4406 新日本理化(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 174 | 174 | 170 | 170 | 406,700 | 170 |
| 2024-04-25 | 176 | 176 | 174 | 174 | 120,200 | 174 |
| 2024-04-24 | 177 | 178 | 174 | 175 | 156,100 | 175 |
| 2024-04-23 | 175 | 177 | 175 | 176 | 107,300 | 176 |
| 2024-04-22 | 170 | 175 | 170 | 174 | 352,400 | 174 |
| 2024-04-19 | 173 | 173 | 167 | 170 | 221,900 | 170 |
| 2024-04-18 | 170 | 174 | 170 | 172 | 113,600 | 172 |
| 2024-04-17 | 176 | 177 | 171 | 171 | 307,000 | 171 |
| 2024-04-16 | 178 | 179 | 176 | 178 | 196,400 | 178 |
| 2024-04-15 | 180 | 181 | 178 | 178 | 200,300 | 178 |
| 2024-04-12 | 182 | 183 | 180 | 181 | 137,600 | 181 |
| 2024-04-11 | 182 | 184 | 182 | 182 | 63,700 | 182 |
| 2024-04-10 | 182 | 184 | 182 | 182 | 153,900 | 182 |
| 2024-04-09 | 181 | 182 | 180 | 182 | 167,200 | 182 |
| 2024-04-08 | 183 | 183 | 180 | 181 | 142,200 | 181 |
| 2024-04-05 | 182 | 184 | 181 | 182 | 195,600 | 182 |
| 2024-04-04 | 185 | 186 | 183 | 184 | 156,500 | 184 |
| 2024-04-03 | 182 | 186 | 182 | 186 | 112,000 | 186 |
| 2024-04-02 | 187 | 187 | 182 | 183 | 204,700 | 183 |
| 2024-04-01 | 190 | 190 | 186 | 187 | 128,600 | 187 |
| 2024-03-29 | 187 | 189 | 186 | 189 | 88,000 | 189 |
| 2024-03-28 | 188 | 190 | 186 | 186 | 108,400 | 186 |
| 2024-03-27 | 187 | 189 | 187 | 189 | 65,200 | 189 |
| 2024-03-26 | 187 | 189 | 185 | 187 | 205,900 | 187 |
| 2024-03-25 | 188 | 189 | 186 | 188 | 142,700 | 188 |
| 2024-03-22 | 192 | 192 | 187 | 187 | 217,000 | 187 |
| 2024-03-21 | 191 | 191 | 188 | 189 | 339,800 | 189 |
| 2024-03-19 | 189 | 192 | 187 | 189 | 261,300 | 189 |
| 2024-03-18 | 191 | 193 | 185 | 187 | 504,100 | 187 |
| 2024-03-15 | 191 | 197 | 190 | 194 | 525,300 | 194 |
| 2024-03-14 | 203 | 205 | 201 | 204 | 132,400 | 204 |
| 2024-03-13 | 208 | 210 | 203 | 204 | 200,300 | 204 |
| 2024-03-12 | 209 | 209 | 204 | 206 | 240,400 | 206 |
| 2024-03-11 | 212 | 214 | 207 | 210 | 316,400 | 210 |
| 2024-03-08 | 208 | 216 | 208 | 213 | 382,900 | 213 |
| 2024-03-07 | 207 | 209 | 205 | 207 | 301,700 | 207 |
| 2024-03-06 | 202 | 208 | 202 | 207 | 205,800 | 207 |
| 2024-03-05 | 206 | 207 | 203 | 205 | 101,600 | 205 |
| 2024-03-04 | 208 | 211 | 206 | 206 | 200,100 | 206 |
| 2024-03-01 | 205 | 207 | 204 | 207 | 110,000 | 207 |
| 2024-02-29 | 205 | 205 | 202 | 203 | 128,300 | 203 |
| 2024-02-28 | 206 | 209 | 205 | 205 | 121,200 | 205 |
| 2024-02-27 | 207 | 207 | 205 | 205 | 44,200 | 205 |
| 2024-02-26 | 209 | 210 | 207 | 207 | 90,700 | 207 |
| 2024-02-22 | 210 | 213 | 207 | 209 | 118,100 | 209 |
| 2024-02-21 | 208 | 209 | 207 | 209 | 196,300 | 209 |
| 2024-02-20 | 207 | 213 | 206 | 210 | 210,600 | 210 |
| 2024-02-19 | 202 | 208 | 202 | 206 | 206,700 | 206 |
| 2024-02-16 | 201 | 204 | 201 | 201 | 123,900 | 201 |
| 2024-02-15 | 204 | 205 | 199 | 200 | 199,900 | 200 |
| 2024-02-14 | 207 | 207 | 204 | 205 | 105,000 | 205 |
| 2024-02-13 | 200 | 208 | 200 | 208 | 360,900 | 208 |
| 2024-02-09 | 200 | 203 | 199 | 200 | 179,200 | 200 |
| 2024-02-08 | 202 | 202 | 198 | 201 | 192,100 | 201 |
| 2024-02-07 | 203 | 204 | 199 | 202 | 149,900 | 202 |
| 2024-02-06 | 200 | 203 | 200 | 201 | 170,300 | 201 |
| 2024-02-05 | 201 | 201 | 198 | 200 | 142,900 | 200 |
| 2024-02-02 | 197 | 201 | 196 | 201 | 136,000 | 201 |
| 2024-02-01 | 199 | 202 | 196 | 197 | 165,100 | 197 |
| 2024-01-31 | 198 | 200 | 196 | 198 | 200,100 | 198 |
| 2024-01-30 | 203 | 203 | 198 | 198 | 399,100 | 198 |
| 2024-01-29 | 196 | 202 | 196 | 202 | 218,600 | 202 |
| 2024-01-26 | 196 | 198 | 195 | 195 | 106,100 | 195 |
| 2024-01-25 | 195 | 198 | 195 | 197 | 88,100 | 197 |
| 2024-01-24 | 195 | 196 | 194 | 195 | 86,800 | 195 |
| 2024-01-23 | 198 | 199 | 194 | 195 | 213,700 | 195 |
| 2024-01-22 | 194 | 199 | 194 | 198 | 128,900 | 198 |
| 2024-01-19 | 193 | 195 | 191 | 193 | 128,600 | 193 |
| 2024-01-18 | 191 | 193 | 190 | 192 | 119,500 | 192 |
| 2024-01-17 | 196 | 197 | 192 | 192 | 117,800 | 192 |
| 2024-01-16 | 195 | 198 | 193 | 194 | 137,700 | 194 |
| 2024-01-15 | 193 | 196 | 191 | 194 | 121,300 | 194 |
| 2024-01-12 | 197 | 197 | 192 | 195 | 258,900 | 195 |
| 2024-01-11 | 201 | 202 | 196 | 197 | 285,500 | 197 |
| 2024-01-10 | 200 | 202 | 199 | 200 | 176,400 | 200 |
| 2024-01-09 | 198 | 201 | 197 | 200 | 175,000 | 200 |
| 2024-01-05 | 201 | 202 | 196 | 197 | 307,900 | 197 |
| 2024-01-04 | 192 | 200 | 190 | 200 | 297,000 | 200 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
