4406 新日本理化(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 221 | 222 | 220 | 220 | 46,700 | 220 |
| 2025-12-11 | 221 | 222 | 219 | 219 | 133,800 | 219 |
| 2025-12-10 | 223 | 224 | 218 | 221 | 197,000 | 221 |
| 2025-12-09 | 224 | 225 | 220 | 221 | 208,500 | 221 |
| 2025-12-08 | 223 | 227 | 216 | 225 | 311,900 | 225 |
| 2025-12-05 | 238 | 238 | 218 | 222 | 787,000 | 222 |
| 2025-12-04 | 247 | 261 | 230 | 234 | 1,639,200 | 234 |
| 2025-12-03 | 218 | 243 | 217 | 240 | 1,072,000 | 240 |
| 2025-12-02 | 219 | 222 | 215 | 216 | 187,800 | 216 |
| 2025-12-01 | 219 | 221 | 215 | 220 | 207,000 | 220 |
| 2025-11-28 | 212 | 220 | 210 | 218 | 275,500 | 218 |
| 2025-11-27 | 210 | 211 | 209 | 211 | 246,000 | 211 |
| 2025-11-26 | 211 | 212 | 210 | 210 | 48,800 | 210 |
| 2025-11-25 | 209 | 210 | 208 | 210 | 77,900 | 210 |
| 2025-11-21 | 207 | 209 | 207 | 209 | 71,800 | 209 |
| 2025-11-20 | 208 | 210 | 207 | 209 | 132,100 | 209 |
| 2025-11-19 | 207 | 209 | 206 | 207 | 118,900 | 207 |
| 2025-11-18 | 210 | 210 | 207 | 208 | 152,800 | 208 |
| 2025-11-17 | 212 | 213 | 211 | 212 | 146,500 | 212 |
| 2025-11-14 | 220 | 220 | 213 | 215 | 296,600 | 215 |
| 2025-11-13 | 227 | 230 | 225 | 225 | 140,500 | 225 |
| 2025-11-12 | 227 | 229 | 226 | 228 | 80,700 | 228 |
| 2025-11-11 | 226 | 230 | 224 | 226 | 139,700 | 226 |
| 2025-11-10 | 222 | 226 | 222 | 226 | 111,900 | 226 |
| 2025-11-07 | 220 | 222 | 219 | 221 | 87,400 | 221 |
| 2025-11-06 | 220 | 224 | 220 | 221 | 139,100 | 221 |
| 2025-11-05 | 223 | 224 | 219 | 220 | 141,700 | 220 |
| 2025-11-04 | 224 | 225 | 221 | 223 | 102,300 | 223 |
| 2025-10-31 | 224 | 226 | 222 | 225 | 140,100 | 225 |
| 2025-10-30 | 222 | 227 | 221 | 226 | 153,900 | 226 |
| 2025-10-29 | 224 | 225 | 222 | 222 | 154,200 | 222 |
| 2025-10-28 | 225 | 232 | 224 | 225 | 211,400 | 225 |
| 2025-10-27 | 226 | 228 | 224 | 226 | 111,800 | 226 |
| 2025-10-24 | 225 | 226 | 224 | 225 | 77,500 | 225 |
| 2025-10-23 | 224 | 226 | 223 | 226 | 64,900 | 226 |
| 2025-10-22 | 224 | 226 | 224 | 225 | 53,900 | 225 |
| 2025-10-21 | 222 | 227 | 222 | 225 | 144,800 | 225 |
| 2025-10-20 | 221 | 223 | 220 | 222 | 94,500 | 222 |
| 2025-10-17 | 221 | 221 | 217 | 219 | 141,600 | 219 |
| 2025-10-16 | 219 | 225 | 219 | 222 | 150,400 | 222 |
| 2025-10-15 | 214 | 219 | 214 | 219 | 90,200 | 219 |
| 2025-10-14 | 216 | 217 | 213 | 213 | 145,200 | 213 |
| 2025-10-10 | 223 | 223 | 219 | 219 | 108,200 | 219 |
| 2025-10-09 | 223 | 224 | 222 | 224 | 48,200 | 224 |
| 2025-10-08 | 224 | 225 | 223 | 223 | 91,400 | 223 |
| 2025-10-07 | 220 | 225 | 220 | 224 | 170,900 | 224 |
| 2025-10-06 | 225 | 226 | 219 | 219 | 282,700 | 219 |
| 2025-10-03 | 222 | 224 | 221 | 222 | 102,600 | 222 |
| 2025-10-02 | 225 | 227 | 222 | 223 | 126,500 | 223 |
| 2025-10-01 | 222 | 227 | 220 | 227 | 184,500 | 227 |
| 2025-09-30 | 227 | 228 | 222 | 223 | 181,100 | 223 |
| 2025-09-29 | 229 | 230 | 227 | 228 | 66,400 | 228 |
| 2025-09-26 | 233 | 233 | 227 | 227 | 199,900 | 227 |
| 2025-09-25 | 228 | 228 | 226 | 227 | 29,400 | 227 |
| 2025-09-24 | 228 | 229 | 226 | 227 | 39,500 | 227 |
| 2025-09-22 | 226 | 230 | 226 | 228 | 48,000 | 228 |
| 2025-09-19 | 226 | 228 | 224 | 228 | 117,100 | 228 |
| 2025-09-18 | 229 | 229 | 223 | 224 | 197,700 | 224 |
| 2025-09-17 | 233 | 233 | 226 | 229 | 183,400 | 229 |
| 2025-09-16 | 228 | 232 | 228 | 230 | 124,700 | 230 |
| 2025-09-12 | 232 | 233 | 228 | 228 | 109,700 | 228 |
| 2025-09-11 | 231 | 232 | 229 | 230 | 100,000 | 230 |
| 2025-09-10 | 233 | 233 | 229 | 231 | 142,500 | 231 |
| 2025-09-09 | 237 | 238 | 233 | 233 | 123,800 | 233 |
| 2025-09-08 | 242 | 242 | 235 | 236 | 193,600 | 236 |
| 2025-09-05 | 236 | 239 | 236 | 238 | 123,800 | 238 |
| 2025-09-04 | 234 | 236 | 232 | 235 | 162,000 | 235 |
| 2025-09-03 | 238 | 238 | 232 | 235 | 126,800 | 235 |
| 2025-09-02 | 234 | 238 | 233 | 237 | 131,500 | 237 |
| 2025-09-01 | 232 | 234 | 231 | 233 | 95,600 | 233 |
| 2025-08-29 | 233 | 234 | 231 | 231 | 65,500 | 231 |
| 2025-08-28 | 234 | 235 | 232 | 233 | 84,100 | 233 |
| 2025-08-27 | 236 | 238 | 232 | 235 | 110,600 | 235 |
| 2025-08-26 | 230 | 237 | 229 | 236 | 224,900 | 236 |
| 2025-08-25 | 233 | 234 | 231 | 231 | 143,600 | 231 |
| 2025-08-22 | 230 | 234 | 230 | 233 | 165,800 | 233 |
| 2025-08-21 | 232 | 234 | 230 | 230 | 136,700 | 230 |
| 2025-08-20 | 235 | 235 | 231 | 234 | 163,000 | 234 |
| 2025-08-19 | 237 | 239 | 234 | 236 | 189,500 | 236 |
| 2025-08-18 | 239 | 240 | 236 | 238 | 151,500 | 238 |
| 2025-08-15 | 241 | 245 | 236 | 237 | 256,800 | 237 |
| 2025-08-14 | 234 | 243 | 232 | 242 | 314,100 | 242 |
| 2025-08-13 | 233 | 237 | 232 | 236 | 345,300 | 236 |
| 2025-08-12 | 230 | 234 | 225 | 233 | 476,100 | 233 |
| 2025-08-08 | 221 | 226 | 219 | 226 | 445,200 | 226 |
| 2025-08-07 | 220 | 222 | 219 | 221 | 136,500 | 221 |
| 2025-08-06 | 219 | 221 | 217 | 219 | 143,500 | 219 |
| 2025-08-05 | 221 | 223 | 220 | 221 | 230,100 | 221 |
| 2025-08-04 | 218 | 221 | 217 | 221 | 176,500 | 221 |
| 2025-08-01 | 214 | 221 | 214 | 221 | 479,200 | 221 |
| 2025-07-31 | 211 | 214 | 211 | 212 | 110,800 | 212 |
| 2025-07-30 | 210 | 214 | 210 | 210 | 135,300 | 210 |
| 2025-07-29 | 210 | 215 | 210 | 211 | 186,300 | 211 |
| 2025-07-28 | 210 | 211 | 208 | 211 | 141,800 | 211 |
| 2025-07-25 | 205 | 212 | 205 | 212 | 185,000 | 212 |
| 2025-07-24 | 207 | 207 | 203 | 206 | 148,600 | 206 |
| 2025-07-23 | 205 | 208 | 203 | 206 | 204,800 | 206 |
| 2025-07-22 | 205 | 205 | 200 | 201 | 199,300 | 201 |
| 2025-07-18 | 207 | 207 | 204 | 204 | 110,000 | 204 |
| 2025-07-17 | 207 | 207 | 204 | 204 | 167,800 | 204 |
| 2025-07-16 | 212 | 213 | 206 | 208 | 180,800 | 208 |
| 2025-07-15 | 216 | 219 | 212 | 212 | 329,700 | 212 |
| 2025-07-14 | 217 | 217 | 212 | 216 | 145,800 | 216 |
| 2025-07-11 | 214 | 215 | 210 | 214 | 205,100 | 214 |
| 2025-07-10 | 207 | 216 | 205 | 211 | 492,300 | 211 |
| 2025-07-09 | 203 | 204 | 202 | 204 | 125,200 | 204 |
| 2025-07-08 | 202 | 204 | 202 | 203 | 60,900 | 203 |
| 2025-07-07 | 214 | 214 | 201 | 201 | 242,200 | 201 |
| 2025-07-04 | 205 | 213 | 205 | 211 | 237,300 | 211 |
| 2025-07-03 | 208 | 208 | 204 | 208 | 237,400 | 208 |
| 2025-07-02 | 202 | 205 | 202 | 205 | 145,000 | 205 |
| 2025-07-01 | 203 | 204 | 201 | 201 | 274,900 | 201 |
| 2025-06-30 | 200 | 203 | 199 | 202 | 305,200 | 202 |
| 2025-06-27 | 200 | 200 | 196 | 198 | 276,100 | 198 |
| 2025-06-26 | 195 | 199 | 194 | 198 | 187,100 | 198 |
| 2025-06-25 | 190 | 196 | 189 | 195 | 291,800 | 195 |
| 2025-06-24 | 188 | 191 | 185 | 190 | 233,700 | 190 |
| 2025-06-23 | 185 | 189 | 183 | 188 | 238,200 | 188 |
| 2025-06-20 | 186 | 186 | 184 | 185 | 45,200 | 185 |
| 2025-06-19 | 187 | 188 | 185 | 187 | 85,200 | 187 |
| 2025-06-18 | 187 | 188 | 185 | 188 | 106,500 | 188 |
| 2025-06-17 | 186 | 188 | 185 | 186 | 112,900 | 186 |
| 2025-06-16 | 187 | 187 | 185 | 186 | 31,400 | 186 |
| 2025-06-13 | 187 | 188 | 184 | 186 | 114,100 | 186 |
| 2025-06-12 | 188 | 189 | 187 | 188 | 63,500 | 188 |
| 2025-06-11 | 187 | 189 | 186 | 189 | 48,600 | 189 |
| 2025-06-10 | 186 | 189 | 186 | 187 | 137,000 | 187 |
| 2025-06-09 | 189 | 189 | 186 | 186 | 258,600 | 186 |
| 2025-06-06 | 189 | 191 | 189 | 191 | 35,700 | 191 |
| 2025-06-05 | 191 | 192 | 189 | 189 | 69,700 | 189 |
| 2025-06-04 | 194 | 194 | 187 | 190 | 193,500 | 190 |
| 2025-06-03 | 192 | 194 | 192 | 194 | 93,200 | 194 |
| 2025-06-02 | 194 | 194 | 190 | 191 | 88,900 | 191 |
| 2025-05-30 | 190 | 192 | 189 | 191 | 33,100 | 191 |
| 2025-05-29 | 190 | 191 | 188 | 190 | 70,100 | 190 |
| 2025-05-28 | 190 | 191 | 189 | 190 | 53,700 | 190 |
| 2025-05-27 | 188 | 191 | 187 | 189 | 56,800 | 189 |
| 2025-05-26 | 189 | 189 | 188 | 188 | 15,100 | 188 |
| 2025-05-23 | 189 | 190 | 187 | 189 | 40,100 | 189 |
| 2025-05-22 | 186 | 190 | 186 | 189 | 66,100 | 189 |
| 2025-05-21 | 185 | 188 | 185 | 186 | 59,300 | 186 |
| 2025-05-20 | 189 | 189 | 185 | 185 | 108,200 | 185 |
| 2025-05-19 | 191 | 191 | 187 | 189 | 71,400 | 189 |
| 2025-05-16 | 190 | 192 | 188 | 191 | 54,100 | 191 |
| 2025-05-15 | 188 | 191 | 187 | 191 | 110,400 | 191 |
| 2025-05-14 | 195 | 196 | 192 | 193 | 98,200 | 193 |
| 2025-05-13 | 195 | 196 | 192 | 194 | 116,600 | 194 |
| 2025-05-12 | 193 | 193 | 192 | 193 | 56,600 | 193 |
| 2025-05-09 | 190 | 193 | 190 | 190 | 38,100 | 190 |
| 2025-05-08 | 192 | 192 | 190 | 190 | 35,500 | 190 |
| 2025-05-07 | 191 | 192 | 189 | 192 | 63,500 | 192 |
| 2025-05-02 | 191 | 191 | 189 | 191 | 54,400 | 191 |
| 2025-05-01 | 193 | 193 | 190 | 190 | 48,200 | 190 |
| 2025-04-30 | 191 | 192 | 189 | 192 | 99,400 | 192 |
| 2025-04-28 | 189 | 191 | 189 | 191 | 87,100 | 191 |
| 2025-04-25 | 185 | 188 | 185 | 185 | 56,100 | 185 |
| 2025-04-24 | 187 | 188 | 185 | 185 | 88,300 | 185 |
| 2025-04-23 | 185 | 188 | 183 | 186 | 220,800 | 186 |
| 2025-04-22 | 181 | 184 | 181 | 181 | 59,600 | 181 |
| 2025-04-21 | 183 | 190 | 174 | 184 | 880,900 | 184 |
| 2025-04-18 | 181 | 188 | 181 | 188 | 371,400 | 188 |
| 2025-04-17 | 180 | 183 | 180 | 180 | 91,500 | 180 |
| 2025-04-16 | 185 | 186 | 181 | 182 | 135,400 | 182 |
| 2025-04-15 | 187 | 188 | 178 | 188 | 467,600 | 188 |
| 2025-04-14 | 190 | 196 | 176 | 185 | 669,300 | 185 |
| 2025-04-11 | 182 | 190 | 180 | 189 | 233,200 | 189 |
| 2025-04-10 | 179 | 187 | 177 | 185 | 343,800 | 185 |
| 2025-04-09 | 168 | 172 | 165 | 169 | 321,400 | 169 |
| 2025-04-08 | 163 | 182 | 163 | 173 | 852,900 | 173 |
| 2025-04-07 | 160 | 165 | 157 | 158 | 546,000 | 158 |
| 2025-04-04 | 179 | 179 | 172 | 176 | 587,400 | 176 |
| 2025-04-03 | 182 | 185 | 181 | 182 | 214,700 | 182 |
| 2025-04-02 | 191 | 191 | 187 | 187 | 96,600 | 187 |
| 2025-04-01 | 195 | 195 | 191 | 191 | 80,900 | 191 |
| 2025-03-31 | 195 | 196 | 191 | 192 | 290,000 | 192 |
| 2025-03-28 | 201 | 202 | 197 | 197 | 265,600 | 197 |
| 2025-03-27 | 201 | 203 | 201 | 203 | 96,200 | 203 |
| 2025-03-26 | 204 | 205 | 202 | 202 | 241,400 | 202 |
| 2025-03-25 | 204 | 209 | 204 | 209 | 71,000 | 209 |
| 2025-03-24 | 209 | 209 | 203 | 204 | 99,800 | 204 |
| 2025-03-21 | 207 | 210 | 207 | 208 | 122,800 | 208 |
| 2025-03-19 | 207 | 209 | 207 | 207 | 44,400 | 207 |
| 2025-03-18 | 209 | 210 | 207 | 207 | 61,000 | 207 |
| 2025-03-17 | 207 | 211 | 207 | 209 | 104,300 | 209 |
| 2025-03-14 | 207 | 210 | 206 | 207 | 57,600 | 207 |
| 2025-03-13 | 206 | 209 | 205 | 206 | 206,100 | 206 |
| 2025-03-12 | 203 | 206 | 203 | 206 | 177,100 | 206 |
| 2025-03-11 | 201 | 203 | 198 | 203 | 131,500 | 203 |
| 2025-03-10 | 204 | 205 | 203 | 203 | 97,400 | 203 |
| 2025-03-07 | 203 | 204 | 202 | 202 | 137,500 | 202 |
| 2025-03-06 | 204 | 209 | 204 | 205 | 114,600 | 205 |
| 2025-03-05 | 200 | 206 | 200 | 204 | 179,700 | 204 |
| 2025-03-04 | 203 | 203 | 198 | 201 | 219,300 | 201 |
| 2025-03-03 | 204 | 205 | 202 | 204 | 243,100 | 204 |
| 2025-02-28 | 204 | 204 | 199 | 200 | 179,900 | 200 |
| 2025-02-27 | 202 | 206 | 201 | 206 | 119,700 | 206 |
| 2025-02-26 | 204 | 204 | 200 | 202 | 147,700 | 202 |
| 2025-02-25 | 199 | 206 | 199 | 206 | 130,000 | 206 |
| 2025-02-21 | 206 | 206 | 200 | 202 | 141,600 | 202 |
| 2025-02-20 | 207 | 208 | 203 | 206 | 148,600 | 206 |
| 2025-02-19 | 212 | 212 | 207 | 207 | 153,000 | 207 |
| 2025-02-18 | 215 | 215 | 211 | 213 | 139,200 | 213 |
| 2025-02-17 | 215 | 219 | 215 | 216 | 317,300 | 216 |
| 2025-02-14 | 211 | 216 | 205 | 212 | 573,300 | 212 |
| 2025-02-13 | 209 | 210 | 208 | 208 | 147,200 | 208 |
| 2025-02-12 | 207 | 211 | 207 | 208 | 197,100 | 208 |
| 2025-02-10 | 206 | 210 | 205 | 207 | 147,100 | 207 |
| 2025-02-07 | 204 | 205 | 202 | 203 | 69,200 | 203 |
| 2025-02-06 | 203 | 205 | 203 | 204 | 55,800 | 204 |
| 2025-02-05 | 208 | 210 | 203 | 203 | 91,000 | 203 |
| 2025-02-04 | 203 | 208 | 203 | 208 | 85,300 | 208 |
| 2025-02-03 | 206 | 206 | 203 | 203 | 96,900 | 203 |
| 2025-01-31 | 202 | 206 | 202 | 204 | 118,900 | 204 |
| 2025-01-30 | 206 | 207 | 200 | 201 | 604,300 | 201 |
| 2025-01-29 | 205 | 208 | 204 | 208 | 126,400 | 208 |
| 2025-01-28 | 209 | 213 | 203 | 205 | 333,100 | 205 |
| 2025-01-27 | 210 | 211 | 207 | 210 | 179,600 | 210 |
| 2025-01-24 | 206 | 208 | 204 | 207 | 182,600 | 207 |
| 2025-01-23 | 208 | 208 | 200 | 203 | 298,000 | 203 |
| 2025-01-22 | 204 | 210 | 202 | 209 | 298,600 | 209 |
| 2025-01-21 | 197 | 205 | 197 | 204 | 342,600 | 204 |
| 2025-01-20 | 192 | 198 | 192 | 195 | 114,300 | 195 |
| 2025-01-17 | 192 | 192 | 190 | 190 | 120,400 | 190 |
| 2025-01-16 | 197 | 197 | 192 | 193 | 193,900 | 193 |
| 2025-01-15 | 196 | 199 | 193 | 197 | 145,400 | 197 |
| 2025-01-14 | 192 | 203 | 190 | 196 | 450,400 | 196 |
| 2025-01-10 | 189 | 191 | 189 | 190 | 98,200 | 190 |
| 2025-01-09 | 193 | 193 | 190 | 190 | 76,700 | 190 |
| 2025-01-08 | 192 | 195 | 192 | 193 | 44,700 | 193 |
| 2025-01-07 | 196 | 197 | 192 | 195 | 101,500 | 195 |
| 2025-01-06 | 196 | 197 | 194 | 196 | 142,700 | 196 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株