4406 新日本理化(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 179 | 179 | 172 | 176 | 587,400 | 176 |
| 2025-04-03 | 182 | 185 | 181 | 182 | 214,700 | 182 |
| 2025-04-02 | 191 | 191 | 187 | 187 | 96,600 | 187 |
| 2025-04-01 | 195 | 195 | 191 | 191 | 80,900 | 191 |
| 2025-03-31 | 195 | 196 | 191 | 192 | 290,000 | 192 |
| 2025-03-28 | 201 | 202 | 197 | 197 | 265,600 | 197 |
| 2025-03-27 | 201 | 203 | 201 | 203 | 96,200 | 203 |
| 2025-03-26 | 204 | 205 | 202 | 202 | 241,400 | 202 |
| 2025-03-25 | 204 | 209 | 204 | 209 | 71,000 | 209 |
| 2025-03-24 | 209 | 209 | 203 | 204 | 99,800 | 204 |
| 2025-03-21 | 207 | 210 | 207 | 208 | 122,800 | 208 |
| 2025-03-19 | 207 | 209 | 207 | 207 | 44,400 | 207 |
| 2025-03-18 | 209 | 210 | 207 | 207 | 61,000 | 207 |
| 2025-03-17 | 207 | 211 | 207 | 209 | 104,300 | 209 |
| 2025-03-14 | 207 | 210 | 206 | 207 | 57,600 | 207 |
| 2025-03-13 | 206 | 209 | 205 | 206 | 206,100 | 206 |
| 2025-03-12 | 203 | 206 | 203 | 206 | 177,100 | 206 |
| 2025-03-11 | 201 | 203 | 198 | 203 | 131,500 | 203 |
| 2025-03-10 | 204 | 205 | 203 | 203 | 97,400 | 203 |
| 2025-03-07 | 203 | 204 | 202 | 202 | 137,500 | 202 |
| 2025-03-06 | 204 | 209 | 204 | 205 | 114,600 | 205 |
| 2025-03-05 | 200 | 206 | 200 | 204 | 179,700 | 204 |
| 2025-03-04 | 203 | 203 | 198 | 201 | 219,300 | 201 |
| 2025-03-03 | 204 | 205 | 202 | 204 | 243,100 | 204 |
| 2025-02-28 | 204 | 204 | 199 | 200 | 179,900 | 200 |
| 2025-02-27 | 202 | 206 | 201 | 206 | 119,700 | 206 |
| 2025-02-26 | 204 | 204 | 200 | 202 | 147,700 | 202 |
| 2025-02-25 | 199 | 206 | 199 | 206 | 130,000 | 206 |
| 2025-02-21 | 206 | 206 | 200 | 202 | 141,600 | 202 |
| 2025-02-20 | 207 | 208 | 203 | 206 | 148,600 | 206 |
| 2025-02-19 | 212 | 212 | 207 | 207 | 153,000 | 207 |
| 2025-02-18 | 215 | 215 | 211 | 213 | 139,200 | 213 |
| 2025-02-17 | 215 | 219 | 215 | 216 | 317,300 | 216 |
| 2025-02-14 | 211 | 216 | 205 | 212 | 573,300 | 212 |
| 2025-02-13 | 209 | 210 | 208 | 208 | 147,200 | 208 |
| 2025-02-12 | 207 | 211 | 207 | 208 | 197,100 | 208 |
| 2025-02-10 | 206 | 210 | 205 | 207 | 147,100 | 207 |
| 2025-02-07 | 204 | 205 | 202 | 203 | 69,200 | 203 |
| 2025-02-06 | 203 | 205 | 203 | 204 | 55,800 | 204 |
| 2025-02-05 | 208 | 210 | 203 | 203 | 91,000 | 203 |
| 2025-02-04 | 203 | 208 | 203 | 208 | 85,300 | 208 |
| 2025-02-03 | 206 | 206 | 203 | 203 | 96,900 | 203 |
| 2025-01-31 | 202 | 206 | 202 | 204 | 118,900 | 204 |
| 2025-01-30 | 206 | 207 | 200 | 201 | 604,300 | 201 |
| 2025-01-29 | 205 | 208 | 204 | 208 | 126,400 | 208 |
| 2025-01-28 | 209 | 213 | 203 | 205 | 333,100 | 205 |
| 2025-01-27 | 210 | 211 | 207 | 210 | 179,600 | 210 |
| 2025-01-24 | 206 | 208 | 204 | 207 | 182,600 | 207 |
| 2025-01-23 | 208 | 208 | 200 | 203 | 298,000 | 203 |
| 2025-01-22 | 204 | 210 | 202 | 209 | 298,600 | 209 |
| 2025-01-21 | 197 | 205 | 197 | 204 | 342,600 | 204 |
| 2025-01-20 | 192 | 198 | 192 | 195 | 114,300 | 195 |
| 2025-01-17 | 192 | 192 | 190 | 190 | 120,400 | 190 |
| 2025-01-16 | 197 | 197 | 192 | 193 | 193,900 | 193 |
| 2025-01-15 | 196 | 199 | 193 | 197 | 145,400 | 197 |
| 2025-01-14 | 192 | 203 | 190 | 196 | 450,400 | 196 |
| 2025-01-10 | 189 | 191 | 189 | 190 | 98,200 | 190 |
| 2025-01-09 | 193 | 193 | 190 | 190 | 76,700 | 190 |
| 2025-01-08 | 192 | 195 | 192 | 193 | 44,700 | 193 |
| 2025-01-07 | 196 | 197 | 192 | 195 | 101,500 | 195 |
| 2025-01-06 | 196 | 197 | 194 | 196 | 142,700 | 196 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株