4406 新日本理化(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,200 | 1,220 | 1,200 | 1,220 | 32,000 | 1,060.87 |
| 1989-12-28 | 1,200 | 1,240 | 1,200 | 1,200 | 62,000 | 1,043.48 |
| 1989-12-27 | 1,250 | 1,280 | 1,250 | 1,260 | 76,000 | 1,095.65 |
| 1989-12-26 | 1,280 | 1,280 | 1,240 | 1,280 | 185,000 | 1,113.04 |
| 1989-12-25 | 1,300 | 1,320 | 1,280 | 1,290 | 84,000 | 1,121.74 |
| 1989-12-22 | 1,350 | 1,350 | 1,300 | 1,320 | 175,000 | 1,147.83 |
| 1989-12-21 | 1,380 | 1,410 | 1,330 | 1,330 | 1,064,000 | 1,156.52 |
| 1989-12-20 | 1,290 | 1,390 | 1,290 | 1,380 | 1,319,000 | 1,200 |
| 1989-12-19 | 1,280 | 1,300 | 1,270 | 1,280 | 220,000 | 1,113.04 |
| 1989-12-18 | 1,290 | 1,300 | 1,270 | 1,280 | 311,000 | 1,113.04 |
| 1989-12-15 | 1,280 | 1,330 | 1,280 | 1,290 | 835,000 | 1,121.74 |
| 1989-12-14 | 1,250 | 1,300 | 1,230 | 1,290 | 889,000 | 1,121.74 |
| 1989-12-13 | 1,200 | 1,250 | 1,190 | 1,250 | 528,000 | 1,086.96 |
| 1989-12-12 | 1,130 | 1,210 | 1,130 | 1,180 | 427,000 | 1,026.09 |
| 1989-12-11 | 1,130 | 1,150 | 1,120 | 1,130 | 114,000 | 982.61 |
| 1989-12-08 | 1,150 | 1,150 | 1,110 | 1,130 | 103,000 | 982.61 |
| 1989-12-07 | 1,180 | 1,180 | 1,150 | 1,150 | 211,000 | 1,000 |
| 1989-12-06 | 1,160 | 1,200 | 1,160 | 1,160 | 596,000 | 1,008.70 |
| 1989-12-05 | 1,100 | 1,170 | 1,090 | 1,150 | 683,000 | 1,000 |
| 1989-12-04 | 1,100 | 1,110 | 1,080 | 1,100 | 224,000 | 956.52 |
| 1989-12-01 | 1,080 | 1,090 | 1,070 | 1,090 | 300,000 | 947.83 |
| 1989-11-30 | 1,070 | 1,070 | 1,050 | 1,060 | 161,000 | 921.74 |
| 1989-11-29 | 1,040 | 1,070 | 1,040 | 1,070 | 363,000 | 930.44 |
| 1989-11-28 | 1,020 | 1,030 | 1,000 | 1,020 | 80,000 | 886.96 |
| 1989-11-27 | 1,040 | 1,040 | 1,000 | 1,040 | 63,000 | 904.35 |
| 1989-11-24 | 961 | 1,050 | 961 | 1,050 | 120,000 | 913.04 |
| 1989-11-22 | 960 | 960 | 955 | 960 | 11,000 | 834.78 |
| 1989-11-21 | 960 | 965 | 950 | 960 | 32,000 | 834.78 |
| 1989-11-20 | 960 | 970 | 960 | 970 | 13,000 | 843.48 |
| 1989-11-17 | 960 | 980 | 960 | 980 | 26,000 | 852.17 |
| 1989-11-16 | 969 | 969 | 955 | 965 | 29,000 | 839.13 |
| 1989-11-15 | 975 | 975 | 969 | 969 | 33,000 | 842.61 |
| 1989-11-14 | 975 | 980 | 970 | 975 | 41,000 | 847.83 |
| 1989-11-13 | 975 | 980 | 968 | 980 | 23,000 | 852.17 |
| 1989-11-10 | 968 | 980 | 968 | 980 | 43,000 | 852.17 |
| 1989-11-09 | 960 | 968 | 960 | 968 | 37,000 | 841.74 |
| 1989-11-08 | 935 | 960 | 935 | 960 | 20,000 | 834.78 |
| 1989-11-07 | 960 | 960 | 940 | 940 | 10,000 | 817.39 |
| 1989-11-06 | 960 | 960 | 950 | 960 | 10,000 | 834.78 |
| 1989-11-02 | 951 | 965 | 950 | 959 | 14,000 | 833.91 |
| 1989-11-01 | 970 | 970 | 951 | 970 | 35,000 | 843.48 |
| 1989-10-31 | 981 | 981 | 970 | 970 | 23,000 | 843.48 |
| 1989-10-30 | 981 | 998 | 981 | 983 | 8,000 | 854.78 |
| 1989-10-27 | 995 | 995 | 980 | 981 | 17,000 | 853.04 |
| 1989-10-26 | 1,000 | 1,010 | 1,000 | 1,010 | 51,000 | 878.26 |
| 1989-10-25 | 990 | 995 | 981 | 995 | 31,000 | 865.22 |
| 1989-10-24 | 1,000 | 1,000 | 990 | 990 | 28,000 | 860.87 |
| 1989-10-23 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 | 869.57 |
| 1989-10-20 | 1,030 | 1,030 | 990 | 1,030 | 37,000 | 895.65 |
| 1989-10-19 | 985 | 1,040 | 985 | 1,030 | 74,000 | 895.65 |
| 1989-10-18 | 980 | 985 | 980 | 985 | 21,000 | 856.52 |
| 1989-10-17 | 985 | 990 | 980 | 980 | 38,000 | 852.17 |
| 1989-10-16 | 980 | 1,000 | 980 | 990 | 32,000 | 860.87 |
| 1989-10-13 | 1,010 | 1,030 | 1,010 | 1,030 | 37,000 | 895.65 |
| 1989-10-12 | 1,030 | 1,040 | 1,010 | 1,020 | 46,000 | 886.96 |
| 1989-10-11 | 1,070 | 1,070 | 1,020 | 1,030 | 190,000 | 895.65 |
| 1989-10-09 | 1,070 | 1,090 | 1,040 | 1,080 | 313,000 | 939.13 |
| 1989-10-06 | 1,060 | 1,130 | 1,000 | 1,000 | 676,000 | 869.57 |
| 1989-10-05 | 970 | 1,060 | 970 | 1,040 | 398,000 | 904.35 |
| 1989-10-04 | 970 | 970 | 955 | 955 | 36,000 | 830.44 |
| 1989-10-03 | 950 | 950 | 940 | 940 | 12,000 | 817.39 |
| 1989-10-02 | 930 | 935 | 930 | 935 | 17,000 | 813.04 |
| 1989-09-29 | 930 | 935 | 920 | 920 | 28,000 | 800 |
| 1989-09-28 | 940 | 945 | 920 | 920 | 40,000 | 800 |
| 1989-09-27 | 956 | 956 | 946 | 946 | 41,000 | 822.61 |
| 1989-09-26 | 965 | 965 | 955 | 955 | 40,000 | 830.44 |
| 1989-09-25 | 979 | 979 | 965 | 965 | 24,000 | 839.13 |
| 1989-09-22 | 965 | 979 | 962 | 970 | 59,000 | 843.48 |
| 1989-09-21 | 960 | 964 | 960 | 962 | 50,000 | 836.52 |
| 1989-09-20 | 959 | 964 | 957 | 960 | 100,000 | 834.78 |
| 1989-09-19 | 957 | 957 | 940 | 957 | 45,000 | 832.17 |
| 1989-09-18 | 934 | 950 | 931 | 950 | 60,000 | 826.09 |
| 1989-09-14 | 935 | 935 | 926 | 926 | 17,000 | 805.22 |
| 1989-09-13 | 930 | 940 | 925 | 935 | 35,000 | 813.04 |
| 1989-09-12 | 930 | 935 | 926 | 926 | 23,000 | 805.22 |
| 1989-09-11 | 920 | 930 | 920 | 930 | 24,000 | 808.70 |
| 1989-09-08 | 930 | 930 | 920 | 920 | 27,000 | 800 |
| 1989-09-07 | 935 | 940 | 930 | 930 | 28,000 | 808.70 |
| 1989-09-06 | 950 | 950 | 920 | 920 | 60,000 | 800 |
| 1989-09-05 | 950 | 950 | 942 | 950 | 31,000 | 826.09 |
| 1989-09-04 | 950 | 963 | 950 | 953 | 22,000 | 828.70 |
| 1989-09-01 | 941 | 950 | 941 | 942 | 47,000 | 819.13 |
| 1989-08-31 | 955 | 960 | 941 | 944 | 30,000 | 820.87 |
| 1989-08-30 | 930 | 970 | 930 | 970 | 39,000 | 843.48 |
| 1989-08-29 | 934 | 934 | 925 | 930 | 41,000 | 808.70 |
| 1989-08-28 | 936 | 936 | 930 | 935 | 38,000 | 813.04 |
| 1989-08-25 | 950 | 950 | 935 | 935 | 45,000 | 813.04 |
| 1989-08-24 | 959 | 959 | 950 | 950 | 22,000 | 826.09 |
| 1989-08-23 | 941 | 955 | 941 | 955 | 31,000 | 830.44 |
| 1989-08-22 | 949 | 960 | 940 | 946 | 73,000 | 822.61 |
| 1989-08-21 | 935 | 944 | 931 | 944 | 65,000 | 820.87 |
| 1989-08-18 | 930 | 940 | 910 | 923 | 72,000 | 802.61 |
| 1989-08-17 | 935 | 950 | 931 | 935 | 52,000 | 813.04 |
| 1989-08-16 | 945 | 950 | 925 | 930 | 64,000 | 808.70 |
| 1989-08-15 | 960 | 960 | 939 | 939 | 33,000 | 816.52 |
| 1989-08-14 | 970 | 974 | 960 | 969 | 21,000 | 842.61 |
| 1989-08-11 | 980 | 1,000 | 970 | 970 | 101,000 | 843.48 |
| 1989-08-10 | 985 | 985 | 975 | 975 | 49,000 | 847.83 |
| 1989-08-09 | 1,010 | 1,010 | 970 | 976 | 142,000 | 848.70 |
| 1989-08-08 | 965 | 1,020 | 965 | 1,010 | 377,000 | 878.26 |
| 1989-08-07 | 965 | 965 | 958 | 965 | 52,000 | 839.13 |
| 1989-08-04 | 960 | 965 | 956 | 959 | 56,000 | 833.91 |
| 1989-08-03 | 980 | 980 | 963 | 963 | 83,000 | 837.39 |
| 1989-08-02 | 950 | 970 | 950 | 970 | 92,000 | 843.48 |
| 1989-08-01 | 960 | 965 | 937 | 945 | 227,000 | 821.74 |
| 1989-07-31 | 990 | 995 | 970 | 970 | 230,000 | 843.48 |
| 1989-07-28 | 987 | 1,000 | 970 | 999 | 1,029,000 | 868.70 |
| 1989-07-27 | 945 | 990 | 943 | 987 | 1,117,000 | 858.26 |
| 1989-07-26 | 940 | 949 | 925 | 945 | 315,000 | 821.74 |
| 1989-07-25 | 952 | 965 | 930 | 940 | 1,170,000 | 817.39 |
| 1989-07-24 | 920 | 945 | 920 | 940 | 329,000 | 817.39 |
| 1989-07-21 | 916 | 945 | 906 | 924 | 713,000 | 803.48 |
| 1989-07-20 | 920 | 926 | 900 | 922 | 606,000 | 801.74 |
| 1989-07-19 | 844 | 928 | 844 | 928 | 729,000 | 806.96 |
| 1989-07-18 | 855 | 870 | 852 | 852 | 110,000 | 740.87 |
| 1989-07-17 | 855 | 864 | 840 | 840 | 139,000 | 730.44 |
| 1989-07-14 | 866 | 870 | 849 | 849 | 104,000 | 738.26 |
| 1989-07-13 | 860 | 870 | 856 | 867 | 76,000 | 753.91 |
| 1989-07-12 | 890 | 890 | 849 | 870 | 271,000 | 756.52 |
| 1989-07-11 | 825 | 898 | 825 | 881 | 425,000 | 766.09 |
| 1989-07-10 | 825 | 825 | 820 | 823 | 51,000 | 715.65 |
| 1989-07-07 | 830 | 830 | 821 | 825 | 51,000 | 717.39 |
| 1989-07-06 | 840 | 840 | 825 | 830 | 59,000 | 721.74 |
| 1989-07-05 | 840 | 840 | 825 | 840 | 185,000 | 730.44 |
| 1989-07-04 | 794 | 857 | 794 | 849 | 221,000 | 738.26 |
| 1989-07-03 | 780 | 793 | 780 | 780 | 25,000 | 678.26 |
| 1989-06-30 | 779 | 779 | 776 | 779 | 5,000 | 677.39 |
| 1989-06-29 | 788 | 788 | 775 | 775 | 15,000 | 673.91 |
| 1989-06-28 | 785 | 785 | 780 | 784 | 11,000 | 681.74 |
| 1989-06-27 | 795 | 795 | 788 | 790 | 8,000 | 686.96 |
| 1989-06-26 | 795 | 799 | 790 | 795 | 15,000 | 691.30 |
| 1989-06-23 | 795 | 800 | 790 | 799 | 20,000 | 694.78 |
| 1989-06-22 | 800 | 800 | 790 | 795 | 27,000 | 691.30 |
| 1989-06-21 | 780 | 800 | 780 | 800 | 33,000 | 695.65 |
| 1989-06-20 | 780 | 780 | 775 | 780 | 32,000 | 678.26 |
| 1989-06-19 | 773 | 780 | 773 | 780 | 9,000 | 678.26 |
| 1989-06-16 | 770 | 775 | 761 | 771 | 18,000 | 670.44 |
| 1989-06-15 | 773 | 773 | 770 | 771 | 16,000 | 670.44 |
| 1989-06-14 | 780 | 780 | 770 | 770 | 19,000 | 669.57 |
| 1989-06-13 | 777 | 780 | 777 | 777 | 8,000 | 675.65 |
| 1989-06-12 | 775 | 780 | 775 | 776 | 18,000 | 674.78 |
| 1989-06-09 | 775 | 777 | 775 | 775 | 5,000 | 673.91 |
| 1989-06-08 | 780 | 780 | 775 | 777 | 11,000 | 675.65 |
| 1989-06-07 | 780 | 780 | 780 | 780 | 17,000 | 678.26 |
| 1989-06-06 | 780 | 780 | 780 | 780 | 33,000 | 678.26 |
| 1989-06-05 | 781 | 781 | 780 | 780 | 15,000 | 678.26 |
| 1989-06-02 | 785 | 785 | 780 | 780 | 24,000 | 678.26 |
| 1989-06-01 | 785 | 785 | 780 | 781 | 28,000 | 679.13 |
| 1989-05-31 | 785 | 788 | 785 | 788 | 27,000 | 685.22 |
| 1989-05-30 | 778 | 785 | 778 | 785 | 11,000 | 682.61 |
| 1989-05-29 | 781 | 790 | 776 | 776 | 18,000 | 674.78 |
| 1989-05-26 | 780 | 780 | 780 | 780 | 5,000 | 678.26 |
| 1989-05-25 | 775 | 780 | 775 | 780 | 25,000 | 678.26 |
| 1989-05-24 | 780 | 780 | 775 | 775 | 39,000 | 673.91 |
| 1989-05-23 | 785 | 785 | 775 | 775 | 16,000 | 673.91 |
| 1989-05-22 | 785 | 788 | 781 | 788 | 15,000 | 685.22 |
| 1989-05-19 | 785 | 787 | 780 | 785 | 21,000 | 682.61 |
| 1989-05-18 | 782 | 785 | 775 | 785 | 25,000 | 682.61 |
| 1989-05-17 | 788 | 788 | 780 | 785 | 22,000 | 682.61 |
| 1989-05-16 | 785 | 788 | 780 | 788 | 16,000 | 685.22 |
| 1989-05-15 | 780 | 788 | 780 | 783 | 14,000 | 680.87 |
| 1989-05-12 | 790 | 790 | 780 | 780 | 31,000 | 678.26 |
| 1989-05-11 | 795 | 800 | 791 | 791 | 12,000 | 687.83 |
| 1989-05-10 | 800 | 800 | 791 | 791 | 15,000 | 687.83 |
| 1989-05-09 | 795 | 800 | 790 | 800 | 42,000 | 695.65 |
| 1989-05-08 | 780 | 785 | 780 | 780 | 21,000 | 678.26 |
| 1989-05-02 | 775 | 780 | 775 | 780 | 20,000 | 678.26 |
| 1989-05-01 | 780 | 780 | 780 | 780 | 5,000 | 678.26 |
| 1989-04-28 | 768 | 768 | 761 | 761 | 23,000 | 661.74 |
| 1989-04-27 | 767 | 767 | 765 | 767 | 12,000 | 666.96 |
| 1989-04-26 | 765 | 765 | 761 | 765 | 6,000 | 665.22 |
| 1989-04-25 | 780 | 780 | 761 | 761 | 11,000 | 661.74 |
| 1989-04-24 | 780 | 780 | 780 | 780 | 2,000 | 678.26 |
| 1989-04-21 | 765 | 780 | 765 | 780 | 12,000 | 678.26 |
| 1989-04-20 | 770 | 770 | 765 | 770 | 9,000 | 669.57 |
| 1989-04-19 | 760 | 762 | 760 | 760 | 8,000 | 660.87 |
| 1989-04-18 | 784 | 784 | 760 | 780 | 9,000 | 678.26 |
| 1989-04-17 | 798 | 798 | 779 | 779 | 14,000 | 677.39 |
| 1989-04-14 | 765 | 765 | 755 | 755 | 8,000 | 656.52 |
| 1989-04-13 | 765 | 765 | 751 | 751 | 14,000 | 653.04 |
| 1989-04-12 | 770 | 770 | 765 | 765 | 4,000 | 665.22 |
| 1989-04-11 | 790 | 790 | 775 | 780 | 5,000 | 678.26 |
| 1989-04-10 | 790 | 790 | 780 | 780 | 13,000 | 678.26 |
| 1989-04-07 | 770 | 790 | 770 | 790 | 15,000 | 686.96 |
| 1989-04-06 | 780 | 780 | 770 | 770 | 10,000 | 669.57 |
| 1989-04-05 | 798 | 800 | 780 | 780 | 31,000 | 678.26 |
| 1989-04-04 | 800 | 801 | 798 | 801 | 39,000 | 696.52 |
| 1989-04-03 | 801 | 801 | 800 | 800 | 15,000 | 695.65 |
| 1989-03-31 | 813 | 813 | 795 | 800 | 49,000 | 695.65 |
| 1989-03-30 | 745 | 800 | 740 | 800 | 29,000 | 695.65 |
| 1989-03-29 | 738 | 740 | 730 | 740 | 7,000 | 643.48 |
| 1989-03-28 | 733 | 733 | 727 | 733 | 4,000 | 637.39 |
| 1989-03-27 | 730 | 730 | 725 | 725 | 18,000 | 630.44 |
| 1989-03-24 | 725 | 730 | 720 | 730 | 13,000 | 634.78 |
| 1989-03-23 | 721 | 725 | 710 | 725 | 67,000 | 630.44 |
| 1989-03-22 | 740 | 740 | 720 | 720 | 25,000 | 626.09 |
| 1989-03-20 | 752 | 752 | 740 | 740 | 52,000 | 643.48 |
| 1989-03-17 | 753 | 755 | 753 | 755 | 16,000 | 656.52 |
| 1989-03-16 | 755 | 755 | 753 | 753 | 14,000 | 654.78 |
| 1989-03-15 | 755 | 755 | 751 | 752 | 12,000 | 653.91 |
| 1989-03-14 | 760 | 760 | 750 | 750 | 27,000 | 652.17 |
| 1989-03-13 | 760 | 765 | 760 | 760 | 11,000 | 660.87 |
| 1989-03-10 | 765 | 765 | 765 | 765 | 7,000 | 665.22 |
| 1989-03-09 | 772 | 772 | 765 | 765 | 8,000 | 665.22 |
| 1989-03-08 | 762 | 778 | 762 | 772 | 16,000 | 671.30 |
| 1989-03-07 | 761 | 778 | 761 | 777 | 24,000 | 675.65 |
| 1989-03-06 | 770 | 780 | 770 | 770 | 16,000 | 669.57 |
| 1989-03-03 | 770 | 770 | 760 | 761 | 18,000 | 661.74 |
| 1989-03-02 | 770 | 780 | 770 | 770 | 7,000 | 669.57 |
| 1989-03-01 | 760 | 770 | 760 | 760 | 16,000 | 660.87 |
| 1989-02-28 | 770 | 770 | 760 | 760 | 9,000 | 660.87 |
| 1989-02-27 | 780 | 780 | 770 | 780 | 18,000 | 678.26 |
| 1989-02-23 | 760 | 775 | 760 | 775 | 36,000 | 673.91 |
| 1989-02-22 | 770 | 770 | 760 | 760 | 18,000 | 660.87 |
| 1989-02-21 | 765 | 780 | 765 | 770 | 13,000 | 669.57 |
| 1989-02-20 | 783 | 783 | 760 | 760 | 29,000 | 660.87 |
| 1989-02-17 | 778 | 785 | 778 | 780 | 29,000 | 678.26 |
| 1989-02-16 | 780 | 780 | 776 | 776 | 31,000 | 674.78 |
| 1989-02-15 | 770 | 780 | 770 | 780 | 8,000 | 678.26 |
| 1989-02-14 | 777 | 790 | 777 | 790 | 21,000 | 686.96 |
| 1989-02-13 | 785 | 790 | 785 | 785 | 33,000 | 682.61 |
| 1989-02-10 | 791 | 800 | 790 | 795 | 19,000 | 691.30 |
| 1989-02-09 | 791 | 799 | 791 | 791 | 27,000 | 687.83 |
| 1989-02-08 | 815 | 815 | 785 | 785 | 70,000 | 682.61 |
| 1989-02-07 | 820 | 825 | 815 | 815 | 33,000 | 708.70 |
| 1989-02-06 | 825 | 830 | 820 | 820 | 46,000 | 713.04 |
| 1989-02-03 | 816 | 835 | 816 | 820 | 100,000 | 713.04 |
| 1989-02-02 | 810 | 819 | 805 | 815 | 48,000 | 708.70 |
| 1989-02-01 | 815 | 820 | 810 | 810 | 86,000 | 704.35 |
| 1989-01-31 | 831 | 832 | 822 | 826 | 86,000 | 718.26 |
| 1989-01-30 | 820 | 834 | 820 | 829 | 115,000 | 720.87 |
| 1989-01-28 | 816 | 820 | 805 | 810 | 79,000 | 704.35 |
| 1989-01-27 | 805 | 815 | 803 | 815 | 97,000 | 708.70 |
| 1989-01-26 | 800 | 805 | 791 | 803 | 80,000 | 698.26 |
| 1989-01-25 | 805 | 805 | 800 | 800 | 97,000 | 695.65 |
| 1989-01-24 | 815 | 820 | 800 | 808 | 161,000 | 702.61 |
| 1989-01-23 | 820 | 835 | 801 | 825 | 444,000 | 717.39 |
| 1989-01-20 | 759 | 780 | 756 | 777 | 148,000 | 675.65 |
| 1989-01-19 | 753 | 755 | 750 | 753 | 73,000 | 654.78 |
| 1989-01-18 | 750 | 754 | 750 | 754 | 67,000 | 655.65 |
| 1989-01-17 | 750 | 753 | 747 | 747 | 46,000 | 649.57 |
| 1989-01-13 | 746 | 754 | 746 | 746 | 92,000 | 648.70 |
| 1989-01-12 | 746 | 750 | 741 | 746 | 84,000 | 648.70 |
| 1989-01-11 | 750 | 750 | 730 | 746 | 57,000 | 648.70 |
| 1989-01-10 | 750 | 760 | 746 | 760 | 146,000 | 660.87 |
| 1989-01-09 | 731 | 750 | 731 | 745 | 54,000 | 647.83 |
| 1989-01-06 | 723 | 735 | 723 | 735 | 35,000 | 639.13 |
| 1989-01-05 | 725 | 730 | 721 | 723 | 25,000 | 628.70 |
| 1989-01-04 | 730 | 730 | 720 | 720 | 3,000 | 626.09 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
