4406 新日本理化(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28239242237241163,800241
2022-09-2723824323724279,500242
2022-09-26246246238238162,900238
2022-09-22241246240246148,700246
2022-09-21238245236241316,800241
2022-09-2023624123624095,300240
2022-09-16235238235235144,700235
2022-09-15237238235236157,500236
2022-09-14239239236237318,100237
2022-09-13243243240241140,800241
2022-09-12243244242244101,400244
2022-09-0924224524224284,700242
2022-09-0824224324124188,600241
2022-09-07244244240240108,000240
2022-09-06243245240241103,200241
2022-09-05244244240242153,500242
2022-09-02244245241245238,200245
2022-09-01246247243245213,600245
2022-08-3124924924724784,900247
2022-08-3024925024725088,200250
2022-08-29246248243247130,400247
2022-08-2625125124825193,700251
2022-08-25251252249251113,900251
2022-08-2425025024824964,400249
2022-08-2325125224925067,600250
2022-08-22250253248252127,700252
2022-08-19249254248252247,100252
2022-08-18246249244249210,000249
2022-08-17248250246247120,200247
2022-08-1624724724524699,600246
2022-08-15250253245246248,500246
2022-08-12247252247251166,100251
2022-08-10253253245246368,000246
2022-08-09252257251252208,900252
2022-08-08246254240247717,800247
2022-08-05272273266272246,000272
2022-08-04273276266274202,300274
2022-08-03280280270273300,700273
2022-08-02280282276279193,800279
2022-08-01277281272281220,900281
2022-07-29285285276276308,700276
2022-07-28286287281285230,500285
2022-07-27282285278283116,600283
2022-07-26286293282282329,100282
2022-07-25288288282286211,100286
2022-07-22277287272286372,400286
2022-07-21281281275277176,900277
2022-07-20284287280280313,400280
2022-07-19270281270280435,400280
2022-07-15266272263270341,200270
2022-07-14265267261266313,500266
2022-07-13262268262266319,100266
2022-07-12266266260262299,800262
2022-07-11263268262267292,200267
2022-07-08262265261262244,300262
2022-07-07261263259263165,600263
2022-07-06262268261261215,200261
2022-07-05266266261265132,300265
2022-07-04260269258264263,900264
2022-07-01255259253259232,100259
2022-06-30258259255256314,900256
2022-06-29261264260260215,200260
2022-06-28258265258264155,900264
2022-06-27262262257258105,300258
2022-06-24257260257258101,100258
2022-06-23257260256259134,200259
2022-06-22259259253255154,200255
2022-06-21254258252257196,100257
2022-06-20253257247250356,400250
2022-06-17248254246252236,300252
2022-06-16249254248253203,000253
2022-06-15249252247248151,700248
2022-06-14245251244249176,300249
2022-06-13254254249249223,500249
2022-06-10260260257257159,200257
2022-06-09269269262262269,600262
2022-06-08267271266269264,400269
2022-06-07266268263265250,700265
2022-06-06252266252264319,600264
2022-06-03250253249251117,300251
2022-06-02254254248249224,100249
2022-06-01253256252254175,600254
2022-05-31255257252253194,600253
2022-05-30254257254254230,300254
2022-05-27253254250253117,600253
2022-05-26248253247248138,600248
2022-05-25252252246248119,600248
2022-05-24253253248248228,300248
2022-05-23257259252253208,600253
2022-05-20259259255256179,500256
2022-05-19254262254259137,800259
2022-05-18257262254262209,200262
2022-05-17242256241256369,500256
2022-05-16241246241243243,900243
2022-05-13240243234241809,500241
2022-05-12263265259261286,300261
2022-05-11266266261265204,700265
2022-05-10258266255266324,000266
2022-05-09266267257261490,000261
2022-05-06262275260271668,000271
2022-05-02268274262265644,000265
2022-04-282522702522691,000,200269
2022-04-27257259251252639,900252
2022-04-26266266257261686,400261
2022-04-252522672502631,395,600263
2022-04-222662712482563,505,100256
2022-04-21235236233236117,200236
2022-04-20233237233236119,800236
2022-04-19230234230233110,900233
2022-04-18229230226230114,300230
2022-04-1523123222923052,900230
2022-04-1423123423123375,500233
2022-04-13227231225231177,900231
2022-04-12229229225225164,400225
2022-04-11230233228231124,700231
2022-04-08229231227231151,100231
2022-04-07234234228228290,300228
2022-04-06241241237237231,900237
2022-04-05240243239241207,400241
2022-04-0423924123823884,700238
2022-04-01240243239240171,000240
2022-03-31239245239242203,100242
2022-03-30241242237242189,600242
2022-03-29240244240244203,600244
2022-03-28241242238239238,500239
2022-03-25246246242243354,400243
2022-03-24239245238245269,000245
2022-03-23243244241244172,600244
2022-03-22244246239241276,500241
2022-03-18239245238244283,300244
2022-03-17237240236239215,400239
2022-03-16234237234234214,000234
2022-03-15228234228234132,900234
2022-03-14231233231231182,600231
2022-03-11226231226230138,200230
2022-03-10225230224229264,000229
2022-03-09217220215218317,100218
2022-03-08220222215217360,900217
2022-03-07227228221223306,300223
2022-03-04236236229230239,600230
2022-03-03236237234237155,700237
2022-03-02238238233234199,800234
2022-03-01240242237239216,900239
2022-02-28235239233238219,300238
2022-02-25227233226233253,400233
2022-02-24230230223226357,900226
2022-02-22235235230230367,400230
2022-02-21239240236238238,500238
2022-02-18243244239242306,900242
2022-02-17251251244245412,800245
2022-02-16247248244245149,000245
2022-02-15246248243243196,900243
2022-02-14245248242246306,300246
2022-02-10257259253255294,700255
2022-02-09252257252255170,000255
2022-02-08252254250252139,700252
2022-02-07254257251251134,900251
2022-02-04251257250256134,300256
2022-02-03253254250254141,400254
2022-02-02244253244253184,400253
2022-02-01248251244245175,800245
2022-01-31242248241247184,300247
2022-01-28239243237241205,500241
2022-01-27248250235238388,600238
2022-01-26245251245247169,100247
2022-01-25251251242244296,600244
2022-01-24250252246251151,500251
2022-01-21246253245253200,000253
2022-01-20245252244250284,800250
2022-01-19252253245246438,600246
2022-01-18258258254257270,800257
2022-01-17261265258258163,100258
2022-01-14263263257261232,800261
2022-01-13266267263265222,700265
2022-01-12260265260265285,700265
2022-01-11257258254258205,300258
2022-01-07259262254256282,400256
2022-01-06259260255257271,400257
2022-01-05263264260261218,800261
2022-01-04262263258262207,500262

分割・併合履歴 : [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株