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
2021-05-12	281	284	271	272	602,000	272
2021-05-11	287	287	281	282	219,900	282
2021-05-10	289	290	285	287	193,800	287
2021-05-07	287	291	284	288	248,800	288
2021-05-06	279	286	278	283	278,200	283
2021-04-30	278	281	275	276	198,000	276
2021-04-28	286	286	278	280	278,200	280
2021-04-27	285	289	284	286	247,300	286
2021-04-26	283	285	280	285	165,700	285
2021-04-23	283	286	278	279	279,600	279
2021-04-22	277	284	277	284	277,800	284
2021-04-21	280	281	273	274	520,200	274
2021-04-20	283	289	280	284	298,900	284
2021-04-19	283	290	281	287	212,100	287
2021-04-16	288	290	281	284	488,400	284
2021-04-15	288	290	286	290	398,900	290
2021-04-14	298	298	291	293	472,000	293
2021-04-13	304	304	295	297	638,900	297
2021-04-12	298	313	296	303	1,145,700	303
2021-04-09	310	313	291	294	1,891,800	294
2021-04-08	297	309	294	305	1,315,500	305
2021-04-07	290	300	286	298	473,500	298
2021-04-06	295	297	288	291	279,200	291
2021-04-05	291	298	288	297	282,600	297
2021-04-02	293	294	287	291	309,200	291
2021-04-01	294	296	290	290	280,700	290
2021-03-31	297	299	290	293	367,400	293
2021-03-30	290	299	288	299	354,600	299
2021-03-29	305	305	287	292	661,000	292
2021-03-26	287	300	287	298	719,400	298
2021-03-25	283	287	279	285	383,800	285
2021-03-24	286	287	277	278	542,600	278
2021-03-23	301	309	290	292	1,073,700	292
2021-03-22	295	299	289	298	892,800	298
2021-03-19	281	292	281	289	942,100	289
2021-03-18	289	289	284	284	354,500	284
2021-03-17	283	287	281	287	272,800	287
2021-03-16	286	286	281	284	217,200	284
2021-03-15	289	293	281	286	623,500	286
2021-03-12	279	285	276	283	694,900	283
2021-03-11	264	277	264	276	487,300	276
2021-03-10	267	267	262	265	234,400	265
2021-03-09	261	267	257	267	359,600	267
2021-03-08	267	268	257	260	303,200	260
2021-03-05	263	268	254	263	527,700	263
2021-03-04	270	277	262	266	441,300	266
2021-03-03	272	273	268	270	180,000	270
2021-03-02	274	276	266	271	269,800	271
2021-03-01	263	274	263	274	369,000	274
2021-02-26	267	271	264	265	415,300	265
2021-02-25	275	276	269	272	269,800	272
2021-02-24	282	282	269	271	459,000	271
2021-02-22	271	281	271	279	559,100	279
2021-02-19	270	271	263	266	446,200	266
2021-02-18	283	286	273	274	711,000	274
2021-02-17	275	287	273	281	1,365,200	281
2021-02-16	269	275	266	272	606,600	272
2021-02-15	268	269	261	268	383,900	268
2021-02-12	263	271	263	267	687,000	267
2021-02-10	255	262	253	259	369,700	259
2021-02-09	265	265	257	260	459,600	260
2021-02-08	268	268	262	266	459,400	266
2021-02-05	270	270	265	268	464,500	268
2021-02-04	264	267	263	267	360,200	267
2021-02-03	267	273	262	264	858,100	264
2021-02-02	258	266	255	264	676,500	264
2021-02-01	251	263	251	258	556,900	258
2021-01-29	270	272	251	253	1,546,900	253
2021-01-28	262	272	262	271	1,066,000	271
2021-01-27	280	281	271	275	1,117,500	275
2021-01-26	272	288	271	283	2,087,700	283
2021-01-25	280	280	266	268	1,794,100	268
2021-01-22	297	297	280	280	1,746,300	280
2021-01-21	301	308	294	296	1,575,900	296
2021-01-20	296	300	291	300	1,331,900	300
2021-01-19	295	318	294	301	7,776,800	301
2021-01-18	284	294	280	294	2,139,200	294
2021-01-15	279	282	269	280	1,601,900	280
2021-01-14	285	286	272	281	5,368,600	281
2021-01-13	284	321	280	292	23,508,400	292
2021-01-12	255	262	252	260	802,700	260
2021-01-08	261	261	251	253	1,067,700	253
2021-01-07	268	269	260	263	1,382,500	263
2021-01-06	257	269	256	268	3,530,000	268
2021-01-05	238	262	238	258	3,259,000	258
2021-01-04	241	244	235	242	792,800	242

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