4406 新日本理化(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1991-12-27 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1991-12-26 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 1991-12-25 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 1991-12-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-12-20 | 715 | 715 | 700 | 700 | 6,000 | 700 |
| 1991-12-19 | 730 | 730 | 715 | 715 | 5,000 | 715 |
| 1991-12-18 | 740 | 740 | 735 | 735 | 7,000 | 735 |
| 1991-12-17 | 745 | 750 | 740 | 740 | 12,000 | 740 |
| 1991-12-16 | 736 | 740 | 735 | 740 | 20,000 | 740 |
| 1991-12-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1991-12-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-12-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-12-10 | 743 | 743 | 730 | 730 | 7,000 | 730 |
| 1991-12-06 | 740 | 743 | 740 | 743 | 6,000 | 743 |
| 1991-12-05 | 740 | 740 | 740 | 740 | 13,000 | 740 |
| 1991-12-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-12-03 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1991-11-29 | 760 | 760 | 740 | 740 | 4,000 | 740 |
| 1991-11-27 | 761 | 761 | 756 | 756 | 3,000 | 756 |
| 1991-11-26 | 790 | 791 | 761 | 761 | 4,000 | 761 |
| 1991-11-22 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1991-11-21 | 851 | 852 | 830 | 830 | 6,000 | 830 |
| 1991-11-20 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 1991-11-19 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1991-11-15 | 900 | 929 | 900 | 929 | 3,000 | 929 |
| 1991-11-11 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1991-11-08 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1991-11-05 | 940 | 991 | 940 | 991 | 11,000 | 991 |
| 1991-10-31 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1991-10-30 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1991-10-29 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1991-10-28 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-10-25 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 1991-10-23 | 961 | 961 | 960 | 960 | 3,000 | 960 |
| 1991-10-22 | 950 | 980 | 938 | 970 | 12,000 | 970 |
| 1991-10-21 | 970 | 970 | 936 | 940 | 12,000 | 940 |
| 1991-10-18 | 982 | 990 | 980 | 990 | 7,000 | 990 |
| 1991-10-17 | 1,000 | 1,000 | 961 | 962 | 27,000 | 962 |
| 1991-10-16 | 1,010 | 1,060 | 1,000 | 1,000 | 57,000 | 1,000 |
| 1991-10-15 | 1,040 | 1,050 | 1,000 | 1,050 | 66,000 | 1,050 |
| 1991-10-14 | 1,060 | 1,110 | 1,040 | 1,070 | 181,000 | 1,070 |
| 1991-10-11 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1991-10-09 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1991-10-08 | 1,020 | 1,070 | 1,020 | 1,070 | 7,000 | 1,070 |
| 1991-10-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-10-04 | 1,040 | 1,070 | 1,040 | 1,070 | 11,000 | 1,070 |
| 1991-10-03 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 1991-10-02 | 1,060 | 1,100 | 1,040 | 1,100 | 49,000 | 1,100 |
| 1991-10-01 | 1,030 | 1,080 | 1,000 | 1,080 | 129,000 | 1,080 |
| 1991-09-30 | 1,000 | 1,040 | 1,000 | 1,040 | 15,000 | 1,040 |
| 1991-09-27 | 1,030 | 1,030 | 1,000 | 1,030 | 11,000 | 1,030 |
| 1991-09-26 | 996 | 1,030 | 996 | 1,000 | 27,000 | 1,000 |
| 1991-09-25 | 935 | 996 | 935 | 996 | 6,000 | 996 |
| 1991-09-24 | 1,110 | 1,110 | 1,050 | 1,070 | 88,000 | 930.44 |
| 1991-09-20 | 1,120 | 1,130 | 1,100 | 1,110 | 112,000 | 965.22 |
| 1991-09-19 | 1,110 | 1,130 | 1,110 | 1,120 | 22,000 | 973.91 |
| 1991-09-18 | 1,110 | 1,110 | 1,100 | 1,100 | 16,000 | 956.52 |
| 1991-09-17 | 1,100 | 1,130 | 1,100 | 1,130 | 10,000 | 982.61 |
| 1991-09-13 | 1,100 | 1,120 | 1,100 | 1,120 | 19,000 | 973.91 |
| 1991-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 956.52 |
| 1991-09-11 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 956.52 |
| 1991-09-10 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 965.22 |
| 1991-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 956.52 |
| 1991-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 939.13 |
| 1991-09-05 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 | 939.13 |
| 1991-09-04 | 1,080 | 1,080 | 1,070 | 1,070 | 12,000 | 930.44 |
| 1991-09-03 | 1,070 | 1,080 | 1,070 | 1,080 | 12,000 | 939.13 |
| 1991-09-02 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 930.44 |
| 1991-08-30 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 939.13 |
| 1991-08-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 930.44 |
| 1991-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 939.13 |
| 1991-08-26 | 1,100 | 1,100 | 1,070 | 1,070 | 17,000 | 930.44 |
| 1991-08-23 | 1,140 | 1,160 | 1,120 | 1,160 | 6,000 | 1,008.70 |
| 1991-08-22 | 1,130 | 1,140 | 1,100 | 1,140 | 9,000 | 991.30 |
| 1991-08-21 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 921.74 |
| 1991-08-20 | 1,050 | 1,070 | 1,030 | 1,050 | 30,000 | 913.04 |
| 1991-08-19 | 1,110 | 1,110 | 1,040 | 1,070 | 17,000 | 930.44 |
| 1991-08-16 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 965.22 |
| 1991-08-15 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 | 973.91 |
| 1991-08-14 | 1,130 | 1,130 | 1,110 | 1,110 | 7,000 | 965.22 |
| 1991-08-13 | 1,130 | 1,150 | 1,110 | 1,150 | 9,000 | 1,000 |
| 1991-08-12 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 982.61 |
| 1991-08-09 | 1,190 | 1,190 | 1,150 | 1,160 | 407,000 | 1,008.70 |
| 1991-08-08 | 1,170 | 1,170 | 1,150 | 1,160 | 416,000 | 1,008.70 |
| 1991-08-07 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 | 1,026.09 |
| 1991-08-06 | 1,190 | 1,190 | 1,170 | 1,180 | 3,000 | 1,026.09 |
| 1991-08-05 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 1,043.48 |
| 1991-08-02 | 1,180 | 1,200 | 1,180 | 1,180 | 8,000 | 1,026.09 |
| 1991-08-01 | 1,180 | 1,200 | 1,180 | 1,200 | 25,000 | 1,043.48 |
| 1991-07-31 | 1,200 | 1,200 | 1,190 | 1,190 | 45,000 | 1,034.78 |
| 1991-07-30 | 1,190 | 1,200 | 1,180 | 1,200 | 15,000 | 1,043.48 |
| 1991-07-29 | 1,210 | 1,220 | 1,180 | 1,180 | 22,000 | 1,026.09 |
| 1991-07-26 | 1,220 | 1,220 | 1,170 | 1,220 | 68,000 | 1,060.87 |
| 1991-07-25 | 1,250 | 1,250 | 1,210 | 1,220 | 316,000 | 1,060.87 |
| 1991-07-24 | 1,140 | 1,220 | 1,140 | 1,210 | 143,000 | 1,052.17 |
| 1991-07-23 | 1,150 | 1,160 | 1,150 | 1,150 | 22,000 | 1,000 |
| 1991-07-22 | 1,150 | 1,200 | 1,150 | 1,160 | 70,000 | 1,008.70 |
| 1991-07-19 | 1,120 | 1,180 | 1,120 | 1,180 | 13,000 | 1,026.09 |
| 1991-07-18 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 | 1,000 |
| 1991-07-17 | 1,170 | 1,180 | 1,170 | 1,170 | 17,000 | 1,017.39 |
| 1991-07-16 | 1,160 | 1,210 | 1,150 | 1,190 | 87,000 | 1,034.78 |
| 1991-07-15 | 1,120 | 1,130 | 1,120 | 1,120 | 11,000 | 973.91 |
| 1991-07-12 | 1,120 | 1,120 | 1,110 | 1,120 | 9,000 | 973.91 |
| 1991-07-11 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 973.91 |
| 1991-07-10 | 1,100 | 1,150 | 1,100 | 1,140 | 25,000 | 991.30 |
| 1991-07-09 | 1,070 | 1,070 | 1,000 | 1,070 | 58,000 | 930.44 |
| 1991-07-08 | 1,130 | 1,140 | 1,100 | 1,100 | 38,000 | 956.52 |
| 1991-07-05 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 | 982.61 |
| 1991-07-04 | 1,150 | 1,160 | 1,140 | 1,150 | 21,000 | 1,000 |
| 1991-07-03 | 1,200 | 1,200 | 1,170 | 1,170 | 50,000 | 1,017.39 |
| 1991-07-02 | 1,190 | 1,230 | 1,180 | 1,200 | 469,000 | 1,043.48 |
| 1991-07-01 | 1,190 | 1,190 | 1,180 | 1,180 | 50,000 | 1,026.09 |
| 1991-06-28 | 1,180 | 1,200 | 1,170 | 1,170 | 145,000 | 1,017.39 |
| 1991-06-27 | 1,150 | 1,170 | 1,120 | 1,120 | 33,000 | 973.91 |
| 1991-06-26 | 1,150 | 1,180 | 1,100 | 1,150 | 25,000 | 1,000 |
| 1991-06-25 | 1,070 | 1,100 | 1,070 | 1,100 | 25,000 | 956.52 |
| 1991-06-24 | 1,110 | 1,110 | 1,090 | 1,090 | 31,000 | 947.83 |
| 1991-06-21 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 956.52 |
| 1991-06-20 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 | 973.91 |
| 1991-06-19 | 1,150 | 1,150 | 1,140 | 1,140 | 46,000 | 991.30 |
| 1991-06-18 | 1,150 | 1,160 | 1,140 | 1,150 | 14,000 | 1,000 |
| 1991-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,000 |
| 1991-06-14 | 1,150 | 1,160 | 1,140 | 1,150 | 19,000 | 1,000 |
| 1991-06-13 | 1,130 | 1,150 | 1,130 | 1,140 | 4,000 | 991.30 |
| 1991-06-12 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 | 1,000 |
| 1991-06-11 | 1,150 | 1,170 | 1,150 | 1,160 | 17,000 | 1,008.70 |
| 1991-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 41,000 | 1,000 |
| 1991-06-07 | 1,150 | 1,170 | 1,140 | 1,150 | 55,000 | 1,000 |
| 1991-06-06 | 1,140 | 1,160 | 1,140 | 1,150 | 53,000 | 1,000 |
| 1991-06-05 | 1,170 | 1,170 | 1,140 | 1,170 | 32,000 | 1,017.39 |
| 1991-06-04 | 1,210 | 1,210 | 1,180 | 1,190 | 103,000 | 1,034.78 |
| 1991-06-03 | 1,210 | 1,230 | 1,180 | 1,230 | 508,000 | 1,069.57 |
| 1991-05-31 | 1,150 | 1,170 | 1,150 | 1,160 | 16,000 | 1,008.70 |
| 1991-05-30 | 1,150 | 1,180 | 1,140 | 1,140 | 49,000 | 991.30 |
| 1991-05-29 | 1,150 | 1,170 | 1,140 | 1,170 | 28,000 | 1,017.39 |
| 1991-05-28 | 1,150 | 1,150 | 1,120 | 1,120 | 23,000 | 973.91 |
| 1991-05-27 | 1,130 | 1,170 | 1,130 | 1,130 | 31,000 | 982.61 |
| 1991-05-24 | 1,220 | 1,230 | 1,100 | 1,100 | 191,000 | 956.52 |
| 1991-05-23 | 1,160 | 1,230 | 1,150 | 1,220 | 354,000 | 1,060.87 |
| 1991-05-22 | 1,050 | 1,170 | 1,050 | 1,160 | 95,000 | 1,008.70 |
| 1991-05-21 | 1,080 | 1,080 | 1,030 | 1,030 | 5,000 | 895.65 |
| 1991-05-20 | 1,090 | 1,090 | 1,070 | 1,080 | 12,000 | 939.13 |
| 1991-05-17 | 1,090 | 1,090 | 1,070 | 1,090 | 12,000 | 947.83 |
| 1991-05-16 | 1,120 | 1,150 | 1,110 | 1,110 | 9,000 | 965.22 |
| 1991-05-15 | 1,100 | 1,120 | 1,100 | 1,110 | 15,000 | 965.22 |
| 1991-05-14 | 1,120 | 1,140 | 1,100 | 1,100 | 15,000 | 956.52 |
| 1991-05-13 | 1,160 | 1,170 | 1,150 | 1,150 | 18,000 | 1,000 |
| 1991-05-10 | 1,180 | 1,180 | 1,140 | 1,140 | 20,000 | 991.30 |
| 1991-05-09 | 1,180 | 1,180 | 1,140 | 1,180 | 23,000 | 1,026.09 |
| 1991-05-08 | 1,170 | 1,170 | 1,130 | 1,160 | 20,000 | 1,008.70 |
| 1991-05-07 | 1,170 | 1,180 | 1,130 | 1,150 | 23,000 | 1,000 |
| 1991-05-02 | 1,170 | 1,180 | 1,150 | 1,160 | 58,000 | 1,008.70 |
| 1991-05-01 | 1,080 | 1,180 | 1,080 | 1,150 | 79,000 | 1,000 |
| 1991-04-30 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 913.04 |
| 1991-04-26 | 1,110 | 1,120 | 1,050 | 1,060 | 14,000 | 921.74 |
| 1991-04-25 | 1,140 | 1,160 | 1,100 | 1,110 | 55,000 | 965.22 |
| 1991-04-24 | 1,180 | 1,180 | 1,140 | 1,160 | 50,000 | 1,008.70 |
| 1991-04-23 | 1,130 | 1,210 | 1,130 | 1,180 | 432,000 | 1,026.09 |
| 1991-04-22 | 1,090 | 1,150 | 1,090 | 1,150 | 228,000 | 1,000 |
| 1991-04-19 | 1,040 | 1,130 | 1,040 | 1,120 | 570,000 | 973.91 |
| 1991-04-18 | 990 | 1,000 | 980 | 1,000 | 19,000 | 869.57 |
| 1991-04-17 | 1,000 | 1,000 | 985 | 990 | 15,000 | 860.87 |
| 1991-04-16 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 869.57 |
| 1991-04-15 | 990 | 1,010 | 980 | 980 | 47,000 | 852.17 |
| 1991-04-12 | 990 | 999 | 975 | 990 | 59,000 | 860.87 |
| 1991-04-11 | 975 | 1,040 | 975 | 1,010 | 105,000 | 878.26 |
| 1991-04-10 | 957 | 970 | 940 | 970 | 51,000 | 843.48 |
| 1991-04-09 | 987 | 987 | 953 | 969 | 29,000 | 842.61 |
| 1991-04-08 | 908 | 967 | 900 | 967 | 115,000 | 840.87 |
| 1991-04-05 | 850 | 900 | 850 | 898 | 24,000 | 780.87 |
| 1991-04-04 | 832 | 837 | 832 | 837 | 3,000 | 727.83 |
| 1991-04-03 | 850 | 850 | 850 | 850 | 1,000 | 739.13 |
| 1991-04-02 | 832 | 832 | 832 | 832 | 1,000 | 723.48 |
| 1991-03-29 | 815 | 830 | 815 | 830 | 9,000 | 721.74 |
| 1991-03-27 | 800 | 800 | 800 | 800 | 4,000 | 695.65 |
| 1991-03-26 | 830 | 830 | 815 | 815 | 3,000 | 708.70 |
| 1991-03-25 | 835 | 835 | 830 | 830 | 14,000 | 721.74 |
| 1991-03-22 | 830 | 830 | 830 | 830 | 2,000 | 721.74 |
| 1991-03-20 | 830 | 830 | 830 | 830 | 3,000 | 721.74 |
| 1991-03-19 | 866 | 866 | 840 | 840 | 7,000 | 730.44 |
| 1991-03-18 | 825 | 866 | 820 | 866 | 16,000 | 753.04 |
| 1991-03-14 | 820 | 830 | 820 | 830 | 11,000 | 721.74 |
| 1991-03-13 | 800 | 800 | 798 | 798 | 21,000 | 693.91 |
| 1991-03-12 | 820 | 820 | 796 | 800 | 43,000 | 695.65 |
| 1991-03-11 | 806 | 806 | 800 | 802 | 4,000 | 697.39 |
| 1991-03-08 | 820 | 830 | 820 | 830 | 31,000 | 721.74 |
| 1991-03-06 | 800 | 820 | 800 | 820 | 5,000 | 713.04 |
| 1991-03-05 | 810 | 810 | 790 | 810 | 17,000 | 704.35 |
| 1991-03-04 | 820 | 820 | 810 | 810 | 12,000 | 704.35 |
| 1991-03-01 | 820 | 820 | 810 | 820 | 8,000 | 713.04 |
| 1991-02-28 | 830 | 830 | 825 | 825 | 5,000 | 717.39 |
| 1991-02-27 | 805 | 805 | 805 | 805 | 4,000 | 700 |
| 1991-02-26 | 830 | 830 | 820 | 820 | 11,000 | 713.04 |
| 1991-02-25 | 840 | 840 | 840 | 840 | 3,000 | 730.44 |
| 1991-02-22 | 850 | 850 | 850 | 850 | 1,000 | 739.13 |
| 1991-02-21 | 850 | 855 | 845 | 845 | 14,000 | 734.78 |
| 1991-02-20 | 865 | 865 | 852 | 852 | 16,000 | 740.87 |
| 1991-02-19 | 854 | 868 | 850 | 868 | 13,000 | 754.78 |
| 1991-02-18 | 848 | 855 | 840 | 840 | 44,000 | 730.44 |
| 1991-02-15 | 820 | 849 | 820 | 849 | 458,000 | 738.26 |
| 1991-02-14 | 830 | 830 | 815 | 820 | 424,000 | 713.04 |
| 1991-02-13 | 770 | 800 | 760 | 800 | 230,000 | 695.65 |
| 1991-02-12 | 760 | 760 | 755 | 755 | 27,000 | 656.52 |
| 1991-02-08 | 730 | 740 | 730 | 740 | 9,000 | 643.48 |
| 1991-02-07 | 750 | 752 | 750 | 750 | 26,000 | 652.17 |
| 1991-02-06 | 685 | 700 | 680 | 690 | 245,000 | 600 |
| 1991-02-05 | 650 | 670 | 645 | 665 | 21,000 | 578.26 |
| 1991-02-04 | 640 | 640 | 640 | 640 | 1,000 | 556.52 |
| 1991-02-01 | 620 | 621 | 620 | 620 | 8,000 | 539.13 |
| 1991-01-31 | 606 | 620 | 606 | 620 | 24,000 | 539.13 |
| 1991-01-30 | 621 | 621 | 610 | 620 | 14,000 | 539.13 |
| 1991-01-29 | 635 | 635 | 630 | 630 | 28,000 | 547.83 |
| 1991-01-28 | 645 | 645 | 635 | 636 | 7,000 | 553.04 |
| 1991-01-25 | 650 | 653 | 645 | 645 | 28,000 | 560.87 |
| 1991-01-24 | 660 | 660 | 649 | 649 | 19,000 | 564.35 |
| 1991-01-23 | 680 | 680 | 670 | 670 | 10,000 | 582.61 |
| 1991-01-22 | 680 | 680 | 680 | 680 | 2,000 | 591.30 |
| 1991-01-21 | 690 | 690 | 685 | 685 | 20,000 | 595.65 |
| 1991-01-18 | 700 | 705 | 700 | 700 | 13,000 | 608.70 |
| 1991-01-17 | 670 | 700 | 670 | 690 | 11,000 | 600 |
| 1991-01-16 | 670 | 670 | 670 | 670 | 8,000 | 582.61 |
| 1991-01-14 | 680 | 680 | 675 | 680 | 6,000 | 591.30 |
| 1991-01-11 | 690 | 695 | 685 | 690 | 46,000 | 600 |
| 1991-01-10 | 695 | 695 | 685 | 690 | 11,000 | 600 |
| 1991-01-09 | 695 | 695 | 695 | 695 | 2,000 | 604.35 |
| 1991-01-08 | 715 | 715 | 715 | 715 | 7,000 | 621.74 |
| 1991-01-07 | 765 | 765 | 765 | 765 | 2,000 | 665.22 |
| 1991-01-04 | 768 | 768 | 768 | 768 | 1,000 | 667.83 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
