4406 新日本理化(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 192 | 192 | 190 | 190 | 3,000 | 157.35 |
| 1983-12-27 | 185 | 190 | 185 | 190 | 4,000 | 157.35 |
| 1983-12-26 | 185 | 185 | 185 | 185 | 3,000 | 153.21 |
| 1983-12-24 | 185 | 185 | 185 | 185 | 3,000 | 153.21 |
| 1983-12-23 | 178 | 178 | 176 | 176 | 5,000 | 145.76 |
| 1983-12-22 | 177 | 177 | 176 | 176 | 4,000 | 145.76 |
| 1983-12-21 | 176 | 176 | 176 | 176 | 4,000 | 145.76 |
| 1983-12-16 | 176 | 176 | 176 | 176 | 1,000 | 145.76 |
| 1983-12-14 | 180 | 180 | 176 | 176 | 9,000 | 145.76 |
| 1983-12-06 | 180 | 180 | 180 | 180 | 1,000 | 149.07 |
| 1983-12-05 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-12-02 | 176 | 176 | 176 | 176 | 1,000 | 145.76 |
| 1983-11-29 | 176 | 176 | 176 | 176 | 2,000 | 145.76 |
| 1983-11-24 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-11-22 | 185 | 185 | 185 | 185 | 2,000 | 153.21 |
| 1983-11-17 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-11-16 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-11-15 | 185 | 185 | 176 | 176 | 6,000 | 145.76 |
| 1983-11-14 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-11-10 | 177 | 177 | 177 | 177 | 1,000 | 146.58 |
| 1983-11-09 | 176 | 177 | 176 | 177 | 2,000 | 146.58 |
| 1983-10-31 | 171 | 171 | 171 | 171 | 1,000 | 141.62 |
| 1983-10-27 | 171 | 171 | 171 | 171 | 1,000 | 141.62 |
| 1983-10-26 | 171 | 171 | 171 | 171 | 2,000 | 141.62 |
| 1983-10-24 | 171 | 171 | 171 | 171 | 10,000 | 141.62 |
| 1983-10-21 | 170 | 170 | 170 | 170 | 4,000 | 140.79 |
| 1983-10-20 | 170 | 170 | 170 | 170 | 2,000 | 140.79 |
| 1983-10-19 | 173 | 173 | 173 | 173 | 1,000 | 143.27 |
| 1983-10-18 | 173 | 173 | 173 | 173 | 4,000 | 143.27 |
| 1983-10-15 | 175 | 175 | 175 | 175 | 1,000 | 144.93 |
| 1983-10-11 | 174 | 174 | 168 | 168 | 2,000 | 139.13 |
| 1983-10-06 | 170 | 170 | 170 | 170 | 2,000 | 140.79 |
| 1983-10-05 | 168 | 168 | 168 | 168 | 1,000 | 139.13 |
| 1983-09-29 | 169 | 169 | 166 | 166 | 5,000 | 137.47 |
| 1983-09-28 | 165 | 165 | 165 | 165 | 7,000 | 136.65 |
| 1983-09-27 | 165 | 166 | 165 | 166 | 3,000 | 137.47 |
| 1983-09-26 | 165 | 165 | 165 | 165 | 1,000 | 136.65 |
| 1983-09-24 | 165 | 165 | 165 | 165 | 1,000 | 136.65 |
| 1983-09-21 | 170 | 170 | 170 | 170 | 5,000 | 140.79 |
| 1983-09-20 | 175 | 175 | 170 | 170 | 2,000 | 140.79 |
| 1983-09-12 | 170 | 170 | 170 | 170 | 1,000 | 140.79 |
| 1983-09-09 | 175 | 175 | 170 | 170 | 2,000 | 140.79 |
| 1983-09-03 | 174 | 174 | 174 | 174 | 2,000 | 144.10 |
| 1983-08-12 | 180 | 180 | 180 | 180 | 1,000 | 149.07 |
| 1983-08-05 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-07-14 | 190 | 190 | 190 | 190 | 1,000 | 157.35 |
| 1983-07-13 | 191 | 191 | 191 | 191 | 1,000 | 158.18 |
| 1983-07-12 | 193 | 193 | 193 | 193 | 1,000 | 159.83 |
| 1983-07-11 | 194 | 194 | 194 | 194 | 1,000 | 160.66 |
| 1983-07-09 | 192 | 192 | 192 | 192 | 1,000 | 159.01 |
| 1983-07-08 | 195 | 195 | 195 | 195 | 1,000 | 161.49 |
| 1983-07-07 | 195 | 195 | 195 | 195 | 2,000 | 161.49 |
| 1983-07-06 | 185 | 195 | 185 | 195 | 2,000 | 161.49 |
| 1983-07-05 | 171 | 185 | 171 | 185 | 3,000 | 153.21 |
| 1983-07-04 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-06-30 | 195 | 195 | 195 | 195 | 5,000 | 161.49 |
| 1983-06-29 | 195 | 195 | 195 | 195 | 185,000 | 161.49 |
| 1983-06-24 | 195 | 195 | 195 | 195 | 4,000 | 161.49 |
| 1983-06-22 | 190 | 190 | 190 | 190 | 2,000 | 157.35 |
| 1983-06-17 | 190 | 190 | 190 | 190 | 2,000 | 157.35 |
| 1983-06-15 | 185 | 185 | 185 | 185 | 1,000 | 153.21 |
| 1983-06-14 | 185 | 185 | 185 | 185 | 3,000 | 153.21 |
| 1983-06-13 | 180 | 180 | 180 | 180 | 1,000 | 149.07 |
| 1983-06-10 | 180 | 180 | 180 | 180 | 15,000 | 149.07 |
| 1983-06-09 | 180 | 180 | 180 | 180 | 6,000 | 149.07 |
| 1983-06-08 | 180 | 180 | 175 | 180 | 8,000 | 149.07 |
| 1983-06-07 | 180 | 180 | 180 | 180 | 1,000 | 149.07 |
| 1983-06-02 | 170 | 170 | 170 | 170 | 1,000 | 140.79 |
| 1983-05-28 | 170 | 170 | 170 | 170 | 1,000 | 140.79 |
| 1983-05-27 | 170 | 170 | 170 | 170 | 13,000 | 140.79 |
| 1983-05-20 | 177 | 177 | 177 | 177 | 2,000 | 146.58 |
| 1983-05-19 | 185 | 185 | 185 | 185 | 2,000 | 153.21 |
| 1983-05-18 | 185 | 185 | 185 | 185 | 2,000 | 153.21 |
| 1983-05-17 | 175 | 179 | 175 | 179 | 10,000 | 148.24 |
| 1983-05-14 | 173 | 173 | 173 | 173 | 1,000 | 143.27 |
| 1983-05-13 | 172 | 173 | 172 | 173 | 2,000 | 143.27 |
| 1983-05-12 | 170 | 170 | 170 | 170 | 3,000 | 140.79 |
| 1983-05-11 | 170 | 170 | 170 | 170 | 3,000 | 140.79 |
| 1983-05-10 | 170 | 170 | 170 | 170 | 5,000 | 140.79 |
| 1983-05-09 | 166 | 166 | 166 | 166 | 1,000 | 137.47 |
| 1983-05-04 | 166 | 166 | 166 | 166 | 1,000 | 137.47 |
| 1983-05-02 | 165 | 165 | 165 | 165 | 1,000 | 136.65 |
| 1983-04-30 | 165 | 165 | 165 | 165 | 7,000 | 136.65 |
| 1983-04-27 | 163 | 163 | 163 | 163 | 1,000 | 134.99 |
| 1983-04-26 | 162 | 162 | 162 | 162 | 2,000 | 134.16 |
| 1983-04-25 | 162 | 162 | 162 | 162 | 1,000 | 134.16 |
| 1983-04-23 | 162 | 162 | 162 | 162 | 1,000 | 134.16 |
| 1983-04-21 | 161 | 161 | 161 | 161 | 1,000 | 133.33 |
| 1983-04-20 | 161 | 161 | 161 | 161 | 2,000 | 133.33 |
| 1983-04-19 | 160 | 160 | 160 | 160 | 5,000 | 132.51 |
| 1983-04-18 | 160 | 160 | 160 | 160 | 1,000 | 132.51 |
| 1983-04-15 | 160 | 160 | 160 | 160 | 5,000 | 132.51 |
| 1983-04-14 | 160 | 160 | 160 | 160 | 2,000 | 132.51 |
| 1983-04-12 | 157 | 157 | 157 | 157 | 1,000 | 130.02 |
| 1983-04-11 | 152 | 152 | 152 | 152 | 1,000 | 125.88 |
| 1983-04-08 | 160 | 160 | 152 | 152 | 2,000 | 125.88 |
| 1983-04-07 | 154 | 160 | 154 | 160 | 3,000 | 132.51 |
| 1983-04-06 | 151 | 151 | 151 | 151 | 1,000 | 125.05 |
| 1983-04-05 | 153 | 154 | 153 | 154 | 2,000 | 127.54 |
| 1983-04-04 | 153 | 153 | 153 | 153 | 1,000 | 126.71 |
| 1983-04-02 | 150 | 150 | 150 | 150 | 27,000 | 124.22 |
| 1983-03-31 | 150 | 150 | 150 | 150 | 1,000 | 124.22 |
| 1983-03-30 | 141 | 141 | 141 | 141 | 1,000 | 116.77 |
| 1983-03-28 | 141 | 141 | 141 | 141 | 4,000 | 116.77 |
| 1983-03-26 | 140 | 140 | 140 | 140 | 6,000 | 115.94 |
| 1983-03-25 | 140 | 140 | 140 | 140 | 1,000 | 115.94 |
| 1983-03-24 | 140 | 140 | 140 | 140 | 7,000 | 115.94 |
| 1983-03-23 | 140 | 140 | 140 | 140 | 1,000 | 115.94 |
| 1983-03-22 | 140 | 140 | 140 | 140 | 3,000 | 115.94 |
| 1983-03-16 | 141 | 141 | 140 | 140 | 3,000 | 115.94 |
| 1983-03-15 | 140 | 140 | 140 | 140 | 2,000 | 115.94 |
| 1983-03-14 | 141 | 141 | 141 | 141 | 2,000 | 116.77 |
| 1983-03-11 | 145 | 145 | 141 | 141 | 2,000 | 116.77 |
| 1983-03-10 | 138 | 138 | 138 | 138 | 1,000 | 114.29 |
| 1983-03-07 | 145 | 145 | 145 | 145 | 1,000 | 120.08 |
| 1983-03-04 | 136 | 136 | 136 | 136 | 1,000 | 112.63 |
| 1983-02-24 | 150 | 150 | 150 | 150 | 1,000 | 124.22 |
| 1983-02-22 | 136 | 148 | 136 | 148 | 7,000 | 122.57 |
| 1983-02-17 | 137 | 137 | 135 | 135 | 2,000 | 111.80 |
| 1983-02-15 | 140 | 140 | 140 | 140 | 2,000 | 115.94 |
| 1983-02-09 | 134 | 134 | 134 | 134 | 2,000 | 110.97 |
| 1983-02-07 | 140 | 140 | 140 | 140 | 1,000 | 115.94 |
| 1983-02-04 | 137 | 137 | 137 | 137 | 3,000 | 113.46 |
| 1983-01-22 | 150 | 150 | 150 | 150 | 1,000 | 124.22 |
| 1983-01-17 | 150 | 151 | 150 | 151 | 9,000 | 125.05 |
| 1983-01-13 | 150 | 150 | 150 | 150 | 5,000 | 124.22 |
| 1983-01-12 | 151 | 151 | 151 | 151 | 5,000 | 125.05 |
| 1983-01-10 | 151 | 151 | 150 | 150 | 2,000 | 124.22 |
| 1983-01-07 | 150 | 150 | 150 | 150 | 2,000 | 124.22 |
| 1983-01-06 | 150 | 150 | 150 | 150 | 3,000 | 124.22 |
| 1983-01-05 | 150 | 150 | 150 | 150 | 1,000 | 124.22 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
