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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 254 | 262 | 254 | 259 | 137,800 | 259 |
| 2022-05-18 | 257 | 262 | 254 | 262 | 209,200 | 262 |
| 2022-05-17 | 242 | 256 | 241 | 256 | 369,500 | 256 |
| 2022-05-16 | 241 | 246 | 241 | 243 | 243,900 | 243 |
| 2022-05-13 | 240 | 243 | 234 | 241 | 809,500 | 241 |
| 2022-05-12 | 263 | 265 | 259 | 261 | 286,300 | 261 |
| 2022-05-11 | 266 | 266 | 261 | 265 | 204,700 | 265 |
| 2022-05-10 | 258 | 266 | 255 | 266 | 324,000 | 266 |
| 2022-05-09 | 266 | 267 | 257 | 261 | 490,000 | 261 |
| 2022-05-06 | 262 | 275 | 260 | 271 | 668,000 | 271 |
| 2022-05-02 | 268 | 274 | 262 | 265 | 644,000 | 265 |
| 2022-04-28 | 252 | 270 | 252 | 269 | 1,000,200 | 269 |
| 2022-04-27 | 257 | 259 | 251 | 252 | 639,900 | 252 |
| 2022-04-26 | 266 | 266 | 257 | 261 | 686,400 | 261 |
| 2022-04-25 | 252 | 267 | 250 | 263 | 1,395,600 | 263 |
| 2022-04-22 | 266 | 271 | 248 | 256 | 3,505,100 | 256 |
| 2022-04-21 | 235 | 236 | 233 | 236 | 117,200 | 236 |
| 2022-04-20 | 233 | 237 | 233 | 236 | 119,800 | 236 |
| 2022-04-19 | 230 | 234 | 230 | 233 | 110,900 | 233 |
| 2022-04-18 | 229 | 230 | 226 | 230 | 114,300 | 230 |
| 2022-04-15 | 231 | 232 | 229 | 230 | 52,900 | 230 |
| 2022-04-14 | 231 | 234 | 231 | 233 | 75,500 | 233 |
| 2022-04-13 | 227 | 231 | 225 | 231 | 177,900 | 231 |
| 2022-04-12 | 229 | 229 | 225 | 225 | 164,400 | 225 |
| 2022-04-11 | 230 | 233 | 228 | 231 | 124,700 | 231 |
| 2022-04-08 | 229 | 231 | 227 | 231 | 151,100 | 231 |
| 2022-04-07 | 234 | 234 | 228 | 228 | 290,300 | 228 |
| 2022-04-06 | 241 | 241 | 237 | 237 | 231,900 | 237 |
| 2022-04-05 | 240 | 243 | 239 | 241 | 207,400 | 241 |
| 2022-04-04 | 239 | 241 | 238 | 238 | 84,700 | 238 |
| 2022-04-01 | 240 | 243 | 239 | 240 | 171,000 | 240 |
| 2022-03-31 | 239 | 245 | 239 | 242 | 203,100 | 242 |
| 2022-03-30 | 241 | 242 | 237 | 242 | 189,600 | 242 |
| 2022-03-29 | 240 | 244 | 240 | 244 | 203,600 | 244 |
| 2022-03-28 | 241 | 242 | 238 | 239 | 238,500 | 239 |
| 2022-03-25 | 246 | 246 | 242 | 243 | 354,400 | 243 |
| 2022-03-24 | 239 | 245 | 238 | 245 | 269,000 | 245 |
| 2022-03-23 | 243 | 244 | 241 | 244 | 172,600 | 244 |
| 2022-03-22 | 244 | 246 | 239 | 241 | 276,500 | 241 |
| 2022-03-18 | 239 | 245 | 238 | 244 | 283,300 | 244 |
| 2022-03-17 | 237 | 240 | 236 | 239 | 215,400 | 239 |
| 2022-03-16 | 234 | 237 | 234 | 234 | 214,000 | 234 |
| 2022-03-15 | 228 | 234 | 228 | 234 | 132,900 | 234 |
| 2022-03-14 | 231 | 233 | 231 | 231 | 182,600 | 231 |
| 2022-03-11 | 226 | 231 | 226 | 230 | 138,200 | 230 |
| 2022-03-10 | 225 | 230 | 224 | 229 | 264,000 | 229 |
| 2022-03-09 | 217 | 220 | 215 | 218 | 317,100 | 218 |
| 2022-03-08 | 220 | 222 | 215 | 217 | 360,900 | 217 |
| 2022-03-07 | 227 | 228 | 221 | 223 | 306,300 | 223 |
| 2022-03-04 | 236 | 236 | 229 | 230 | 239,600 | 230 |
| 2022-03-03 | 236 | 237 | 234 | 237 | 155,700 | 237 |
| 2022-03-02 | 238 | 238 | 233 | 234 | 199,800 | 234 |
| 2022-03-01 | 240 | 242 | 237 | 239 | 216,900 | 239 |
| 2022-02-28 | 235 | 239 | 233 | 238 | 219,300 | 238 |
| 2022-02-25 | 227 | 233 | 226 | 233 | 253,400 | 233 |
| 2022-02-24 | 230 | 230 | 223 | 226 | 357,900 | 226 |
| 2022-02-22 | 235 | 235 | 230 | 230 | 367,400 | 230 |
| 2022-02-21 | 239 | 240 | 236 | 238 | 238,500 | 238 |
| 2022-02-18 | 243 | 244 | 239 | 242 | 306,900 | 242 |
| 2022-02-17 | 251 | 251 | 244 | 245 | 412,800 | 245 |
| 2022-02-16 | 247 | 248 | 244 | 245 | 149,000 | 245 |
| 2022-02-15 | 246 | 248 | 243 | 243 | 196,900 | 243 |
| 2022-02-14 | 245 | 248 | 242 | 246 | 306,300 | 246 |
| 2022-02-10 | 257 | 259 | 253 | 255 | 294,700 | 255 |
| 2022-02-09 | 252 | 257 | 252 | 255 | 170,000 | 255 |
| 2022-02-08 | 252 | 254 | 250 | 252 | 139,700 | 252 |
| 2022-02-07 | 254 | 257 | 251 | 251 | 134,900 | 251 |
| 2022-02-04 | 251 | 257 | 250 | 256 | 134,300 | 256 |
| 2022-02-03 | 253 | 254 | 250 | 254 | 141,400 | 254 |
| 2022-02-02 | 244 | 253 | 244 | 253 | 184,400 | 253 |
| 2022-02-01 | 248 | 251 | 244 | 245 | 175,800 | 245 |
| 2022-01-31 | 242 | 248 | 241 | 247 | 184,300 | 247 |
| 2022-01-28 | 239 | 243 | 237 | 241 | 205,500 | 241 |
| 2022-01-27 | 248 | 250 | 235 | 238 | 388,600 | 238 |
| 2022-01-26 | 245 | 251 | 245 | 247 | 169,100 | 247 |
| 2022-01-25 | 251 | 251 | 242 | 244 | 296,600 | 244 |
| 2022-01-24 | 250 | 252 | 246 | 251 | 151,500 | 251 |
| 2022-01-21 | 246 | 253 | 245 | 253 | 200,000 | 253 |
| 2022-01-20 | 245 | 252 | 244 | 250 | 284,800 | 250 |
| 2022-01-19 | 252 | 253 | 245 | 246 | 438,600 | 246 |
| 2022-01-18 | 258 | 258 | 254 | 257 | 270,800 | 257 |
| 2022-01-17 | 261 | 265 | 258 | 258 | 163,100 | 258 |
| 2022-01-14 | 263 | 263 | 257 | 261 | 232,800 | 261 |
| 2022-01-13 | 266 | 267 | 263 | 265 | 222,700 | 265 |
| 2022-01-12 | 260 | 265 | 260 | 265 | 285,700 | 265 |
| 2022-01-11 | 257 | 258 | 254 | 258 | 205,300 | 258 |
| 2022-01-07 | 259 | 262 | 254 | 256 | 282,400 | 256 |
| 2022-01-06 | 259 | 260 | 255 | 257 | 271,400 | 257 |
| 2022-01-05 | 263 | 264 | 260 | 261 | 218,800 | 261 |
| 2022-01-04 | 262 | 263 | 258 | 262 | 207,500 | 262 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
