4406 新日本理化(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0317117417117363,500173
2020-12-02175179169172272,700172
2020-12-01166175166175153,100175
2020-11-3016916916516657,700166
2020-11-2716516916516951,700169
2020-11-2616917116616796,200167
2020-11-25167173167170147,500170
2020-11-2416516716416590,700165
2020-11-2016016316016359,100163
2020-11-1916316416016083,200160
2020-11-1816616716216449,700164
2020-11-1717017016616864,300168
2020-11-1617017116717061,800170
2020-11-1317217216716982,800169
2020-11-12173174170174138,700174
2020-11-11169174166174160,400174
2020-11-10165168163168111,900168
2020-11-0916416516216561,900165
2020-11-0616116316016339,600163
2020-11-0516116115816135,500161
2020-11-0416116115916024,100160
2020-11-0215915915715923,100159
2020-10-3015815915715849,000158
2020-10-2915815915715921,900159
2020-10-2815916015615948,700159
2020-10-2715816115816162,600161
2020-10-2616116115815924,100159
2020-10-2315816015716079,100160
2020-10-22164164158158113,700158
2020-10-2116316416216341,900163
2020-10-20159164159162149,200162
2020-10-1915816215816126,700161
2020-10-1616116215916047,100160
2020-10-1516516516016059,700160
2020-10-14166166162163133,300163
2020-10-1316416716316668,000166
2020-10-1216616716316357,900163
2020-10-0916616716516610,900166
2020-10-0816616716416663,100166
2020-10-0716416616416519,300165
2020-10-0616616616416515,300165
2020-10-0516616616316567,900165
2020-10-0216917116316487,400164
2020-09-30167174167169143,500169
2020-09-2916917016516950,500169
2020-09-28167169164169130,100169
2020-09-2516416516116567,400165
2020-09-2416416516116248,000162
2020-09-2316516716216364,900163
2020-09-1816917016416773,200167
2020-09-1716816916516990,200169
2020-09-1616316916316894,000168
2020-09-1516416416116342,200163
2020-09-14163167162165144,500165
2020-09-1116216316016282,900162
2020-09-1015916115816150,900161
2020-09-0916016015715949,800159
2020-09-0815816015716044,500160
2020-09-0715616015615973,600159
2020-09-04158159155157128,400157
2020-09-0316016115916128,800161
2020-09-0216016115916029,400160
2020-09-0116116115916033,900160
2020-08-3115916215816138,100161
2020-08-2816116215815964,000159
2020-08-27159163158163102,500163
2020-08-2616016115815843,300158
2020-08-2515916015716068,300160
2020-08-2415815815615731,800157
2020-08-21159162157158101,400158
2020-08-2015616115615981,100159
2020-08-1915815915615734,900157
2020-08-1815916015515793,900157
2020-08-1716016215816060,200160
2020-08-1416416415916056,800160
2020-08-13161164158164130,000164
2020-08-1215916015516098,700160
2020-08-11160160155160113,400160
2020-08-0715716015316063,500160
2020-08-0616116115515742,200157
2020-08-0515915915415976,900159
2020-08-0415816115516066,600160
2020-08-03152157150157104,500157
2020-07-3115815815115158,800151
2020-07-3015816015515968,200159
2020-07-29161161157157102,400157
2020-07-28160165160161110,600161
2020-07-2716316416016452,500164
2020-07-2216216316016218,100162
2020-07-2116216216016234,800162
2020-07-2015916315716345,000163
2020-07-1716116215815927,800159
2020-07-16163166159161121,400161
2020-07-1516016316016336,500163
2020-07-1416016015815932,100159
2020-07-1316116415716388,000163
2020-07-10161161156156113,000156
2020-07-09161171159161325,200161
2020-07-08164167159160168,100160
2020-07-0717017016216358,200163
2020-07-0616016816016850,600168
2020-07-0315616215616258,000162
2020-07-02165167155156150,000156
2020-07-0116916916516572,300165
2020-06-3017117116616650,300166
2020-06-2917017016616749,100167
2020-06-2616717116717027,300170
2020-06-2516817016616789,400167
2020-06-2417017316916958,600169
2020-06-2317017216917182,800171
2020-06-2216917016917029,500170
2020-06-1917117216816958,900169
2020-06-1817217317017051,700170
2020-06-1717117416717273,500172
2020-06-16166172165170155,700170
2020-06-15170170162162113,500162
2020-06-12166171164170196,600170
2020-06-11181183174175203,900175
2020-06-10177184176184176,300184
2020-06-09179179174177117,800177
2020-06-0817617817417897,900178
2020-06-0517417517317454,400174
2020-06-04179179171173129,100173
2020-06-0317917917517688,000176
2020-06-0217617917517891,200178
2020-06-01180181176176133,700176
2020-05-2918218317918075,000180
2020-05-2818018417918499,700184
2020-05-27179181175180128,300180
2020-05-26180182178179180,600179
2020-05-25184193181184549,500184
2020-05-2218218318018043,200180
2020-05-2118118517918562,700185
2020-05-2017318017318061,500180
2020-05-1917517717317650,500176
2020-05-1817517516817080,700170
2020-05-15167175166173228,400173
2020-05-1418518518218452,900184
2020-05-1318118617718587,400185
2020-05-1218418518118370,200183
2020-05-11180187179184170,600184
2020-05-0817817917517774,200177
2020-05-07174178169177105,300177
2020-05-0117217316816961,100169
2020-04-30175175172173110,000173
2020-04-28176176168175128,600175
2020-04-2717617617017373,900173
2020-04-2417317316917156,800171
2020-04-23170176166175180,900175
2020-04-22172175163165235,600165
2020-04-21178182175177193,500177
2020-04-20189189179182327,400182
2020-04-171992011801851,406,400185
2020-04-161622071601904,604,300190
2020-04-1516216416016145,100161
2020-04-1416216316016336,600163
2020-04-1316516515916264,100162
2020-04-1016016015716053,000160
2020-04-0915815915515835,300158
2020-04-0815515915315870,400158
2020-04-0716016015015579,600155
2020-04-06141152141150100,800150
2020-04-0314314313714180,700141
2020-04-02150150141142113,500142
2020-04-0115315615015196,600151
2020-03-31164165155155117,700155
2020-03-30162164157164113,600164
2020-03-27164165156165151,700165
2020-03-26155159150159113,300159
2020-03-25153159149158177,200158
2020-03-2414214714114694,200146
2020-03-23139141133140112,800140
2020-03-19140141131135133,600135
2020-03-18137143135135117,200135
2020-03-17128137125135208,900135
2020-03-16129135128131147,600131
2020-03-13122130119124344,000124
2020-03-12138142133135175,200135
2020-03-1114714914114189,300141
2020-03-10139147130146257,500146
2020-03-09152155143145225,100145
2020-03-06163164159159168,200159
2020-03-0516917116716869,800168
2020-03-0416516816216570,200165
2020-03-03177184167167167,600167
2020-03-02161174160173118,300173
2020-02-28170173155161264,700161
2020-02-27188189178179210,600179
2020-02-2618218718118678,500186
2020-02-25185189184187233,500187
2020-02-2119819919519785,800197
2020-02-2020220519819876,700198
2020-02-1919820319820176,200201
2020-02-1819920019719868,100198
2020-02-17201202198199112,000199
2020-02-14204207202204157,800204
2020-02-13208216206213102,500213
2020-02-1221021220820831,700208
2020-02-1020921120821067,100210
2020-02-0721321420920967,400209
2020-02-06216217210214146,900214
2020-02-05213216202214255,500214
2020-02-04208218205212293,500212
2020-02-03197208195208220,400208
2020-01-3119720119719966,000199
2020-01-30202211197197256,800197
2020-01-2919820219720053,500200
2020-01-2819420019319778,000197
2020-01-27199200195197108,500197
2020-01-2420420519920196,900201
2020-01-2320720820520534,200205
2020-01-2220820920720849,500208
2020-01-2120921020620943,400209
2020-01-2020920920720830,100208
2020-01-1720820820620718,900207
2020-01-1620920920620619,800206
2020-01-1520920920620830,300208
2020-01-1420820920620828,300208
2020-01-1020420620420635,200206
2020-01-0920020420020339,300203
2020-01-0820220219819983,300199
2020-01-0720320420120441,500204
2020-01-06203205201202100,200202

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