4406 新日本理化(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 433 | 445 | 433 | 435 | 8,000 | 435 |
| 1993-12-28 | 435 | 436 | 435 | 435 | 6,000 | 435 |
| 1993-12-27 | 448 | 448 | 431 | 431 | 17,000 | 431 |
| 1993-12-24 | 458 | 458 | 450 | 450 | 19,000 | 450 |
| 1993-12-22 | 475 | 475 | 465 | 465 | 20,000 | 465 |
| 1993-12-21 | 480 | 481 | 475 | 475 | 8,000 | 475 |
| 1993-12-20 | 510 | 510 | 486 | 486 | 16,000 | 486 |
| 1993-12-17 | 510 | 513 | 510 | 510 | 20,000 | 510 |
| 1993-12-16 | 481 | 530 | 481 | 520 | 47,000 | 520 |
| 1993-12-15 | 450 | 480 | 450 | 480 | 15,000 | 480 |
| 1993-12-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-12-13 | 450 | 459 | 450 | 455 | 4,000 | 455 |
| 1993-12-10 | 438 | 450 | 430 | 450 | 42,000 | 450 |
| 1993-12-09 | 430 | 436 | 430 | 430 | 9,000 | 430 |
| 1993-12-08 | 435 | 435 | 420 | 420 | 41,000 | 420 |
| 1993-12-07 | 428 | 440 | 428 | 435 | 92,000 | 435 |
| 1993-12-06 | 470 | 470 | 458 | 458 | 16,000 | 458 |
| 1993-12-03 | 490 | 490 | 465 | 465 | 26,000 | 465 |
| 1993-12-02 | 461 | 488 | 461 | 482 | 55,000 | 482 |
| 1993-12-01 | 431 | 440 | 420 | 440 | 25,000 | 440 |
| 1993-11-30 | 425 | 440 | 425 | 426 | 28,000 | 426 |
| 1993-11-29 | 434 | 440 | 434 | 434 | 8,000 | 434 |
| 1993-11-26 | 472 | 472 | 460 | 460 | 12,000 | 460 |
| 1993-11-25 | 471 | 480 | 471 | 472 | 10,000 | 472 |
| 1993-11-24 | 490 | 490 | 465 | 465 | 16,000 | 465 |
| 1993-11-22 | 510 | 510 | 499 | 499 | 9,000 | 499 |
| 1993-11-19 | 500 | 520 | 500 | 510 | 7,000 | 510 |
| 1993-11-18 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 1993-11-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-11-15 | 535 | 535 | 529 | 529 | 4,000 | 529 |
| 1993-11-12 | 500 | 536 | 500 | 535 | 46,000 | 535 |
| 1993-11-11 | 470 | 503 | 470 | 500 | 19,000 | 500 |
| 1993-11-10 | 475 | 475 | 460 | 466 | 33,000 | 466 |
| 1993-11-09 | 500 | 501 | 481 | 481 | 35,000 | 481 |
| 1993-11-08 | 520 | 520 | 498 | 510 | 44,000 | 510 |
| 1993-11-05 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1993-11-04 | 574 | 574 | 565 | 565 | 8,000 | 565 |
| 1993-11-02 | 570 | 574 | 570 | 574 | 2,000 | 574 |
| 1993-11-01 | 575 | 575 | 575 | 575 | 5,000 | 575 |
| 1993-10-29 | 562 | 574 | 560 | 574 | 16,000 | 574 |
| 1993-10-28 | 565 | 580 | 560 | 560 | 21,000 | 560 |
| 1993-10-27 | 561 | 565 | 555 | 565 | 25,000 | 565 |
| 1993-10-26 | 600 | 600 | 552 | 553 | 23,000 | 553 |
| 1993-10-25 | 640 | 640 | 610 | 610 | 11,000 | 610 |
| 1993-10-22 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1993-10-21 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1993-10-20 | 660 | 660 | 650 | 650 | 11,000 | 650 |
| 1993-10-19 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1993-10-18 | 670 | 671 | 670 | 671 | 9,000 | 671 |
| 1993-10-13 | 670 | 671 | 670 | 670 | 11,000 | 670 |
| 1993-10-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1993-10-07 | 700 | 700 | 699 | 699 | 9,000 | 699 |
| 1993-10-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-10-05 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1993-10-01 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1993-09-30 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1993-09-29 | 673 | 690 | 670 | 690 | 10,000 | 690 |
| 1993-09-28 | 690 | 690 | 672 | 672 | 25,000 | 672 |
| 1993-09-27 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1993-09-24 | 692 | 696 | 692 | 695 | 14,000 | 695 |
| 1993-09-22 | 703 | 703 | 700 | 700 | 36,000 | 700 |
| 1993-09-21 | 714 | 719 | 702 | 702 | 11,000 | 702 |
| 1993-09-20 | 712 | 722 | 712 | 716 | 10,000 | 716 |
| 1993-09-17 | 727 | 730 | 726 | 728 | 9,000 | 728 |
| 1993-09-16 | 735 | 745 | 726 | 726 | 10,000 | 726 |
| 1993-09-14 | 760 | 760 | 740 | 740 | 20,000 | 740 |
| 1993-09-13 | 771 | 771 | 752 | 753 | 17,000 | 753 |
| 1993-09-10 | 760 | 796 | 760 | 784 | 136,000 | 784 |
| 1993-09-09 | 721 | 750 | 720 | 742 | 45,000 | 742 |
| 1993-09-08 | 707 | 720 | 707 | 720 | 11,000 | 720 |
| 1993-09-07 | 702 | 715 | 702 | 707 | 6,000 | 707 |
| 1993-09-06 | 700 | 705 | 700 | 700 | 12,000 | 700 |
| 1993-09-03 | 703 | 705 | 700 | 700 | 10,000 | 700 |
| 1993-09-01 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1993-08-31 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1993-08-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-08-27 | 713 | 718 | 696 | 718 | 7,000 | 718 |
| 1993-08-26 | 698 | 698 | 692 | 693 | 17,000 | 693 |
| 1993-08-25 | 693 | 693 | 693 | 693 | 10,000 | 693 |
| 1993-08-24 | 692 | 693 | 692 | 692 | 12,000 | 692 |
| 1993-08-23 | 720 | 720 | 690 | 691 | 28,000 | 691 |
| 1993-08-20 | 720 | 721 | 719 | 721 | 14,000 | 721 |
| 1993-08-19 | 716 | 716 | 702 | 702 | 8,000 | 702 |
| 1993-08-18 | 701 | 710 | 700 | 701 | 16,000 | 701 |
| 1993-08-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1993-08-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-08-12 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1993-08-11 | 731 | 731 | 720 | 720 | 5,000 | 720 |
| 1993-08-10 | 731 | 731 | 731 | 731 | 7,000 | 731 |
| 1993-08-09 | 691 | 691 | 691 | 691 | 6,000 | 691 |
| 1993-08-06 | 710 | 710 | 691 | 691 | 15,000 | 691 |
| 1993-08-05 | 731 | 731 | 711 | 711 | 6,000 | 711 |
| 1993-08-04 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1993-08-03 | 729 | 730 | 729 | 730 | 2,000 | 730 |
| 1993-07-30 | 732 | 732 | 731 | 731 | 3,000 | 731 |
| 1993-07-29 | 721 | 730 | 721 | 730 | 3,000 | 730 |
| 1993-07-28 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1993-07-27 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 1993-07-23 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1993-07-22 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1993-07-21 | 751 | 751 | 750 | 750 | 4,000 | 750 |
| 1993-07-20 | 751 | 751 | 751 | 751 | 10,000 | 751 |
| 1993-07-19 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1993-07-16 | 760 | 760 | 751 | 756 | 5,000 | 756 |
| 1993-07-15 | 770 | 775 | 755 | 755 | 21,000 | 755 |
| 1993-07-14 | 760 | 765 | 760 | 765 | 16,000 | 765 |
| 1993-07-13 | 760 | 760 | 752 | 752 | 6,000 | 752 |
| 1993-07-12 | 750 | 760 | 750 | 760 | 10,000 | 760 |
| 1993-07-09 | 732 | 732 | 730 | 730 | 17,000 | 730 |
| 1993-07-08 | 740 | 750 | 740 | 740 | 5,000 | 740 |
| 1993-07-07 | 747 | 750 | 737 | 750 | 7,000 | 750 |
| 1993-07-05 | 740 | 740 | 730 | 730 | 10,000 | 730 |
| 1993-07-02 | 774 | 774 | 750 | 750 | 22,000 | 750 |
| 1993-07-01 | 760 | 765 | 750 | 750 | 16,000 | 750 |
| 1993-06-30 | 750 | 774 | 750 | 760 | 21,000 | 760 |
| 1993-06-29 | 783 | 785 | 770 | 770 | 48,000 | 770 |
| 1993-06-28 | 774 | 796 | 770 | 771 | 60,000 | 771 |
| 1993-06-25 | 779 | 779 | 748 | 748 | 32,000 | 748 |
| 1993-06-24 | 750 | 780 | 750 | 774 | 44,000 | 774 |
| 1993-06-23 | 720 | 745 | 720 | 735 | 42,000 | 735 |
| 1993-06-22 | 676 | 686 | 676 | 680 | 17,000 | 680 |
| 1993-06-21 | 739 | 741 | 681 | 681 | 34,000 | 681 |
| 1993-06-18 | 756 | 761 | 741 | 751 | 31,000 | 751 |
| 1993-06-17 | 779 | 779 | 750 | 761 | 55,000 | 761 |
| 1993-06-16 | 780 | 784 | 770 | 784 | 36,000 | 784 |
| 1993-06-15 | 839 | 839 | 805 | 805 | 43,000 | 805 |
| 1993-06-14 | 850 | 874 | 840 | 854 | 188,000 | 854 |
| 1993-06-11 | 831 | 862 | 818 | 855 | 197,000 | 855 |
| 1993-06-10 | 860 | 870 | 829 | 831 | 524,000 | 831 |
| 1993-06-08 | 820 | 860 | 820 | 855 | 810,000 | 855 |
| 1993-06-07 | 826 | 838 | 800 | 807 | 814,000 | 807 |
| 1993-06-04 | 729 | 785 | 720 | 785 | 472,000 | 785 |
| 1993-06-03 | 690 | 730 | 679 | 730 | 58,000 | 730 |
| 1993-06-02 | 685 | 698 | 678 | 690 | 22,000 | 690 |
| 1993-06-01 | 693 | 695 | 669 | 685 | 16,000 | 685 |
| 1993-05-31 | 715 | 715 | 698 | 698 | 21,000 | 698 |
| 1993-05-28 | 705 | 718 | 700 | 700 | 28,000 | 700 |
| 1993-05-27 | 680 | 710 | 680 | 700 | 36,000 | 700 |
| 1993-05-26 | 690 | 690 | 676 | 680 | 16,000 | 680 |
| 1993-05-25 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1993-05-24 | 685 | 685 | 682 | 682 | 15,000 | 682 |
| 1993-05-21 | 689 | 690 | 681 | 690 | 10,000 | 690 |
| 1993-05-20 | 690 | 690 | 680 | 680 | 12,000 | 680 |
| 1993-05-19 | 671 | 700 | 671 | 691 | 14,000 | 691 |
| 1993-05-18 | 690 | 699 | 665 | 665 | 260,000 | 665 |
| 1993-05-17 | 700 | 705 | 680 | 680 | 24,000 | 680 |
| 1993-05-14 | 720 | 724 | 700 | 700 | 86,000 | 700 |
| 1993-05-13 | 727 | 727 | 695 | 709 | 87,000 | 709 |
| 1993-05-12 | 700 | 736 | 695 | 723 | 139,000 | 723 |
| 1993-05-11 | 660 | 685 | 660 | 685 | 33,000 | 685 |
| 1993-05-10 | 636 | 660 | 635 | 660 | 16,000 | 660 |
| 1993-05-07 | 636 | 640 | 635 | 640 | 5,000 | 640 |
| 1993-05-06 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1993-04-30 | 634 | 636 | 634 | 635 | 14,000 | 635 |
| 1993-04-28 | 646 | 646 | 624 | 636 | 28,000 | 636 |
| 1993-04-27 | 658 | 658 | 624 | 636 | 32,000 | 636 |
| 1993-04-26 | 675 | 681 | 660 | 660 | 44,000 | 660 |
| 1993-04-23 | 615 | 655 | 615 | 655 | 320,000 | 655 |
| 1993-04-22 | 616 | 616 | 614 | 614 | 117,000 | 614 |
| 1993-04-21 | 616 | 620 | 616 | 616 | 14,000 | 616 |
| 1993-04-20 | 627 | 635 | 616 | 619 | 17,000 | 619 |
| 1993-04-19 | 632 | 635 | 632 | 632 | 13,000 | 632 |
| 1993-04-16 | 660 | 660 | 635 | 636 | 31,000 | 636 |
| 1993-04-15 | 660 | 665 | 650 | 665 | 43,000 | 665 |
| 1993-04-14 | 660 | 670 | 650 | 650 | 33,000 | 650 |
| 1993-04-13 | 650 | 660 | 631 | 650 | 35,000 | 650 |
| 1993-04-12 | 675 | 675 | 650 | 664 | 17,000 | 664 |
| 1993-04-09 | 700 | 700 | 661 | 661 | 16,000 | 661 |
| 1993-04-08 | 695 | 700 | 681 | 695 | 28,000 | 695 |
| 1993-04-07 | 721 | 724 | 699 | 700 | 103,000 | 700 |
| 1993-04-06 | 667 | 716 | 659 | 709 | 114,000 | 709 |
| 1993-04-05 | 631 | 670 | 630 | 668 | 49,000 | 668 |
| 1993-04-02 | 655 | 655 | 599 | 616 | 135,000 | 616 |
| 1993-04-01 | 700 | 704 | 659 | 664 | 71,000 | 664 |
| 1993-03-31 | 715 | 715 | 686 | 700 | 98,000 | 700 |
| 1993-03-30 | 711 | 727 | 711 | 715 | 62,000 | 715 |
| 1993-03-29 | 710 | 735 | 709 | 716 | 56,000 | 716 |
| 1993-03-26 | 749 | 755 | 715 | 715 | 270,000 | 715 |
| 1993-03-25 | 749 | 750 | 701 | 701 | 151,000 | 701 |
| 1993-03-24 | 754 | 763 | 736 | 750 | 321,000 | 750 |
| 1993-03-23 | 744 | 771 | 725 | 749 | 700,000 | 749 |
| 1993-03-22 | 700 | 753 | 700 | 749 | 714,000 | 749 |
| 1993-03-19 | 650 | 729 | 650 | 690 | 994,000 | 690 |
| 1993-03-18 | 650 | 653 | 631 | 653 | 92,000 | 653 |
| 1993-03-17 | 645 | 671 | 630 | 650 | 491,000 | 650 |
| 1993-03-16 | 608 | 660 | 589 | 650 | 417,000 | 650 |
| 1993-03-15 | 624 | 641 | 590 | 611 | 365,000 | 611 |
| 1993-03-12 | 526 | 619 | 526 | 619 | 703,000 | 619 |
| 1993-03-11 | 502 | 556 | 500 | 546 | 438,000 | 546 |
| 1993-03-10 | 404 | 481 | 402 | 481 | 198,000 | 481 |
| 1993-03-09 | 370 | 405 | 370 | 401 | 53,000 | 401 |
| 1993-03-08 | 355 | 366 | 355 | 366 | 61,000 | 366 |
| 1993-03-05 | 352 | 355 | 352 | 352 | 23,000 | 352 |
| 1993-03-04 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1993-03-03 | 355 | 358 | 355 | 358 | 5,000 | 358 |
| 1993-03-02 | 358 | 358 | 348 | 348 | 7,000 | 348 |
| 1993-03-01 | 358 | 365 | 358 | 365 | 45,000 | 365 |
| 1993-02-25 | 335 | 340 | 335 | 340 | 17,000 | 340 |
| 1993-02-24 | 335 | 335 | 333 | 333 | 36,000 | 333 |
| 1993-02-23 | 335 | 340 | 335 | 335 | 26,000 | 335 |
| 1993-02-22 | 337 | 340 | 335 | 335 | 14,000 | 335 |
| 1993-02-19 | 340 | 340 | 330 | 330 | 10,000 | 330 |
| 1993-02-18 | 345 | 345 | 340 | 343 | 44,000 | 343 |
| 1993-02-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1993-02-16 | 345 | 348 | 345 | 348 | 6,000 | 348 |
| 1993-02-15 | 353 | 353 | 341 | 341 | 2,000 | 341 |
| 1993-02-12 | 355 | 355 | 354 | 355 | 13,000 | 355 |
| 1993-02-10 | 353 | 353 | 352 | 352 | 14,000 | 352 |
| 1993-02-09 | 353 | 353 | 352 | 353 | 10,000 | 353 |
| 1993-02-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1993-02-05 | 346 | 347 | 346 | 347 | 10,000 | 347 |
| 1993-02-04 | 340 | 343 | 340 | 341 | 8,000 | 341 |
| 1993-02-03 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1993-02-02 | 349 | 349 | 331 | 332 | 7,000 | 332 |
| 1993-02-01 | 333 | 343 | 333 | 340 | 6,000 | 340 |
| 1993-01-29 | 333 | 333 | 331 | 331 | 7,000 | 331 |
| 1993-01-28 | 325 | 326 | 325 | 325 | 3,000 | 325 |
| 1993-01-27 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1993-01-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-01-22 | 330 | 341 | 327 | 339 | 11,000 | 339 |
| 1993-01-21 | 326 | 330 | 325 | 330 | 4,000 | 330 |
| 1993-01-20 | 331 | 331 | 323 | 323 | 9,000 | 323 |
| 1993-01-19 | 331 | 340 | 331 | 340 | 3,000 | 340 |
| 1993-01-18 | 331 | 331 | 331 | 331 | 82,000 | 331 |
| 1993-01-14 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 1993-01-12 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 1993-01-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1993-01-07 | 336 | 336 | 335 | 336 | 4,000 | 336 |
| 1993-01-06 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 1993-01-05 | 336 | 336 | 336 | 336 | 4,000 | 336 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
