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
2022-05-19254262254259137,800259
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