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 |
---|---|---|---|---|---|---|
2023-02-03 | 224 | 226 | 223 | 224 | 125,300 | 224 |
2023-02-02 | 227 | 228 | 224 | 224 | 97,600 | 224 |
2023-02-01 | 227 | 228 | 225 | 226 | 136,300 | 226 |
2023-01-31 | 228 | 229 | 226 | 226 | 140,100 | 226 |
2023-01-30 | 230 | 232 | 227 | 228 | 357,300 | 228 |
2023-01-27 | 231 | 232 | 229 | 230 | 99,400 | 230 |
2023-01-26 | 232 | 234 | 231 | 231 | 105,700 | 231 |
2023-01-25 | 230 | 232 | 228 | 232 | 112,900 | 232 |
2023-01-24 | 230 | 231 | 228 | 230 | 157,800 | 230 |
2023-01-23 | 229 | 230 | 227 | 230 | 210,400 | 230 |
2023-01-20 | 225 | 230 | 225 | 228 | 152,100 | 228 |
2023-01-19 | 230 | 230 | 223 | 226 | 387,000 | 226 |
2023-01-18 | 234 | 234 | 227 | 231 | 227,300 | 231 |
2023-01-17 | 232 | 235 | 232 | 232 | 133,000 | 232 |
2023-01-16 | 238 | 239 | 233 | 234 | 287,100 | 234 |
2023-01-13 | 240 | 242 | 238 | 238 | 129,300 | 238 |
2023-01-12 | 244 | 245 | 240 | 240 | 125,400 | 240 |
2023-01-11 | 244 | 246 | 243 | 245 | 105,400 | 245 |
2023-01-10 | 243 | 245 | 242 | 244 | 110,500 | 244 |
2023-01-06 | 240 | 243 | 237 | 241 | 182,400 | 241 |
2023-01-05 | 241 | 243 | 239 | 239 | 149,000 | 239 |
2023-01-04 | 245 | 246 | 240 | 240 | 114,500 | 240 |
分割・併合履歴 : [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株