |
| 2024-04-22 | 170 | 175 | 170 | 174 | 352,400 | 174 |
| 2024-04-19 | 173 | 173 | 167 | 170 | 221,900 | 170 |
| 2024-04-18 | 170 | 174 | 170 | 172 | 113,600 | 172 |
| 2024-04-17 | 176 | 177 | 171 | 171 | 307,000 | 171 |
| 2024-04-16 | 178 | 179 | 176 | 178 | 196,400 | 178 |
| 2024-04-15 | 180 | 181 | 178 | 178 | 200,300 | 178 |
| 2024-04-12 | 182 | 183 | 180 | 181 | 137,600 | 181 |
| 2024-04-11 | 182 | 184 | 182 | 182 | 63,700 | 182 |
| 2024-04-10 | 182 | 184 | 182 | 182 | 153,900 | 182 |
| 2024-04-09 | 181 | 182 | 180 | 182 | 167,200 | 182 |
| 2024-04-08 | 183 | 183 | 180 | 181 | 142,200 | 181 |
| 2024-04-05 | 182 | 184 | 181 | 182 | 195,600 | 182 |
| 2024-04-04 | 185 | 186 | 183 | 184 | 156,500 | 184 |
| 2024-04-03 | 182 | 186 | 182 | 186 | 112,000 | 186 |
| 2024-04-02 | 187 | 187 | 182 | 183 | 204,700 | 183 |
| 2024-04-01 | 190 | 190 | 186 | 187 | 128,600 | 187 |
| 2024-03-29 | 187 | 189 | 186 | 189 | 88,000 | 189 |
| 2024-03-28 | 188 | 190 | 186 | 186 | 108,400 | 186 |
| 2024-03-27 | 187 | 189 | 187 | 189 | 65,200 | 189 |
| 2024-03-26 | 187 | 189 | 185 | 187 | 205,900 | 187 |
| 2024-03-25 | 188 | 189 | 186 | 188 | 142,700 | 188 |
| 2024-03-22 | 192 | 192 | 187 | 187 | 217,000 | 187 |
| 2024-03-21 | 191 | 191 | 188 | 189 | 339,800 | 189 |
| 2024-03-19 | 189 | 192 | 187 | 189 | 261,300 | 189 |
| 2024-03-18 | 191 | 193 | 185 | 187 | 504,100 | 187 |
| 2024-03-15 | 191 | 197 | 190 | 194 | 525,300 | 194 |
| 2024-03-14 | 203 | 205 | 201 | 204 | 132,400 | 204 |
| 2024-03-13 | 208 | 210 | 203 | 204 | 200,300 | 204 |
| 2024-03-12 | 209 | 209 | 204 | 206 | 240,400 | 206 |
| 2024-03-11 | 212 | 214 | 207 | 210 | 316,400 | 210 |
| 2024-03-08 | 208 | 216 | 208 | 213 | 382,900 | 213 |
| 2024-03-07 | 207 | 209 | 205 | 207 | 301,700 | 207 |
| 2024-03-06 | 202 | 208 | 202 | 207 | 205,800 | 207 |
| 2024-03-05 | 206 | 207 | 203 | 205 | 101,600 | 205 |
| 2024-03-04 | 208 | 211 | 206 | 206 | 200,100 | 206 |
| 2024-03-01 | 205 | 207 | 204 | 207 | 110,000 | 207 |
| 2024-02-29 | 205 | 205 | 202 | 203 | 128,300 | 203 |
| 2024-02-28 | 206 | 209 | 205 | 205 | 121,200 | 205 |
| 2024-02-27 | 207 | 207 | 205 | 205 | 44,200 | 205 |
| 2024-02-26 | 209 | 210 | 207 | 207 | 90,700 | 207 |
| 2024-02-22 | 210 | 213 | 207 | 209 | 118,100 | 209 |
| 2024-02-21 | 208 | 209 | 207 | 209 | 196,300 | 209 |
| 2024-02-20 | 207 | 213 | 206 | 210 | 210,600 | 210 |
| 2024-02-19 | 202 | 208 | 202 | 206 | 206,700 | 206 |
| 2024-02-16 | 201 | 204 | 201 | 201 | 123,900 | 201 |
| 2024-02-15 | 204 | 205 | 199 | 200 | 199,900 | 200 |
| 2024-02-14 | 207 | 207 | 204 | 205 | 105,000 | 205 |
| 2024-02-13 | 200 | 208 | 200 | 208 | 360,900 | 208 |
| 2024-02-09 | 200 | 203 | 199 | 200 | 179,200 | 200 |
| 2024-02-08 | 202 | 202 | 198 | 201 | 192,100 | 201 |
| 2024-02-07 | 203 | 204 | 199 | 202 | 149,900 | 202 |
| 2024-02-06 | 200 | 203 | 200 | 201 | 170,300 | 201 |
| 2024-02-05 | 201 | 201 | 198 | 200 | 142,900 | 200 |
| 2024-02-02 | 197 | 201 | 196 | 201 | 136,000 | 201 |
| 2024-02-01 | 199 | 202 | 196 | 197 | 165,100 | 197 |
| 2024-01-31 | 198 | 200 | 196 | 198 | 200,100 | 198 |
| 2024-01-30 | 203 | 203 | 198 | 198 | 399,100 | 198 |
| 2024-01-29 | 196 | 202 | 196 | 202 | 218,600 | 202 |
| 2024-01-26 | 196 | 198 | 195 | 195 | 106,100 | 195 |
| 2024-01-25 | 195 | 198 | 195 | 197 | 88,100 | 197 |
| 2024-01-24 | 195 | 196 | 194 | 195 | 86,800 | 195 |
| 2024-01-23 | 198 | 199 | 194 | 195 | 213,700 | 195 |
| 2024-01-22 | 194 | 199 | 194 | 198 | 128,900 | 198 |
| 2024-01-19 | 193 | 195 | 191 | 193 | 128,600 | 193 |
| 2024-01-18 | 191 | 193 | 190 | 192 | 119,500 | 192 |
| 2024-01-17 | 196 | 197 | 192 | 192 | 117,800 | 192 |
| 2024-01-16 | 195 | 198 | 193 | 194 | 137,700 | 194 |
| 2024-01-15 | 193 | 196 | 191 | 194 | 121,300 | 194 |
| 2024-01-12 | 197 | 197 | 192 | 195 | 258,900 | 195 |
| 2024-01-11 | 201 | 202 | 196 | 197 | 285,500 | 197 |
| 2024-01-10 | 200 | 202 | 199 | 200 | 176,400 | 200 |
| 2024-01-09 | 198 | 201 | 197 | 200 | 175,000 | 200 |
| 2024-01-05 | 201 | 202 | 196 | 197 | 307,900 | 197 |
| 2024-01-04 | 192 | 200 | 190 | 200 | 297,000 | 200 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
