4406 新日本理化(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22317323315315646,500315
2021-10-21319325317318582,200318
2021-10-20332334322324779,100324
2021-10-19329336326334697,100334
2021-10-18329333321328804,300328
2021-10-153173303153281,448,700328
2021-10-143133203113141,113,200314
2021-10-133203233103151,593,800315
2021-10-123503503153174,434,200317
2021-10-113593663503511,680,000351
2021-10-083533623463612,400,900361
2021-10-073513563433512,076,200351
2021-10-063323583323553,776,800355
2021-10-053233363173332,225,900333
2021-10-043543573183263,383,700326
2021-10-013493673453463,662,300346
2021-09-303673743453454,408,800345
2021-09-293844143623699,662,300369
2021-09-2839747637538425,122,800384
2021-09-273914013813983,263,800398
2021-09-243823923673914,308,800391
2021-09-223643783573753,193,000375
2021-09-2137639235536510,011,200365
2021-09-173403773383715,680,000371
2021-09-163703813383468,117,000346
2021-09-153213563193562,604,800356
2021-09-143273343213261,843,600326
2021-09-133143263133243,652,900324
2021-09-10293302291300772,000300
2021-09-09289297288290442,500290
2021-09-08288294287291469,200291
2021-09-07288289281288245,800288
2021-09-06289290284285231,500285
2021-09-03283291283289567,700289
2021-09-02283284276283203,500283
2021-09-01283288280283263,800283
2021-08-31282287281283148,200283
2021-08-30280285279284172,900284
2021-08-27281283277280223,700280
2021-08-26276283275283324,400283
2021-08-25271276269275210,200275
2021-08-24265273265271193,300271
2021-08-2326126526126475,400264
2021-08-20262264259259192,700259
2021-08-19269271263264173,100264
2021-08-18269273266273134,100273
2021-08-17273276269269145,700269
2021-08-16276276270273203,000273
2021-08-13278278270277170,700277
2021-08-12270280270278375,400278
2021-08-11270270265269123,200269
2021-08-10263270262270254,000270
2021-08-06259261256260131,700260
2021-08-05262263258259142,800259
2021-08-04270270261261143,600261
2021-08-0326927126826953,900269
2021-08-02266271265268194,900268
2021-07-30266268263265130,400265
2021-07-29270270266266120,600266
2021-07-28268274268270230,100270
2021-07-27267270266270113,100270
2021-07-26262267261265206,500265
2021-07-21262264258259200,400259
2021-07-20264266259259312,700259
2021-07-19265272263267351,500267
2021-07-16267272266270124,200270
2021-07-15272272267269179,300269
2021-07-1427127326927094,500270
2021-07-13267273267272151,900272
2021-07-12266271266269207,200269
2021-07-09260266257264347,600264
2021-07-08269269262262229,000262
2021-07-07271273269269160,100269
2021-07-06274275271273120,400273
2021-07-05277279273273113,600273
2021-07-02271276270274163,900274
2021-07-01276276271271113,400271
2021-06-30276278272273172,700273
2021-06-29279280274274169,500274
2021-06-28277280276279152,900279
2021-06-25276278275276114,400276
2021-06-24273277272276173,200276
2021-06-23271274269273149,200273
2021-06-22267274266274220,600274
2021-06-21264265261262327,100262
2021-06-18275275268268326,600268
2021-06-17278278272275217,300275
2021-06-16274280274277305,500277
2021-06-15268276268275302,800275
2021-06-14270271267269259,700269
2021-06-11274274270270259,900270
2021-06-10275277272274231,600274
2021-06-09278280275275159,600275
2021-06-08283283277278320,200278
2021-06-07285287283283163,500283
2021-06-04285287282285230,300285
2021-06-03285289283285271,700285
2021-06-02290291285285232,100285
2021-06-01290297281290625,500290
2021-05-31296297286287383,100287
2021-05-28286294283293548,100293
2021-05-27278287277285467,000285
2021-05-26277280276278169,000278
2021-05-25276279273278225,300278
2021-05-24274277272276119,200276
2021-05-21273275270272154,500272
2021-05-20268275268273189,500273
2021-05-19266274266269217,200269
2021-05-18266272264270224,200270
2021-05-17271272260262602,700262
2021-05-14279283273273250,700273
2021-05-13270277266272546,300272
2021-05-12281284271272602,000272
2021-05-11287287281282219,900282
2021-05-10289290285287193,800287
2021-05-07287291284288248,800288
2021-05-06279286278283278,200283
2021-04-30278281275276198,000276
2021-04-28286286278280278,200280
2021-04-27285289284286247,300286
2021-04-26283285280285165,700285
2021-04-23283286278279279,600279
2021-04-22277284277284277,800284
2021-04-21280281273274520,200274
2021-04-20283289280284298,900284
2021-04-19283290281287212,100287
2021-04-16288290281284488,400284
2021-04-15288290286290398,900290
2021-04-14298298291293472,000293
2021-04-13304304295297638,900297
2021-04-122983132963031,145,700303
2021-04-093103132912941,891,800294
2021-04-082973092943051,315,500305
2021-04-07290300286298473,500298
2021-04-06295297288291279,200291
2021-04-05291298288297282,600297
2021-04-02293294287291309,200291
2021-04-01294296290290280,700290
2021-03-31297299290293367,400293
2021-03-30290299288299354,600299
2021-03-29305305287292661,000292
2021-03-26287300287298719,400298
2021-03-25283287279285383,800285
2021-03-24286287277278542,600278
2021-03-233013092902921,073,700292
2021-03-22295299289298892,800298
2021-03-19281292281289942,100289
2021-03-18289289284284354,500284
2021-03-17283287281287272,800287
2021-03-16286286281284217,200284
2021-03-15289293281286623,500286
2021-03-12279285276283694,900283
2021-03-11264277264276487,300276
2021-03-10267267262265234,400265
2021-03-09261267257267359,600267
2021-03-08267268257260303,200260
2021-03-05263268254263527,700263
2021-03-04270277262266441,300266
2021-03-03272273268270180,000270
2021-03-02274276266271269,800271
2021-03-01263274263274369,000274
2021-02-26267271264265415,300265
2021-02-25275276269272269,800272
2021-02-24282282269271459,000271
2021-02-22271281271279559,100279
2021-02-19270271263266446,200266
2021-02-18283286273274711,000274
2021-02-172752872732811,365,200281
2021-02-16269275266272606,600272
2021-02-15268269261268383,900268
2021-02-12263271263267687,000267
2021-02-10255262253259369,700259
2021-02-09265265257260459,600260
2021-02-08268268262266459,400266
2021-02-05270270265268464,500268
2021-02-04264267263267360,200267
2021-02-03267273262264858,100264
2021-02-02258266255264676,500264
2021-02-01251263251258556,900258
2021-01-292702722512531,546,900253
2021-01-282622722622711,066,000271
2021-01-272802812712751,117,500275
2021-01-262722882712832,087,700283
2021-01-252802802662681,794,100268
2021-01-222972972802801,746,300280
2021-01-213013082942961,575,900296
2021-01-202963002913001,331,900300
2021-01-192953182943017,776,800301
2021-01-182842942802942,139,200294
2021-01-152792822692801,601,900280
2021-01-142852862722815,368,600281
2021-01-1328432128029223,508,400292
2021-01-12255262252260802,700260
2021-01-082612612512531,067,700253
2021-01-072682692602631,382,500263
2021-01-062572692562683,530,000268
2021-01-052382622382583,259,000258
2021-01-04241244235242792,800242

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