4406 新日本理化(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 630 | 656 | 630 | 656 | 20,000 | 543.27 |
| 1984-12-27 | 650 | 651 | 612 | 617 | 68,000 | 510.97 |
| 1984-12-26 | 714 | 714 | 670 | 675 | 46,000 | 559.01 |
| 1984-12-25 | 755 | 760 | 700 | 730 | 191,000 | 604.56 |
| 1984-12-24 | 710 | 735 | 690 | 734 | 249,000 | 607.87 |
| 1984-12-22 | 785 | 799 | 785 | 799 | 109,000 | 661.70 |
| 1984-12-21 | 938 | 946 | 830 | 830 | 284,000 | 687.37 |
| 1984-12-20 | 890 | 970 | 866 | 930 | 846,000 | 770.19 |
| 1984-12-19 | 805 | 880 | 795 | 880 | 831,000 | 728.78 |
| 1984-12-18 | 730 | 824 | 710 | 780 | 921,000 | 645.96 |
| 1984-12-17 | 675 | 740 | 670 | 725 | 403,000 | 600.41 |
| 1984-12-15 | 710 | 710 | 709 | 709 | 276,000 | 587.16 |
| 1984-12-14 | 620 | 650 | 615 | 650 | 478,000 | 538.30 |
| 1984-12-13 | 554 | 657 | 554 | 595 | 414,000 | 492.75 |
| 1984-12-12 | 485 | 559 | 485 | 559 | 75,000 | 462.94 |
| 1984-12-11 | 510 | 510 | 490 | 490 | 28,000 | 405.80 |
| 1984-12-10 | 528 | 528 | 505 | 510 | 16,000 | 422.36 |
| 1984-12-07 | 510 | 513 | 495 | 495 | 30,000 | 409.94 |
| 1984-12-06 | 460 | 460 | 455 | 460 | 16,000 | 380.95 |
| 1984-12-05 | 460 | 460 | 460 | 460 | 33,000 | 380.95 |
| 1984-12-04 | 530 | 540 | 520 | 520 | 36,000 | 430.64 |
| 1984-12-03 | 585 | 585 | 560 | 565 | 104,000 | 467.91 |
| 1984-12-01 | 565 | 576 | 560 | 565 | 88,000 | 467.91 |
| 1984-11-30 | 509 | 540 | 500 | 540 | 132,000 | 447.21 |
| 1984-11-29 | 456 | 520 | 456 | 514 | 30,000 | 425.67 |
| 1984-11-28 | 450 | 450 | 449 | 450 | 6,000 | 372.67 |
| 1984-11-27 | 430 | 430 | 420 | 430 | 12,000 | 356.11 |
| 1984-11-26 | 425 | 430 | 425 | 430 | 3,000 | 356.11 |
| 1984-11-24 | 430 | 430 | 425 | 425 | 7,000 | 351.97 |
| 1984-11-22 | 433 | 450 | 433 | 435 | 8,000 | 360.25 |
| 1984-11-21 | 420 | 420 | 420 | 420 | 10,000 | 347.83 |
| 1984-11-20 | 447 | 450 | 445 | 445 | 8,000 | 368.53 |
| 1984-11-19 | 450 | 450 | 450 | 450 | 6,000 | 372.67 |
| 1984-11-17 | 455 | 458 | 455 | 458 | 4,000 | 379.30 |
| 1984-11-16 | 475 | 480 | 458 | 469 | 15,000 | 388.41 |
| 1984-11-15 | 520 | 520 | 480 | 480 | 32,000 | 397.52 |
| 1984-11-14 | 510 | 540 | 500 | 500 | 67,000 | 414.08 |
| 1984-11-13 | 480 | 517 | 480 | 500 | 40,000 | 414.08 |
| 1984-11-12 | 420 | 480 | 420 | 480 | 47,000 | 397.52 |
| 1984-11-09 | 389 | 400 | 389 | 400 | 14,000 | 331.26 |
| 1984-11-08 | 370 | 370 | 370 | 370 | 4,000 | 306.42 |
| 1984-11-07 | 389 | 389 | 377 | 380 | 6,000 | 314.70 |
| 1984-11-06 | 390 | 391 | 387 | 390 | 10,000 | 322.98 |
| 1984-11-05 | 395 | 395 | 395 | 395 | 8,000 | 327.12 |
| 1984-11-02 | 400 | 400 | 395 | 400 | 11,000 | 331.26 |
| 1984-11-01 | 403 | 403 | 400 | 400 | 7,000 | 331.26 |
| 1984-10-31 | 400 | 403 | 400 | 403 | 16,000 | 333.75 |
| 1984-10-30 | 400 | 400 | 399 | 400 | 20,000 | 331.26 |
| 1984-10-29 | 400 | 400 | 395 | 395 | 18,000 | 327.12 |
| 1984-10-27 | 393 | 400 | 393 | 400 | 8,000 | 331.26 |
| 1984-10-26 | 401 | 401 | 393 | 393 | 36,000 | 325.47 |
| 1984-10-25 | 410 | 410 | 405 | 405 | 20,000 | 335.40 |
| 1984-10-24 | 408 | 410 | 399 | 399 | 27,000 | 330.44 |
| 1984-10-23 | 410 | 410 | 408 | 410 | 9,000 | 339.55 |
| 1984-10-22 | 411 | 411 | 401 | 410 | 14,000 | 339.55 |
| 1984-10-20 | 420 | 420 | 417 | 417 | 7,000 | 345.34 |
| 1984-10-19 | 425 | 425 | 417 | 417 | 17,000 | 345.34 |
| 1984-10-18 | 425 | 428 | 417 | 417 | 13,000 | 345.34 |
| 1984-10-17 | 420 | 427 | 420 | 420 | 12,000 | 347.83 |
| 1984-10-16 | 417 | 417 | 411 | 411 | 5,000 | 340.37 |
| 1984-10-15 | 435 | 435 | 427 | 427 | 15,000 | 353.62 |
| 1984-10-12 | 440 | 440 | 435 | 435 | 2,000 | 360.25 |
| 1984-10-11 | 425 | 430 | 425 | 430 | 2,000 | 356.11 |
| 1984-10-09 | 445 | 450 | 435 | 445 | 11,000 | 368.53 |
| 1984-10-08 | 460 | 460 | 450 | 450 | 6,000 | 372.67 |
| 1984-10-06 | 445 | 470 | 445 | 465 | 16,000 | 385.09 |
| 1984-10-05 | 445 | 450 | 445 | 450 | 36,000 | 372.67 |
| 1984-10-04 | 410 | 450 | 410 | 440 | 22,000 | 364.39 |
| 1984-10-03 | 405 | 410 | 400 | 410 | 34,000 | 339.55 |
| 1984-10-02 | 420 | 424 | 397 | 397 | 46,000 | 328.78 |
| 1984-10-01 | 450 | 452 | 440 | 440 | 17,000 | 364.39 |
| 1984-09-29 | 450 | 450 | 450 | 450 | 8,000 | 372.67 |
| 1984-09-28 | 470 | 484 | 470 | 470 | 12,000 | 389.23 |
| 1984-09-27 | 490 | 490 | 474 | 474 | 14,000 | 392.55 |
| 1984-09-26 | 495 | 500 | 480 | 480 | 38,000 | 397.52 |
| 1984-09-25 | 465 | 500 | 465 | 500 | 23,000 | 414.08 |
| 1984-09-22 | 455 | 465 | 455 | 465 | 48,000 | 385.09 |
| 1984-09-21 | 500 | 500 | 485 | 485 | 25,000 | 401.66 |
| 1984-09-20 | 520 | 520 | 500 | 500 | 36,000 | 414.08 |
| 1984-09-19 | 525 | 535 | 510 | 520 | 27,000 | 430.64 |
| 1984-09-18 | 530 | 540 | 520 | 525 | 45,000 | 434.78 |
| 1984-09-17 | 560 | 560 | 548 | 559 | 71,000 | 462.94 |
| 1984-09-14 | 535 | 560 | 530 | 531 | 68,000 | 439.75 |
| 1984-09-13 | 585 | 585 | 505 | 505 | 95,000 | 418.22 |
| 1984-09-12 | 600 | 600 | 570 | 570 | 59,000 | 472.05 |
| 1984-09-11 | 629 | 629 | 550 | 550 | 85,000 | 455.49 |
| 1984-09-10 | 640 | 659 | 615 | 625 | 138,000 | 517.60 |
| 1984-09-07 | 565 | 640 | 565 | 630 | 178,000 | 521.74 |
| 1984-09-06 | 615 | 620 | 535 | 565 | 149,000 | 467.91 |
| 1984-09-05 | 700 | 700 | 645 | 650 | 186,000 | 538.30 |
| 1984-09-04 | 725 | 740 | 685 | 695 | 192,000 | 575.57 |
| 1984-09-03 | 665 | 747 | 655 | 740 | 377,000 | 612.84 |
| 1984-09-01 | 670 | 675 | 648 | 662 | 213,000 | 548.24 |
| 1984-08-31 | 630 | 657 | 590 | 648 | 321,000 | 536.65 |
| 1984-08-30 | 632 | 660 | 610 | 625 | 387,000 | 517.60 |
| 1984-08-29 | 578 | 645 | 555 | 645 | 408,000 | 534.16 |
| 1984-08-28 | 490 | 562 | 480 | 562 | 487,000 | 465.42 |
| 1984-08-27 | 501 | 519 | 480 | 482 | 252,000 | 399.17 |
| 1984-08-25 | 510 | 510 | 481 | 495 | 267,000 | 409.94 |
| 1984-08-24 | 483 | 505 | 440 | 500 | 390,000 | 414.08 |
| 1984-08-23 | 419 | 495 | 410 | 475 | 690,000 | 393.38 |
| 1984-08-22 | 370 | 440 | 369 | 425 | 694,000 | 351.97 |
| 1984-08-21 | 343 | 385 | 343 | 373 | 707,000 | 308.90 |
| 1984-08-20 | 301 | 338 | 300 | 330 | 487,000 | 273.29 |
| 1984-08-18 | 295 | 298 | 290 | 298 | 56,000 | 246.79 |
| 1984-08-17 | 290 | 299 | 285 | 290 | 49,000 | 240.17 |
| 1984-08-16 | 288 | 290 | 285 | 290 | 13,000 | 240.17 |
| 1984-08-15 | 280 | 280 | 280 | 280 | 3,000 | 231.88 |
| 1984-08-14 | 280 | 280 | 280 | 280 | 6,000 | 231.88 |
| 1984-08-13 | 286 | 286 | 281 | 281 | 6,000 | 232.71 |
| 1984-08-10 | 285 | 290 | 280 | 285 | 45,000 | 236.03 |
| 1984-08-09 | 295 | 295 | 280 | 282 | 44,000 | 233.54 |
| 1984-08-08 | 285 | 295 | 285 | 295 | 7,000 | 244.31 |
| 1984-08-07 | 285 | 285 | 280 | 280 | 4,000 | 231.88 |
| 1984-08-06 | 285 | 285 | 285 | 285 | 4,000 | 236.03 |
| 1984-08-04 | 303 | 303 | 303 | 303 | 1,000 | 250.93 |
| 1984-08-03 | 283 | 300 | 283 | 300 | 8,000 | 248.45 |
| 1984-08-02 | 291 | 291 | 289 | 289 | 14,000 | 239.34 |
| 1984-08-01 | 295 | 300 | 290 | 290 | 21,000 | 240.17 |
| 1984-07-31 | 304 | 305 | 295 | 295 | 14,000 | 244.31 |
| 1984-07-30 | 293 | 308 | 293 | 305 | 71,000 | 252.59 |
| 1984-07-28 | 270 | 290 | 270 | 290 | 34,000 | 240.17 |
| 1984-07-27 | 270 | 270 | 267 | 267 | 9,000 | 221.12 |
| 1984-07-26 | 270 | 275 | 265 | 270 | 18,000 | 223.60 |
| 1984-07-25 | 289 | 289 | 273 | 273 | 23,000 | 226.09 |
| 1984-07-24 | 259 | 290 | 259 | 270 | 20,000 | 223.60 |
| 1984-07-23 | 261 | 261 | 255 | 255 | 3,000 | 211.18 |
| 1984-07-21 | 267 | 267 | 255 | 255 | 7,000 | 211.18 |
| 1984-07-20 | 256 | 270 | 255 | 270 | 13,000 | 223.60 |
| 1984-07-19 | 250 | 260 | 250 | 260 | 2,000 | 215.32 |
| 1984-07-18 | 245 | 250 | 245 | 250 | 8,000 | 207.04 |
| 1984-07-17 | 245 | 250 | 245 | 250 | 3,000 | 207.04 |
| 1984-07-16 | 243 | 243 | 243 | 243 | 1,000 | 201.24 |
| 1984-07-12 | 240 | 240 | 240 | 240 | 1,000 | 198.76 |
| 1984-07-11 | 240 | 240 | 240 | 240 | 1,000 | 198.76 |
| 1984-07-09 | 240 | 240 | 239 | 239 | 2,000 | 197.93 |
| 1984-07-07 | 240 | 240 | 240 | 240 | 1,000 | 198.76 |
| 1984-07-06 | 235 | 235 | 235 | 235 | 2,000 | 194.62 |
| 1984-07-05 | 235 | 235 | 235 | 235 | 6,000 | 194.62 |
| 1984-07-04 | 235 | 235 | 235 | 235 | 2,000 | 194.62 |
| 1984-07-03 | 235 | 235 | 235 | 235 | 1,000 | 194.62 |
| 1984-07-02 | 227 | 227 | 227 | 227 | 1,000 | 187.99 |
| 1984-06-28 | 226 | 226 | 226 | 226 | 1,000 | 187.16 |
| 1984-06-27 | 230 | 230 | 225 | 225 | 2,000 | 186.34 |
| 1984-06-25 | 235 | 235 | 235 | 235 | 1,000 | 194.62 |
| 1984-06-23 | 231 | 231 | 231 | 231 | 2,000 | 191.30 |
| 1984-06-18 | 236 | 236 | 236 | 236 | 1,000 | 195.45 |
| 1984-06-15 | 235 | 240 | 235 | 240 | 2,000 | 198.76 |
| 1984-06-14 | 233 | 233 | 233 | 233 | 1,000 | 192.96 |
| 1984-06-13 | 230 | 230 | 230 | 230 | 2,000 | 190.48 |
| 1984-06-12 | 232 | 232 | 232 | 232 | 6,000 | 192.13 |
| 1984-06-11 | 233 | 233 | 231 | 231 | 3,000 | 191.30 |
| 1984-06-08 | 235 | 235 | 235 | 235 | 4,000 | 194.62 |
| 1984-06-07 | 231 | 231 | 230 | 230 | 4,000 | 190.48 |
| 1984-06-05 | 231 | 232 | 231 | 232 | 3,000 | 192.13 |
| 1984-06-01 | 235 | 235 | 235 | 235 | 2,000 | 194.62 |
| 1984-05-30 | 241 | 241 | 240 | 240 | 3,000 | 198.76 |
| 1984-05-29 | 240 | 241 | 240 | 241 | 4,000 | 199.59 |
| 1984-05-28 | 231 | 231 | 231 | 231 | 3,000 | 191.30 |
| 1984-05-26 | 233 | 233 | 233 | 233 | 2,000 | 192.96 |
| 1984-05-25 | 220 | 220 | 220 | 220 | 6,000 | 182.20 |
| 1984-05-24 | 220 | 220 | 220 | 220 | 2,000 | 182.20 |
| 1984-05-23 | 220 | 220 | 220 | 220 | 2,000 | 182.20 |
| 1984-05-22 | 235 | 235 | 235 | 235 | 3,000 | 194.62 |
| 1984-05-21 | 235 | 235 | 235 | 235 | 8,000 | 194.62 |
| 1984-05-19 | 236 | 236 | 234 | 234 | 3,000 | 193.79 |
| 1984-05-18 | 236 | 236 | 236 | 236 | 1,000 | 195.45 |
| 1984-05-17 | 241 | 241 | 236 | 236 | 3,000 | 195.45 |
| 1984-05-16 | 240 | 240 | 240 | 240 | 5,000 | 198.76 |
| 1984-05-14 | 244 | 244 | 244 | 244 | 2,000 | 202.07 |
| 1984-05-11 | 240 | 240 | 240 | 240 | 3,000 | 198.76 |
| 1984-05-10 | 240 | 240 | 240 | 240 | 1,000 | 198.76 |
| 1984-05-09 | 241 | 241 | 240 | 240 | 4,000 | 198.76 |
| 1984-05-08 | 243 | 243 | 240 | 240 | 2,000 | 198.76 |
| 1984-05-07 | 245 | 246 | 243 | 243 | 3,000 | 201.24 |
| 1984-05-02 | 241 | 243 | 241 | 243 | 2,000 | 201.24 |
| 1984-04-28 | 242 | 245 | 242 | 245 | 3,000 | 202.90 |
| 1984-04-27 | 245 | 245 | 245 | 245 | 1,000 | 202.90 |
| 1984-04-26 | 246 | 246 | 246 | 246 | 2,000 | 203.73 |
| 1984-04-21 | 245 | 245 | 245 | 245 | 1,000 | 202.90 |
| 1984-04-19 | 245 | 245 | 245 | 245 | 1,000 | 202.90 |
| 1984-04-18 | 240 | 240 | 240 | 240 | 1,000 | 198.76 |
| 1984-04-06 | 220 | 220 | 219 | 219 | 2,000 | 181.37 |
| 1984-04-05 | 216 | 216 | 216 | 216 | 5,000 | 178.88 |
| 1984-03-31 | 242 | 242 | 242 | 242 | 2,000 | 200.41 |
| 1984-03-28 | 256 | 256 | 256 | 256 | 1,000 | 212.01 |
| 1984-03-27 | 232 | 232 | 232 | 232 | 1,000 | 192.13 |
| 1984-03-23 | 250 | 250 | 250 | 250 | 1,000 | 207.04 |
| 1984-03-22 | 245 | 250 | 239 | 250 | 6,000 | 207.04 |
| 1984-03-21 | 245 | 245 | 242 | 242 | 4,000 | 200.41 |
| 1984-03-19 | 245 | 245 | 244 | 245 | 10,000 | 202.90 |
| 1984-03-17 | 250 | 250 | 245 | 245 | 2,000 | 202.90 |
| 1984-03-16 | 256 | 256 | 256 | 256 | 1,000 | 212.01 |
| 1984-03-14 | 255 | 255 | 255 | 255 | 2,000 | 211.18 |
| 1984-03-13 | 236 | 236 | 233 | 235 | 6,000 | 194.62 |
| 1984-03-12 | 235 | 235 | 232 | 232 | 4,000 | 192.13 |
| 1984-03-09 | 236 | 236 | 231 | 232 | 7,000 | 192.13 |
| 1984-03-08 | 228 | 235 | 228 | 231 | 3,000 | 191.30 |
| 1984-03-07 | 231 | 231 | 231 | 231 | 3,000 | 191.30 |
| 1984-03-06 | 260 | 260 | 245 | 245 | 6,000 | 202.90 |
| 1984-03-05 | 260 | 260 | 260 | 260 | 1,000 | 215.32 |
| 1984-03-03 | 265 | 265 | 265 | 265 | 3,000 | 219.46 |
| 1984-03-02 | 272 | 272 | 265 | 265 | 4,000 | 219.46 |
| 1984-03-01 | 262 | 268 | 262 | 262 | 5,000 | 216.98 |
| 1984-02-28 | 269 | 272 | 269 | 272 | 4,000 | 225.26 |
| 1984-02-27 | 269 | 269 | 269 | 269 | 1,000 | 222.77 |
| 1984-02-25 | 261 | 261 | 261 | 261 | 1,000 | 216.15 |
| 1984-02-24 | 260 | 261 | 260 | 261 | 8,000 | 216.15 |
| 1984-02-23 | 280 | 280 | 270 | 270 | 7,000 | 223.60 |
| 1984-02-22 | 285 | 290 | 270 | 290 | 11,000 | 240.17 |
| 1984-02-21 | 305 | 305 | 290 | 290 | 19,000 | 240.17 |
| 1984-02-20 | 289 | 309 | 289 | 305 | 130,000 | 252.59 |
| 1984-02-18 | 282 | 285 | 271 | 285 | 39,000 | 236.03 |
| 1984-02-17 | 287 | 290 | 287 | 290 | 13,000 | 240.17 |
| 1984-02-16 | 265 | 290 | 265 | 290 | 20,000 | 240.17 |
| 1984-02-15 | 260 | 270 | 260 | 265 | 9,000 | 219.46 |
| 1984-02-14 | 260 | 260 | 257 | 257 | 7,000 | 212.84 |
| 1984-02-13 | 270 | 270 | 257 | 259 | 17,000 | 214.49 |
| 1984-02-10 | 300 | 304 | 275 | 275 | 116,000 | 227.74 |
| 1984-02-09 | 270 | 305 | 270 | 295 | 105,000 | 244.31 |
| 1984-02-08 | 255 | 270 | 255 | 270 | 7,000 | 223.60 |
| 1984-02-06 | 266 | 266 | 265 | 265 | 2,000 | 219.46 |
| 1984-02-04 | 267 | 267 | 266 | 266 | 3,000 | 220.29 |
| 1984-02-03 | 266 | 266 | 266 | 266 | 1,000 | 220.29 |
| 1984-02-02 | 263 | 263 | 260 | 260 | 3,000 | 215.32 |
| 1984-02-01 | 273 | 273 | 265 | 265 | 2,000 | 219.46 |
| 1984-01-31 | 275 | 275 | 274 | 274 | 6,000 | 226.92 |
| 1984-01-30 | 275 | 275 | 275 | 275 | 19,000 | 227.74 |
| 1984-01-28 | 266 | 266 | 265 | 265 | 3,000 | 219.46 |
| 1984-01-27 | 275 | 275 | 260 | 260 | 12,000 | 215.32 |
| 1984-01-26 | 273 | 275 | 270 | 275 | 11,000 | 227.74 |
| 1984-01-25 | 280 | 280 | 280 | 280 | 20,000 | 231.88 |
| 1984-01-24 | 265 | 265 | 250 | 250 | 20,000 | 207.04 |
| 1984-01-23 | 277 | 277 | 269 | 270 | 30,000 | 223.60 |
| 1984-01-21 | 280 | 300 | 280 | 299 | 44,000 | 247.62 |
| 1984-01-20 | 215 | 243 | 215 | 243 | 12,000 | 201.24 |
| 1984-01-19 | 208 | 210 | 208 | 210 | 4,000 | 173.91 |
| 1984-01-18 | 201 | 210 | 201 | 210 | 4,000 | 173.91 |
| 1984-01-13 | 210 | 210 | 210 | 210 | 1,000 | 173.91 |
| 1984-01-12 | 220 | 220 | 212 | 215 | 7,000 | 178.05 |
| 1984-01-11 | 214 | 218 | 212 | 218 | 9,000 | 180.54 |
| 1984-01-10 | 215 | 215 | 212 | 212 | 8,000 | 175.57 |
| 1984-01-09 | 191 | 215 | 191 | 215 | 5,000 | 178.05 |
| 1984-01-07 | 191 | 191 | 191 | 191 | 1,000 | 158.18 |
| 1984-01-06 | 190 | 190 | 190 | 190 | 1,000 | 157.35 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
