4406 新日本理化(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 509 | 509 | 509 | 509 | 7,000 | 509 |
| 1994-12-29 | 504 | 510 | 500 | 510 | 13,000 | 510 |
| 1994-12-28 | 502 | 518 | 502 | 503 | 40,000 | 503 |
| 1994-12-27 | 505 | 505 | 495 | 496 | 25,000 | 496 |
| 1994-12-26 | 481 | 500 | 481 | 500 | 20,000 | 500 |
| 1994-12-22 | 475 | 480 | 471 | 471 | 17,000 | 471 |
| 1994-12-21 | 463 | 475 | 456 | 475 | 17,000 | 475 |
| 1994-12-20 | 470 | 470 | 456 | 456 | 27,000 | 456 |
| 1994-12-19 | 479 | 479 | 467 | 467 | 2,000 | 467 |
| 1994-12-16 | 469 | 474 | 463 | 474 | 24,000 | 474 |
| 1994-12-15 | 465 | 480 | 456 | 461 | 61,000 | 461 |
| 1994-12-14 | 485 | 485 | 455 | 460 | 19,000 | 460 |
| 1994-12-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1994-12-09 | 500 | 500 | 495 | 495 | 10,000 | 495 |
| 1994-12-08 | 502 | 503 | 501 | 503 | 7,000 | 503 |
| 1994-12-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-12-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1994-12-05 | 503 | 510 | 503 | 510 | 4,000 | 510 |
| 1994-12-02 | 510 | 510 | 495 | 495 | 9,000 | 495 |
| 1994-12-01 | 497 | 509 | 497 | 505 | 8,000 | 505 |
| 1994-11-30 | 487 | 495 | 487 | 495 | 20,000 | 495 |
| 1994-11-29 | 470 | 490 | 470 | 490 | 13,000 | 490 |
| 1994-11-28 | 482 | 482 | 470 | 470 | 14,000 | 470 |
| 1994-11-25 | 484 | 484 | 470 | 470 | 32,000 | 470 |
| 1994-11-24 | 495 | 495 | 483 | 483 | 14,000 | 483 |
| 1994-11-22 | 515 | 515 | 514 | 514 | 3,000 | 514 |
| 1994-11-21 | 515 | 516 | 515 | 515 | 12,000 | 515 |
| 1994-11-18 | 512 | 512 | 511 | 511 | 4,000 | 511 |
| 1994-11-17 | 495 | 495 | 485 | 485 | 12,000 | 485 |
| 1994-11-16 | 491 | 494 | 491 | 492 | 3,000 | 492 |
| 1994-11-15 | 480 | 489 | 480 | 489 | 2,000 | 489 |
| 1994-11-14 | 486 | 486 | 475 | 477 | 7,000 | 477 |
| 1994-11-11 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 1994-11-10 | 549 | 549 | 519 | 519 | 2,000 | 519 |
| 1994-11-08 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-11-04 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1994-11-02 | 561 | 561 | 555 | 555 | 5,000 | 555 |
| 1994-11-01 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1994-10-31 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1994-10-28 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 1994-10-27 | 560 | 563 | 560 | 563 | 7,000 | 563 |
| 1994-10-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1994-10-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-10-21 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1994-10-20 | 576 | 576 | 560 | 570 | 23,000 | 570 |
| 1994-10-19 | 571 | 575 | 571 | 571 | 6,000 | 571 |
| 1994-10-18 | 569 | 569 | 564 | 568 | 11,000 | 568 |
| 1994-10-17 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 1994-10-14 | 570 | 570 | 567 | 567 | 7,000 | 567 |
| 1994-10-13 | 559 | 570 | 559 | 570 | 13,000 | 570 |
| 1994-10-12 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1994-10-11 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1994-10-07 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 1994-10-06 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1994-10-05 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1994-10-04 | 580 | 580 | 571 | 571 | 3,000 | 571 |
| 1994-09-30 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 1994-09-29 | 585 | 585 | 575 | 585 | 10,000 | 585 |
| 1994-09-28 | 585 | 585 | 580 | 585 | 7,000 | 585 |
| 1994-09-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1994-09-26 | 588 | 588 | 570 | 570 | 9,000 | 570 |
| 1994-09-22 | 584 | 589 | 584 | 589 | 14,000 | 589 |
| 1994-09-21 | 590 | 590 | 580 | 585 | 20,000 | 585 |
| 1994-09-20 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1994-09-19 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1994-09-16 | 561 | 561 | 559 | 559 | 7,000 | 559 |
| 1994-09-14 | 561 | 569 | 561 | 569 | 2,000 | 569 |
| 1994-09-13 | 581 | 581 | 571 | 571 | 11,000 | 571 |
| 1994-09-12 | 591 | 591 | 581 | 581 | 12,000 | 581 |
| 1994-09-09 | 595 | 595 | 591 | 591 | 5,000 | 591 |
| 1994-09-08 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-09-07 | 605 | 605 | 599 | 599 | 14,000 | 599 |
| 1994-09-06 | 611 | 611 | 605 | 605 | 14,000 | 605 |
| 1994-09-05 | 615 | 615 | 613 | 613 | 5,000 | 613 |
| 1994-09-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-09-01 | 611 | 611 | 609 | 609 | 4,000 | 609 |
| 1994-08-31 | 611 | 615 | 611 | 611 | 13,000 | 611 |
| 1994-08-30 | 612 | 612 | 611 | 611 | 11,000 | 611 |
| 1994-08-29 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1994-08-25 | 616 | 616 | 615 | 615 | 4,000 | 615 |
| 1994-08-24 | 621 | 623 | 615 | 615 | 25,000 | 615 |
| 1994-08-23 | 627 | 628 | 623 | 623 | 18,000 | 623 |
| 1994-08-22 | 633 | 633 | 628 | 628 | 17,000 | 628 |
| 1994-08-19 | 630 | 630 | 628 | 628 | 8,000 | 628 |
| 1994-08-18 | 640 | 640 | 630 | 631 | 8,000 | 631 |
| 1994-08-17 | 630 | 630 | 625 | 625 | 10,000 | 625 |
| 1994-08-16 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-08-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-08-12 | 633 | 633 | 632 | 632 | 4,000 | 632 |
| 1994-08-11 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1994-08-10 | 645 | 646 | 640 | 646 | 5,000 | 646 |
| 1994-08-09 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 1994-08-08 | 636 | 636 | 635 | 635 | 4,000 | 635 |
| 1994-08-05 | 629 | 650 | 629 | 640 | 18,000 | 640 |
| 1994-08-04 | 632 | 632 | 632 | 632 | 3,000 | 632 |
| 1994-08-03 | 640 | 648 | 640 | 640 | 5,000 | 640 |
| 1994-08-02 | 650 | 650 | 630 | 630 | 8,000 | 630 |
| 1994-08-01 | 635 | 650 | 630 | 650 | 11,000 | 650 |
| 1994-07-29 | 650 | 650 | 635 | 635 | 5,000 | 635 |
| 1994-07-28 | 646 | 650 | 640 | 650 | 64,000 | 650 |
| 1994-07-27 | 650 | 650 | 643 | 646 | 27,000 | 646 |
| 1994-07-26 | 640 | 650 | 635 | 650 | 20,000 | 650 |
| 1994-07-25 | 656 | 657 | 635 | 645 | 44,000 | 645 |
| 1994-07-22 | 672 | 675 | 655 | 655 | 48,000 | 655 |
| 1994-07-21 | 696 | 698 | 671 | 671 | 99,000 | 671 |
| 1994-07-20 | 665 | 696 | 665 | 687 | 162,000 | 687 |
| 1994-07-19 | 660 | 665 | 650 | 665 | 47,000 | 665 |
| 1994-07-18 | 665 | 665 | 651 | 660 | 36,000 | 660 |
| 1994-07-15 | 649 | 679 | 645 | 668 | 284,000 | 668 |
| 1994-07-14 | 603 | 625 | 603 | 624 | 14,000 | 624 |
| 1994-07-13 | 610 | 618 | 599 | 600 | 22,000 | 600 |
| 1994-07-12 | 597 | 597 | 581 | 581 | 25,000 | 581 |
| 1994-07-11 | 596 | 597 | 596 | 597 | 9,000 | 597 |
| 1994-07-08 | 606 | 610 | 596 | 601 | 16,000 | 601 |
| 1994-07-07 | 621 | 621 | 596 | 596 | 5,000 | 596 |
| 1994-07-06 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 1994-07-05 | 613 | 622 | 605 | 616 | 18,000 | 616 |
| 1994-07-04 | 620 | 620 | 610 | 610 | 12,000 | 610 |
| 1994-07-01 | 607 | 610 | 603 | 610 | 21,000 | 610 |
| 1994-06-30 | 603 | 605 | 600 | 605 | 10,000 | 605 |
| 1994-06-29 | 594 | 600 | 594 | 600 | 13,000 | 600 |
| 1994-06-28 | 591 | 594 | 591 | 594 | 3,000 | 594 |
| 1994-06-27 | 600 | 600 | 580 | 580 | 14,000 | 580 |
| 1994-06-24 | 610 | 611 | 610 | 610 | 7,000 | 610 |
| 1994-06-23 | 610 | 615 | 610 | 615 | 7,000 | 615 |
| 1994-06-22 | 600 | 610 | 595 | 605 | 27,000 | 605 |
| 1994-06-21 | 620 | 621 | 612 | 615 | 12,000 | 615 |
| 1994-06-20 | 648 | 649 | 630 | 630 | 37,000 | 630 |
| 1994-06-17 | 650 | 650 | 639 | 648 | 39,000 | 648 |
| 1994-06-16 | 650 | 653 | 631 | 640 | 73,000 | 640 |
| 1994-06-15 | 624 | 650 | 623 | 649 | 257,000 | 649 |
| 1994-06-14 | 602 | 623 | 602 | 615 | 60,000 | 615 |
| 1994-06-13 | 611 | 611 | 601 | 601 | 5,000 | 601 |
| 1994-06-10 | 620 | 620 | 607 | 607 | 22,000 | 607 |
| 1994-06-09 | 620 | 620 | 610 | 618 | 42,000 | 618 |
| 1994-06-08 | 593 | 605 | 590 | 605 | 5,000 | 605 |
| 1994-06-07 | 590 | 592 | 585 | 588 | 21,000 | 588 |
| 1994-06-06 | 589 | 595 | 589 | 591 | 26,000 | 591 |
| 1994-06-03 | 615 | 623 | 589 | 595 | 55,000 | 595 |
| 1994-06-02 | 607 | 618 | 607 | 612 | 59,000 | 612 |
| 1994-06-01 | 598 | 630 | 590 | 628 | 325,000 | 628 |
| 1994-05-31 | 562 | 568 | 555 | 568 | 54,000 | 568 |
| 1994-05-30 | 564 | 564 | 550 | 557 | 13,000 | 557 |
| 1994-05-27 | 550 | 560 | 550 | 560 | 14,000 | 560 |
| 1994-05-26 | 552 | 552 | 546 | 550 | 17,000 | 550 |
| 1994-05-25 | 550 | 550 | 549 | 550 | 6,000 | 550 |
| 1994-05-24 | 548 | 555 | 540 | 553 | 30,000 | 553 |
| 1994-05-20 | 550 | 550 | 536 | 536 | 23,000 | 536 |
| 1994-05-19 | 541 | 541 | 540 | 540 | 12,000 | 540 |
| 1994-05-18 | 551 | 551 | 540 | 540 | 10,000 | 540 |
| 1994-05-16 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 1994-05-13 | 551 | 560 | 551 | 552 | 11,000 | 552 |
| 1994-05-12 | 563 | 564 | 547 | 551 | 22,000 | 551 |
| 1994-05-11 | 550 | 562 | 550 | 562 | 51,000 | 562 |
| 1994-05-10 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 1994-05-09 | 540 | 540 | 539 | 539 | 7,000 | 539 |
| 1994-05-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-05-02 | 544 | 544 | 536 | 536 | 5,000 | 536 |
| 1994-04-28 | 540 | 545 | 540 | 545 | 12,000 | 545 |
| 1994-04-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-04-26 | 548 | 550 | 545 | 545 | 15,000 | 545 |
| 1994-04-25 | 571 | 572 | 565 | 568 | 13,000 | 568 |
| 1994-04-22 | 584 | 584 | 570 | 570 | 25,000 | 570 |
| 1994-04-21 | 580 | 580 | 559 | 569 | 25,000 | 569 |
| 1994-04-20 | 561 | 590 | 561 | 580 | 234,000 | 580 |
| 1994-04-19 | 535 | 546 | 530 | 546 | 43,000 | 546 |
| 1994-04-18 | 535 | 535 | 530 | 530 | 13,000 | 530 |
| 1994-04-15 | 535 | 535 | 520 | 520 | 8,000 | 520 |
| 1994-04-14 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1994-04-13 | 525 | 535 | 521 | 535 | 10,000 | 535 |
| 1994-04-12 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1994-04-11 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 1994-04-08 | 539 | 539 | 519 | 520 | 4,000 | 520 |
| 1994-04-07 | 518 | 540 | 518 | 540 | 6,000 | 540 |
| 1994-04-06 | 517 | 517 | 515 | 516 | 7,000 | 516 |
| 1994-04-04 | 510 | 510 | 507 | 507 | 2,000 | 507 |
| 1994-04-01 | 502 | 510 | 502 | 503 | 7,000 | 503 |
| 1994-03-31 | 510 | 510 | 501 | 502 | 7,000 | 502 |
| 1994-03-30 | 525 | 525 | 510 | 510 | 15,000 | 510 |
| 1994-03-29 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1994-03-28 | 521 | 530 | 521 | 525 | 10,000 | 525 |
| 1994-03-25 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 1994-03-24 | 540 | 550 | 540 | 550 | 56,000 | 550 |
| 1994-03-23 | 530 | 550 | 530 | 540 | 25,000 | 540 |
| 1994-03-22 | 547 | 550 | 530 | 530 | 33,000 | 530 |
| 1994-03-18 | 545 | 550 | 545 | 550 | 10,000 | 550 |
| 1994-03-17 | 570 | 570 | 540 | 555 | 34,000 | 555 |
| 1994-03-16 | 549 | 570 | 548 | 560 | 92,000 | 560 |
| 1994-03-15 | 530 | 539 | 525 | 539 | 31,000 | 539 |
| 1994-03-14 | 509 | 530 | 509 | 530 | 15,000 | 530 |
| 1994-03-11 | 506 | 508 | 506 | 508 | 5,000 | 508 |
| 1994-03-10 | 498 | 507 | 496 | 507 | 7,000 | 507 |
| 1994-03-09 | 501 | 501 | 498 | 498 | 19,000 | 498 |
| 1994-03-08 | 510 | 510 | 500 | 500 | 21,000 | 500 |
| 1994-03-07 | 525 | 525 | 510 | 510 | 20,000 | 510 |
| 1994-03-04 | 523 | 525 | 523 | 525 | 9,000 | 525 |
| 1994-03-03 | 527 | 527 | 525 | 525 | 2,000 | 525 |
| 1994-03-02 | 535 | 539 | 528 | 528 | 56,000 | 528 |
| 1994-03-01 | 505 | 539 | 505 | 535 | 173,000 | 535 |
| 1994-02-28 | 505 | 506 | 504 | 504 | 31,000 | 504 |
| 1994-02-25 | 505 | 505 | 502 | 503 | 32,000 | 503 |
| 1994-02-24 | 500 | 505 | 500 | 505 | 40,000 | 505 |
| 1994-02-22 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1994-02-21 | 501 | 501 | 492 | 492 | 3,000 | 492 |
| 1994-02-18 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1994-02-17 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1994-02-16 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1994-02-15 | 499 | 506 | 498 | 505 | 13,000 | 505 |
| 1994-02-14 | 520 | 520 | 496 | 496 | 14,000 | 496 |
| 1994-02-10 | 521 | 530 | 521 | 522 | 3,000 | 522 |
| 1994-02-09 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 1994-02-08 | 520 | 540 | 517 | 540 | 12,000 | 540 |
| 1994-02-07 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1994-02-04 | 515 | 520 | 510 | 520 | 7,000 | 520 |
| 1994-02-03 | 540 | 540 | 515 | 515 | 9,000 | 515 |
| 1994-02-02 | 525 | 540 | 525 | 539 | 19,000 | 539 |
| 1994-02-01 | 540 | 540 | 520 | 525 | 32,000 | 525 |
| 1994-01-28 | 486 | 486 | 483 | 483 | 3,000 | 483 |
| 1994-01-27 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1994-01-26 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1994-01-25 | 480 | 487 | 480 | 481 | 27,000 | 481 |
| 1994-01-21 | 540 | 540 | 520 | 520 | 9,000 | 520 |
| 1994-01-20 | 550 | 550 | 531 | 540 | 17,000 | 540 |
| 1994-01-19 | 518 | 550 | 517 | 540 | 43,000 | 540 |
| 1994-01-18 | 499 | 510 | 499 | 510 | 11,000 | 510 |
| 1994-01-17 | 518 | 518 | 505 | 505 | 27,000 | 505 |
| 1994-01-14 | 507 | 510 | 505 | 510 | 27,000 | 510 |
| 1994-01-13 | 505 | 519 | 505 | 505 | 27,000 | 505 |
| 1994-01-12 | 495 | 495 | 486 | 486 | 3,000 | 486 |
| 1994-01-11 | 496 | 500 | 490 | 490 | 10,000 | 490 |
| 1994-01-10 | 480 | 490 | 480 | 490 | 8,000 | 490 |
| 1994-01-07 | 480 | 480 | 460 | 460 | 6,000 | 460 |
| 1994-01-06 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 1994-01-04 | 456 | 456 | 456 | 456 | 5,000 | 456 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
