4406 新日本理化(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 349 | 349 | 348 | 348 | 5,000 | 348 |
| 1992-12-29 | 359 | 359 | 343 | 343 | 4,000 | 343 |
| 1992-12-28 | 367 | 367 | 358 | 358 | 6,000 | 358 |
| 1992-12-25 | 367 | 367 | 366 | 367 | 4,000 | 367 |
| 1992-12-22 | 367 | 367 | 367 | 367 | 10,000 | 367 |
| 1992-12-21 | 376 | 376 | 373 | 373 | 2,000 | 373 |
| 1992-12-17 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 1992-12-16 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1992-12-11 | 368 | 369 | 368 | 369 | 4,000 | 369 |
| 1992-12-10 | 351 | 369 | 351 | 369 | 10,000 | 369 |
| 1992-12-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-12-08 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1992-12-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1992-12-04 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 1992-12-03 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 1992-12-01 | 358 | 360 | 358 | 359 | 6,000 | 359 |
| 1992-11-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1992-11-27 | 369 | 369 | 360 | 360 | 2,000 | 360 |
| 1992-11-26 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1992-11-25 | 350 | 351 | 350 | 350 | 4,000 | 350 |
| 1992-11-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1992-11-20 | 330 | 330 | 330 | 330 | 23,000 | 330 |
| 1992-11-19 | 346 | 346 | 330 | 330 | 10,000 | 330 |
| 1992-11-18 | 339 | 343 | 339 | 343 | 15,000 | 343 |
| 1992-11-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-11-11 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1992-11-10 | 345 | 345 | 340 | 340 | 8,000 | 340 |
| 1992-11-06 | 346 | 347 | 346 | 347 | 2,000 | 347 |
| 1992-11-05 | 340 | 346 | 340 | 346 | 18,000 | 346 |
| 1992-11-04 | 340 | 345 | 340 | 345 | 23,000 | 345 |
| 1992-11-02 | 360 | 360 | 347 | 347 | 6,000 | 347 |
| 1992-10-30 | 375 | 375 | 365 | 365 | 3,000 | 365 |
| 1992-10-28 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 1992-10-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-10-23 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1992-10-20 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-10-19 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 1992-10-16 | 411 | 415 | 410 | 410 | 3,000 | 410 |
| 1992-10-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-10-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-10-09 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1992-10-02 | 412 | 412 | 400 | 400 | 5,000 | 400 |
| 1992-10-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-09-30 | 426 | 426 | 416 | 416 | 7,000 | 416 |
| 1992-09-29 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 1992-09-28 | 431 | 431 | 430 | 431 | 4,000 | 431 |
| 1992-09-25 | 437 | 437 | 426 | 426 | 5,000 | 426 |
| 1992-09-24 | 416 | 440 | 416 | 440 | 59,000 | 440 |
| 1992-09-22 | 430 | 430 | 415 | 419 | 57,000 | 419 |
| 1992-09-21 | 445 | 445 | 435 | 435 | 6,000 | 435 |
| 1992-09-18 | 463 | 463 | 455 | 455 | 2,000 | 455 |
| 1992-09-16 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 1992-09-14 | 472 | 472 | 470 | 470 | 3,000 | 470 |
| 1992-09-11 | 481 | 481 | 472 | 472 | 5,000 | 472 |
| 1992-09-10 | 479 | 485 | 479 | 481 | 38,000 | 481 |
| 1992-09-09 | 479 | 479 | 479 | 479 | 30,000 | 479 |
| 1992-09-07 | 479 | 480 | 479 | 480 | 4,000 | 480 |
| 1992-09-04 | 465 | 480 | 465 | 480 | 9,000 | 480 |
| 1992-09-03 | 462 | 462 | 454 | 462 | 4,000 | 462 |
| 1992-09-02 | 485 | 485 | 473 | 473 | 12,000 | 473 |
| 1992-09-01 | 496 | 497 | 490 | 490 | 6,000 | 490 |
| 1992-08-31 | 450 | 497 | 450 | 497 | 10,000 | 497 |
| 1992-08-28 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 1992-08-27 | 400 | 426 | 400 | 426 | 8,000 | 426 |
| 1992-08-26 | 390 | 398 | 390 | 398 | 11,000 | 398 |
| 1992-08-25 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 1992-08-24 | 373 | 380 | 373 | 380 | 14,000 | 380 |
| 1992-08-21 | 331 | 346 | 330 | 346 | 12,000 | 346 |
| 1992-08-20 | 320 | 330 | 320 | 330 | 6,000 | 330 |
| 1992-08-18 | 320 | 322 | 316 | 316 | 10,000 | 316 |
| 1992-08-17 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1992-08-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-08-13 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1992-08-12 | 325 | 325 | 320 | 320 | 5,000 | 320 |
| 1992-08-10 | 345 | 345 | 325 | 325 | 6,000 | 325 |
| 1992-08-07 | 355 | 356 | 345 | 345 | 4,000 | 345 |
| 1992-08-06 | 375 | 375 | 360 | 360 | 5,000 | 360 |
| 1992-08-04 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1992-08-03 | 415 | 415 | 400 | 400 | 6,000 | 400 |
| 1992-07-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-07-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-07-29 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1992-07-28 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1992-07-27 | 451 | 451 | 449 | 449 | 2,000 | 449 |
| 1992-07-23 | 460 | 463 | 459 | 459 | 4,000 | 459 |
| 1992-07-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-07-15 | 478 | 479 | 478 | 479 | 4,000 | 479 |
| 1992-07-14 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1992-07-10 | 481 | 481 | 481 | 481 | 7,000 | 481 |
| 1992-07-09 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-07-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-07-07 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1992-07-06 | 491 | 492 | 491 | 492 | 8,000 | 492 |
| 1992-07-03 | 490 | 491 | 490 | 490 | 8,000 | 490 |
| 1992-07-02 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1992-07-01 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-06-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-06-29 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1992-06-26 | 489 | 489 | 480 | 480 | 2,000 | 480 |
| 1992-06-24 | 480 | 490 | 480 | 490 | 7,000 | 490 |
| 1992-06-23 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1992-06-22 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1992-06-19 | 495 | 498 | 495 | 498 | 5,000 | 498 |
| 1992-06-18 | 495 | 498 | 495 | 498 | 2,000 | 498 |
| 1992-06-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-06-16 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1992-06-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-06-12 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 1992-06-11 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1992-06-10 | 532 | 532 | 525 | 525 | 7,000 | 525 |
| 1992-06-05 | 545 | 545 | 531 | 531 | 5,000 | 531 |
| 1992-06-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-05-21 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1992-05-20 | 611 | 611 | 606 | 606 | 6,000 | 606 |
| 1992-05-19 | 605 | 606 | 605 | 606 | 3,000 | 606 |
| 1992-05-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1992-05-15 | 612 | 612 | 611 | 611 | 7,000 | 611 |
| 1992-05-14 | 601 | 611 | 601 | 611 | 19,000 | 611 |
| 1992-05-13 | 600 | 605 | 600 | 600 | 4,000 | 600 |
| 1992-05-12 | 569 | 600 | 569 | 600 | 8,000 | 600 |
| 1992-05-08 | 523 | 525 | 523 | 524 | 7,000 | 524 |
| 1992-05-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-05-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-04-30 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1992-04-27 | 520 | 520 | 520 | 520 | 98,000 | 520 |
| 1992-04-24 | 520 | 520 | 520 | 520 | 97,000 | 520 |
| 1992-04-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-04-20 | 522 | 528 | 522 | 528 | 6,000 | 528 |
| 1992-04-17 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1992-04-16 | 520 | 520 | 510 | 515 | 21,000 | 515 |
| 1992-04-15 | 520 | 524 | 520 | 520 | 7,000 | 520 |
| 1992-04-14 | 500 | 500 | 490 | 490 | 32,000 | 490 |
| 1992-04-13 | 505 | 505 | 500 | 500 | 13,000 | 500 |
| 1992-04-10 | 500 | 505 | 500 | 500 | 12,000 | 500 |
| 1992-04-09 | 520 | 520 | 500 | 500 | 5,000 | 500 |
| 1992-04-08 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 1992-04-07 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 1992-04-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-04-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-04-01 | 640 | 641 | 640 | 640 | 12,000 | 640 |
| 1992-03-31 | 640 | 645 | 640 | 645 | 7,000 | 645 |
| 1992-03-27 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1992-03-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1992-03-25 | 635 | 642 | 635 | 640 | 25,000 | 640 |
| 1992-03-24 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 1992-03-23 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-03-19 | 661 | 661 | 659 | 659 | 3,000 | 659 |
| 1992-03-18 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1992-03-17 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 1992-03-16 | 696 | 696 | 695 | 695 | 4,000 | 695 |
| 1992-03-13 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 1992-03-12 | 715 | 715 | 705 | 705 | 5,000 | 705 |
| 1992-03-11 | 730 | 730 | 715 | 715 | 420,000 | 715 |
| 1992-03-10 | 735 | 735 | 730 | 730 | 419,000 | 730 |
| 1992-03-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1992-03-06 | 730 | 730 | 705 | 705 | 8,000 | 705 |
| 1992-03-04 | 785 | 785 | 780 | 780 | 11,000 | 780 |
| 1992-03-03 | 835 | 835 | 795 | 795 | 53,000 | 795 |
| 1992-03-02 | 805 | 805 | 805 | 805 | 93,000 | 805 |
| 1992-02-28 | 670 | 705 | 670 | 705 | 71,000 | 705 |
| 1992-02-27 | 659 | 670 | 659 | 668 | 38,000 | 668 |
| 1992-02-26 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1992-02-25 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1992-02-24 | 666 | 666 | 660 | 660 | 4,000 | 660 |
| 1992-02-21 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1992-02-18 | 665 | 665 | 660 | 660 | 9,000 | 660 |
| 1992-02-13 | 667 | 667 | 665 | 665 | 4,000 | 665 |
| 1992-02-10 | 675 | 675 | 670 | 670 | 4,000 | 670 |
| 1992-02-07 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 1992-02-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-02-05 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 1992-02-04 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1992-02-03 | 675 | 675 | 670 | 675 | 4,000 | 675 |
| 1992-01-31 | 655 | 670 | 645 | 670 | 30,000 | 670 |
| 1992-01-30 | 650 | 655 | 645 | 645 | 6,000 | 645 |
| 1992-01-29 | 660 | 660 | 655 | 655 | 5,000 | 655 |
| 1992-01-28 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1992-01-27 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1992-01-23 | 674 | 675 | 665 | 675 | 8,000 | 675 |
| 1992-01-20 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 1992-01-17 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1992-01-16 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1992-01-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1992-01-13 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1992-01-10 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1992-01-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1992-01-07 | 685 | 685 | 680 | 680 | 3,000 | 680 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
