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
2021-05-12281284271272602,000272
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