4406 新日本理化(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-08242244232234596,400234
2023-06-072272532272411,996,300241
2023-06-06218225216222325,100222
2023-06-05214218214218267,500218
2023-06-0221021320921189,000211
2023-06-01210210206209189,100209
2023-05-31213213208208214,600208
2023-05-30215216213213125,000213
2023-05-2921721821421481,800214
2023-05-26222222215215156,700215
2023-05-2522022221822097,300220
2023-05-2421822121821965,700219
2023-05-23225225219219192,200219
2023-05-22220224220224125,600224
2023-05-1922122221822081,300220
2023-05-18223223219220144,500220
2023-05-17220224218224123,400224
2023-05-1622322321922094,100220
2023-05-15227227221223183,500223
2023-05-12224232223228865,300228
2023-05-1121221421121283,100212
2023-05-1021421421221273,800212
2023-05-0921421621321367,500213
2023-05-08214216213214108,500214
2023-05-02216216213214116,100214
2023-05-01215218215218137,400218
2023-04-2821621621321575,600215
2023-04-27214215212213318,800213
2023-04-2621721721421486,600214
2023-04-25217219216217114,800217
2023-04-2421521721421533,600215
2023-04-21217217215215106,200215
2023-04-2021721821621675,000216
2023-04-19216217213216140,900216
2023-04-1821621821521682,200216
2023-04-1721821821521664,600216
2023-04-14216218216216115,200216
2023-04-1321521621321545,100215
2023-04-1221721721421552,500215
2023-04-1121621821521778,300217
2023-04-1021421721321688,500216
2023-04-0721321421121288,100212
2023-04-06215216212213141,400213
2023-04-05219219215216129,600216
2023-04-04221221216218170,500218
2023-04-03212221212220211,900220
2023-03-3121021221021163,500211
2023-03-3021021220921091,400210
2023-03-29207210206210111,700210
2023-03-28208210206207112,900207
2023-03-2720920920820859,200208
2023-03-2420720920520790,300207
2023-03-2320620920520770,700207
2023-03-2220720920620846,500208
2023-03-20209209204204126,000204
2023-03-1720721020621059,200210
2023-03-16207208204205162,600205
2023-03-1520921320921162,400211
2023-03-14212212207208167,400208
2023-03-13217217212214189,000214
2023-03-1022022221921964,300219
2023-03-0922222221922176,100221
2023-03-0821922221922257,300222
2023-03-07220222219220238,500220
2023-03-0622222222022265,600222
2023-03-0322122121821970,000219
2023-03-0222122221721974,300219
2023-03-0122122421922096,800220
2023-02-28216223215222213,800222
2023-02-2721821821521599,800215
2023-02-2421721921521797,300217
2023-02-22216217214216122,700216
2023-02-2121421921421699,800216
2023-02-2021121521121493,800214
2023-02-17210217210215227,100215
2023-02-16206211206210190,100210
2023-02-15209209205205165,400205
2023-02-14207210206209162,700209
2023-02-13209209204207362,000207
2023-02-10219219208211577,100211
2023-02-09225226223224161,800224
2023-02-0822622722522595,600225
2023-02-0722722722522645,100226
2023-02-0622622722522663,700226
2023-02-03224226223224125,300224
2023-02-0222722822422497,600224
2023-02-01227228225226136,300226
2023-01-31228229226226140,100226
2023-01-30230232227228357,300228
2023-01-2723123222923099,400230
2023-01-26232234231231105,700231
2023-01-25230232228232112,900232
2023-01-24230231228230157,800230
2023-01-23229230227230210,400230
2023-01-20225230225228152,100228
2023-01-19230230223226387,000226
2023-01-18234234227231227,300231
2023-01-17232235232232133,000232
2023-01-16238239233234287,100234
2023-01-13240242238238129,300238
2023-01-12244245240240125,400240
2023-01-11244246243245105,400245
2023-01-10243245242244110,500244
2023-01-06240243237241182,400241
2023-01-05241243239239149,000239
2023-01-04245246240240114,500240

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