4406 新日本理化(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	450	450	450	450	1,000	372.67
1985-12-27	450	450	450	450	1,000	372.67
1985-12-26	456	456	456	456	1,000	377.64
1985-12-25	455	455	450	450	2,000	372.67
1985-12-24	447	460	447	460	2,000	380.95
1985-12-23	440	440	440	440	2,000	364.39
1985-12-21	463	463	460	460	2,000	380.95
1985-12-20	455	455	450	450	10,000	372.67
1985-12-19	459	459	450	450	11,000	372.67
1985-12-18	478	478	465	465	4,000	385.09
1985-12-17	480	480	476	476	5,000	394.20
1985-12-16	476	476	476	476	7,000	394.20
1985-12-13	475	480	475	476	13,000	394.20
1985-12-12	475	475	475	475	23,000	393.38
1985-12-11	475	480	475	475	9,000	393.38
1985-12-10	451	480	451	475	7,000	393.38
1985-12-06	450	450	450	450	2,000	372.67
1985-12-05	490	490	482	482	11,000	399.17
1985-12-04	480	490	480	490	13,000	405.80
1985-12-03	448	448	448	448	1,000	371.01
1985-12-02	435	438	435	436	5,000	361.08
1985-11-29	435	435	435	435	1,000	360.25
1985-11-28	445	445	425	425	7,000	351.97
1985-11-27	472	472	455	455	6,000	376.81
1985-11-26	475	475	475	475	1,000	393.38
1985-11-25	465	470	465	470	4,000	389.23
1985-11-22	451	465	451	465	5,000	385.09
1985-11-21	460	461	450	451	8,000	373.50
1985-11-20	464	464	461	461	3,000	381.78
1985-11-19	461	464	461	464	3,000	384.27
1985-11-18	463	463	460	460	5,000	380.95
1985-11-16	461	461	461	461	1,000	381.78
1985-11-15	460	480	455	480	6,000	397.52
1985-11-14	475	475	460	465	4,000	385.09
1985-11-13	460	460	450	460	19,000	380.95
1985-11-12	510	516	485	485	29,000	401.66
1985-11-11	545	545	500	510	100,000	422.36
1985-11-08	430	510	430	510	349,000	422.36
1985-11-07	425	430	415	430	484,000	356.11
1985-11-06	418	418	415	415	10,000	343.69
1985-11-02	418	418	418	418	5,000	346.17
1985-11-01	415	415	415	415	3,000	343.69
1985-10-31	430	430	430	430	1,000	356.11
1985-10-30	430	443	430	443	9,000	366.87
1985-10-29	425	425	425	425	1,000	351.97
1985-10-28	420	420	415	415	2,000	343.69
1985-10-25	415	415	415	415	3,000	343.69
1985-10-23	420	420	416	416	2,000	344.51
1985-10-22	412	415	412	415	3,000	343.69
1985-10-21	420	420	411	411	3,000	340.37
1985-10-19	420	420	420	420	2,000	347.83
1985-10-18	415	415	410	410	8,000	339.55
1985-10-17	425	425	425	425	1,000	351.97
1985-10-16	420	420	405	405	8,000	335.40
1985-10-15	420	425	420	425	5,000	351.97
1985-10-11	420	420	420	420	3,000	347.83
1985-10-09	420	420	420	420	4,000	347.83
1985-10-08	422	422	422	422	1,000	349.48
1985-10-07	420	420	410	410	5,000	339.55
1985-10-05	420	420	420	420	1,000	347.83
1985-10-03	420	420	420	420	1,000	347.83
1985-10-02	400	435	400	435	4,000	360.25
1985-10-01	400	400	400	400	5,000	331.26
1985-09-30	425	430	421	430	5,000	356.11
1985-09-28	430	430	430	430	3,000	356.11
1985-09-27	420	420	420	420	5,000	347.83
1985-09-26	440	440	421	421	6,000	348.65
1985-09-25	441	441	441	441	2,000	365.22
1985-09-24	455	455	455	455	1,000	376.81
1985-09-21	440	440	440	440	5,000	364.39
1985-09-20	458	458	450	450	2,000	372.67
1985-09-19	445	445	445	445	5,000	368.53
1985-09-18	440	440	440	440	5,000	364.39
1985-09-13	430	430	430	430	5,000	356.11
1985-09-10	480	480	480	480	4,000	397.52
1985-09-07	490	490	476	485	20,000	401.66
1985-09-05	420	430	420	430	7,000	356.11
1985-09-04	431	431	420	420	9,000	347.83
1985-09-03	435	435	435	435	1,000	360.25
1985-09-02	440	440	431	431	9,000	356.94
1985-08-31	440	440	440	440	4,000	364.39
1985-08-30	440	440	440	440	4,000	364.39
1985-08-29	440	440	440	440	5,000	364.39
1985-08-28	440	440	440	440	20,000	364.39
1985-08-27	441	442	441	441	5,000	365.22
1985-08-26	442	442	441	441	6,000	365.22
1985-08-24	440	440	440	440	2,000	364.39
1985-08-23	440	440	440	440	20,000	364.39
1985-08-21	440	440	440	440	4,000	364.39
1985-08-20	440	440	440	440	7,000	364.39
1985-08-19	440	440	440	440	1,000	364.39
1985-08-16	440	440	435	435	2,000	360.25
1985-08-15	432	433	432	433	2,000	358.59
1985-08-14	430	430	430	430	7,000	356.11
1985-08-13	450	450	450	450	5,000	372.67
1985-08-12	450	450	450	450	1,000	372.67
1985-08-08	450	450	450	450	2,000	372.67
1985-08-07	458	458	458	458	1,000	379.30
1985-08-06	465	465	458	458	6,000	379.30
1985-08-02	450	450	450	450	4,000	372.67
1985-08-01	465	465	460	460	4,000	380.95
1985-07-31	440	460	435	460	8,000	380.95
1985-07-30	446	446	446	446	2,000	369.36
1985-07-29	461	461	450	450	6,000	372.67
1985-07-27	461	461	461	461	2,000	381.78
1985-07-26	470	470	461	461	4,000	381.78
1985-07-25	475	475	470	470	4,000	389.23
1985-07-24	472	472	472	472	1,000	390.89
1985-07-23	485	485	485	485	1,000	401.66
1985-07-22	487	487	474	487	14,000	403.31
1985-07-20	490	490	490	490	5,000	405.80
1985-07-19	461	490	461	490	4,000	405.80
1985-07-18	460	460	460	460	8,000	380.95
1985-07-17	460	460	460	460	6,000	380.95
1985-07-16	460	460	460	460	4,000	380.95
1985-07-15	480	480	480	480	4,000	397.52
1985-07-12	460	460	445	445	8,000	368.53
1985-07-11	460	460	460	460	1,000	380.95
1985-07-10	460	480	460	461	8,000	381.78
1985-07-09	475	475	460	460	4,000	380.95
1985-07-08	462	462	461	462	5,000	382.61
1985-07-06	460	462	460	460	6,000	380.95
1985-07-05	460	460	460	460	8,000	380.95
1985-07-04	467	479	460	460	12,000	380.95
1985-07-03	480	480	470	470	3,000	389.23
1985-07-02	460	480	460	480	8,000	397.52
1985-07-01	476	480	476	480	4,000	397.52
1985-06-29	485	485	482	482	3,000	399.17
1985-06-28	486	486	481	481	4,000	398.34
1985-06-27	485	490	485	490	4,000	405.80
1985-06-26	487	488	487	488	2,000	404.14
1985-06-24	490	490	484	487	3,000	403.31
1985-06-15	500	500	495	500	8,000	414.08
1985-06-14	520	520	505	505	9,000	418.22
1985-06-13	540	540	530	530	11,000	438.92
1985-06-12	500	540	500	540	8,000	447.21
1985-06-11	465	480	465	480	10,000	397.52
1985-06-10	465	470	465	465	5,000	385.09
1985-06-07	463	470	463	465	6,000	385.09
1985-06-06	480	485	463	463	10,000	383.44
1985-06-05	461	480	461	480	7,000	397.52
1985-06-04	480	480	460	460	3,000	380.95
1985-06-03	505	505	490	490	6,000	405.80
1985-06-01	505	505	505	505	1,000	418.22
1985-05-31	510	512	510	512	4,000	424.02
1985-05-30	526	526	506	510	14,000	422.36
1985-05-29	530	530	526	526	13,000	435.61
1985-05-28	540	559	535	535	16,000	443.06
1985-05-27	515	516	515	516	17,000	427.33
1985-05-25	620	620	570	585	46,000	484.47
1985-05-24	615	625	601	615	107,000	509.32
1985-05-23	630	635	600	600	222,000	496.89
1985-05-22	519	590	500	590	164,000	488.61
1985-05-21	470	510	469	505	47,000	418.22
1985-05-20	470	470	470	470	1,000	389.23
1985-05-18	450	470	450	470	3,000	389.23
1985-05-17	440	450	440	442	8,000	366.05
1985-05-16	440	442	440	440	4,000	364.39
1985-05-15	450	450	440	440	7,000	364.39
1985-05-14	455	455	455	455	1,000	376.81
1985-05-13	479	479	479	479	2,000	396.69
1985-05-09	453	453	453	453	3,000	375.16
1985-05-08	485	487	475	475	14,000	393.38
1985-05-07	505	505	500	500	18,000	414.08
1985-05-04	449	449	449	449	4,000	371.84
1985-05-02	417	430	417	430	6,000	356.11
1985-05-01	422	426	415	415	18,000	343.69
1985-04-30	427	430	421	421	5,000	348.65
1985-04-27	426	426	426	426	2,000	352.80
1985-04-26	425	426	420	426	6,000	352.80
1985-04-25	420	420	420	420	3,000	347.83
1985-04-24	421	421	420	420	12,000	347.83
1985-04-23	424	430	420	420	7,000	347.83
1985-04-22	423	428	420	424	10,000	351.14
1985-04-20	430	435	420	420	16,000	347.83
1985-04-19	439	439	430	430	5,000	356.11
1985-04-18	450	450	450	450	1,000	372.67
1985-04-17	460	460	450	450	18,000	372.67
1985-04-16	463	468	461	461	9,000	381.78
1985-04-15	475	475	463	463	3,000	383.44
1985-04-12	461	461	461	461	3,000	381.78
1985-04-11	490	490	490	490	3,000	405.80
1985-04-10	470	470	470	470	1,000	389.23
1985-04-09	480	480	480	480	1,000	397.52
1985-04-08	461	461	461	461	1,000	381.78
1985-04-06	480	480	480	480	5,000	397.52
1985-04-05	460	460	460	460	2,000	380.95
1985-04-03	475	499	460	499	9,000	413.25
1985-04-01	480	480	480	480	5,000	397.52
1985-03-30	460	480	460	480	6,000	397.52
1985-03-29	500	500	480	480	7,000	397.52
1985-03-28	499	499	499	499	2,000	413.25
1985-03-27	461	470	461	461	6,000	381.78
1985-03-26	480	480	460	460	13,000	380.95
1985-03-25	480	480	480	480	4,000	397.52
1985-03-23	498	498	480	480	2,000	397.52
1985-03-22	500	500	500	500	1,000	414.08
1985-03-20	500	500	500	500	2,000	414.08
1985-03-19	490	490	460	460	14,000	380.95
1985-03-18	490	490	480	480	3,000	397.52
1985-03-16	500	500	500	500	3,000	414.08
1985-03-15	500	500	500	500	2,000	414.08
1985-03-14	500	500	475	480	21,000	397.52
1985-03-13	481	500	481	491	13,000	406.63
1985-03-12	495	495	478	478	5,000	395.86
1985-03-11	505	505	500	500	6,000	414.08
1985-03-08	505	510	500	505	9,000	418.22
1985-03-07	505	505	505	505	12,000	418.22
1985-03-06	530	530	525	525	9,000	434.78
1985-03-05	536	536	530	530	15,000	438.92
1985-03-04	535	536	535	536	10,000	443.89
1985-03-02	535	540	535	540	8,000	447.21
1985-03-01	531	540	531	535	12,000	443.06
1985-02-28	540	540	531	531	19,000	439.75
1985-02-27	540	560	540	550	7,000	455.49
1985-02-26	535	539	535	535	19,000	443.06
1985-02-25	550	550	550	550	4,000	455.49
1985-02-23	540	550	540	550	6,000	455.49
1985-02-22	540	546	540	540	9,000	447.21
1985-02-21	560	560	535	535	12,000	443.06
1985-02-20	550	579	550	578	18,000	478.68
1985-02-19	580	580	550	550	8,000	455.49
1985-02-18	570	580	570	580	10,000	480.33
1985-02-16	530	540	530	530	30,000	438.92
1985-02-15	550	550	525	530	49,000	438.92
1985-02-14	550	553	536	536	35,000	443.89
1985-02-13	591	591	560	560	21,000	463.77
1985-02-12	590	590	585	590	15,000	488.61
1985-02-08	610	610	590	590	25,000	488.61
1985-02-07	600	635	600	600	29,000	496.89
1985-02-06	550	565	545	560	19,000	463.77
1985-02-05	560	560	545	545	15,000	451.35
1985-02-04	565	565	547	560	28,000	463.77
1985-02-02	535	555	535	550	13,000	455.49
1985-02-01	535	550	515	545	22,000	451.35
1985-01-31	525	535	525	535	30,000	443.06
1985-01-30	576	577	560	561	23,000	464.60
1985-01-29	605	605	570	575	44,000	476.19
1985-01-28	599	600	593	600	50,000	496.89
1985-01-26	600	600	595	596	12,000	493.58
1985-01-25	600	603	598	598	21,000	495.24
1985-01-24	603	607	595	595	29,000	492.75
1985-01-23	630	630	602	602	19,000	498.55
1985-01-22	630	630	630	630	15,000	521.74
1985-01-21	610	649	601	601	14,000	497.72
1985-01-19	635	635	601	601	15,000	497.72
1985-01-18	597	635	597	621	29,000	514.29
1985-01-17	620	620	595	595	35,000	492.75
1985-01-16	630	630	615	630	38,000	521.74
1985-01-14	650	650	629	629	40,000	520.91
1985-01-11	661	662	650	650	19,000	538.30
1985-01-10	675	695	651	651	23,000	539.13
1985-01-09	735	745	670	670	102,000	554.87
1985-01-08	720	720	700	715	111,000	592.13
1985-01-07	590	655	585	655	43,000	542.44
1985-01-05	615	615	595	599	14,000	496.07
1985-01-04	645	645	619	619	17,000	512.63

分割・併合履歴： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30