4406 新日本理化(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,020 | 1,030 | 980 | 1,030 | 197,000 | 1,030 |
| 1995-12-28 | 990 | 1,060 | 990 | 1,010 | 317,000 | 1,010 |
| 1995-12-27 | 1,070 | 1,090 | 1,000 | 1,000 | 458,000 | 1,000 |
| 1995-12-26 | 1,060 | 1,070 | 1,040 | 1,050 | 278,000 | 1,050 |
| 1995-12-25 | 1,060 | 1,070 | 1,030 | 1,040 | 256,000 | 1,040 |
| 1995-12-22 | 1,060 | 1,070 | 1,030 | 1,040 | 221,000 | 1,040 |
| 1995-12-21 | 1,080 | 1,120 | 1,040 | 1,050 | 675,000 | 1,050 |
| 1995-12-20 | 1,070 | 1,080 | 1,020 | 1,070 | 687,000 | 1,070 |
| 1995-12-19 | 1,070 | 1,090 | 1,040 | 1,040 | 297,000 | 1,040 |
| 1995-12-18 | 1,080 | 1,120 | 1,050 | 1,090 | 801,000 | 1,090 |
| 1995-12-15 | 1,090 | 1,090 | 1,020 | 1,070 | 752,000 | 1,070 |
| 1995-12-14 | 1,120 | 1,150 | 1,080 | 1,080 | 1,666,000 | 1,080 |
| 1995-12-13 | 1,040 | 1,100 | 1,020 | 1,100 | 3,309,000 | 1,100 |
| 1995-12-12 | 940 | 1,010 | 905 | 1,010 | 1,203,000 | 1,010 |
| 1995-12-11 | 951 | 962 | 924 | 949 | 392,000 | 949 |
| 1995-12-08 | 930 | 976 | 925 | 936 | 1,093,000 | 936 |
| 1995-12-07 | 822 | 925 | 822 | 925 | 1,206,000 | 925 |
| 1995-12-06 | 903 | 903 | 825 | 825 | 1,143,000 | 825 |
| 1995-12-05 | 773 | 878 | 773 | 878 | 923,000 | 878 |
| 1995-12-04 | 760 | 789 | 735 | 788 | 765,000 | 788 |
| 1995-12-01 | 660 | 715 | 635 | 700 | 1,172,000 | 700 |
| 1995-11-30 | 563 | 623 | 559 | 623 | 573,000 | 623 |
| 1995-11-29 | 480 | 523 | 480 | 523 | 386,000 | 523 |
| 1995-11-28 | 425 | 443 | 425 | 443 | 175,000 | 443 |
| 1995-11-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-11-24 | 434 | 434 | 425 | 425 | 33,000 | 425 |
| 1995-11-22 | 422 | 430 | 419 | 426 | 148,000 | 426 |
| 1995-11-21 | 419 | 425 | 415 | 417 | 15,000 | 417 |
| 1995-11-20 | 410 | 410 | 410 | 410 | 20,000 | 410 |
| 1995-11-17 | 409 | 409 | 405 | 405 | 13,000 | 405 |
| 1995-11-16 | 394 | 400 | 393 | 400 | 10,000 | 400 |
| 1995-11-15 | 398 | 398 | 393 | 393 | 4,000 | 393 |
| 1995-11-14 | 395 | 395 | 393 | 393 | 6,000 | 393 |
| 1995-11-13 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1995-11-10 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 1995-11-09 | 401 | 406 | 401 | 406 | 2,000 | 406 |
| 1995-11-08 | 409 | 409 | 397 | 397 | 3,000 | 397 |
| 1995-11-07 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1995-11-06 | 404 | 404 | 391 | 393 | 16,000 | 393 |
| 1995-11-02 | 400 | 410 | 400 | 410 | 9,000 | 410 |
| 1995-11-01 | 399 | 400 | 390 | 390 | 28,000 | 390 |
| 1995-10-31 | 397 | 400 | 397 | 400 | 6,000 | 400 |
| 1995-10-30 | 392 | 400 | 392 | 400 | 9,000 | 400 |
| 1995-10-26 | 393 | 393 | 390 | 390 | 11,000 | 390 |
| 1995-10-25 | 391 | 392 | 391 | 392 | 3,000 | 392 |
| 1995-10-24 | 392 | 400 | 392 | 400 | 5,000 | 400 |
| 1995-10-23 | 394 | 394 | 392 | 392 | 4,000 | 392 |
| 1995-10-20 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 1995-10-19 | 395 | 395 | 391 | 395 | 6,000 | 395 |
| 1995-10-18 | 395 | 395 | 391 | 393 | 8,000 | 393 |
| 1995-10-17 | 393 | 395 | 393 | 393 | 6,000 | 393 |
| 1995-10-16 | 400 | 400 | 391 | 391 | 3,000 | 391 |
| 1995-10-13 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1995-10-12 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 1995-10-11 | 401 | 401 | 391 | 400 | 13,000 | 400 |
| 1995-10-09 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 1995-10-06 | 409 | 409 | 395 | 400 | 9,000 | 400 |
| 1995-10-05 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1995-10-04 | 395 | 415 | 395 | 415 | 4,000 | 415 |
| 1995-10-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1995-10-02 | 403 | 403 | 390 | 390 | 8,000 | 390 |
| 1995-09-29 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1995-09-27 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1995-09-26 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1995-09-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-09-22 | 414 | 418 | 414 | 418 | 15,000 | 418 |
| 1995-09-21 | 423 | 423 | 420 | 420 | 5,000 | 420 |
| 1995-09-20 | 438 | 438 | 428 | 428 | 3,000 | 428 |
| 1995-09-19 | 439 | 439 | 425 | 425 | 6,000 | 425 |
| 1995-09-18 | 442 | 442 | 440 | 440 | 4,000 | 440 |
| 1995-09-14 | 430 | 430 | 425 | 430 | 21,000 | 430 |
| 1995-09-13 | 430 | 430 | 421 | 421 | 7,000 | 421 |
| 1995-09-12 | 439 | 439 | 439 | 439 | 12,000 | 439 |
| 1995-09-11 | 420 | 420 | 418 | 418 | 14,000 | 418 |
| 1995-09-08 | 418 | 418 | 418 | 418 | 24,000 | 418 |
| 1995-09-07 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1995-09-06 | 420 | 431 | 420 | 421 | 23,000 | 421 |
| 1995-09-05 | 434 | 438 | 431 | 431 | 6,000 | 431 |
| 1995-09-04 | 440 | 440 | 431 | 431 | 17,000 | 431 |
| 1995-09-01 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1995-08-30 | 446 | 448 | 440 | 440 | 7,000 | 440 |
| 1995-08-29 | 446 | 446 | 440 | 440 | 15,000 | 440 |
| 1995-08-28 | 448 | 448 | 446 | 446 | 3,000 | 446 |
| 1995-08-25 | 449 | 449 | 441 | 442 | 11,000 | 442 |
| 1995-08-23 | 450 | 450 | 439 | 440 | 26,000 | 440 |
| 1995-08-22 | 430 | 450 | 430 | 450 | 21,000 | 450 |
| 1995-08-21 | 432 | 432 | 429 | 429 | 7,000 | 429 |
| 1995-08-18 | 438 | 438 | 431 | 431 | 13,000 | 431 |
| 1995-08-17 | 430 | 432 | 430 | 431 | 15,000 | 431 |
| 1995-08-16 | 432 | 450 | 432 | 450 | 12,000 | 450 |
| 1995-08-15 | 415 | 427 | 415 | 427 | 9,000 | 427 |
| 1995-08-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-08-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1995-08-09 | 402 | 409 | 402 | 409 | 4,000 | 409 |
| 1995-08-08 | 400 | 400 | 394 | 394 | 4,000 | 394 |
| 1995-08-04 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 1995-08-03 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 1995-08-02 | 375 | 389 | 375 | 389 | 6,000 | 389 |
| 1995-08-01 | 366 | 366 | 366 | 366 | 5,000 | 366 |
| 1995-07-31 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1995-07-28 | 399 | 399 | 390 | 390 | 7,000 | 390 |
| 1995-07-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1995-07-26 | 390 | 391 | 390 | 390 | 3,000 | 390 |
| 1995-07-25 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1995-07-21 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 1995-07-20 | 408 | 409 | 408 | 409 | 4,000 | 409 |
| 1995-07-19 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 1995-07-18 | 423 | 425 | 422 | 422 | 43,000 | 422 |
| 1995-07-17 | 418 | 420 | 418 | 420 | 4,000 | 420 |
| 1995-07-14 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 1995-07-13 | 410 | 425 | 410 | 421 | 10,000 | 421 |
| 1995-07-12 | 408 | 414 | 408 | 412 | 20,000 | 412 |
| 1995-07-11 | 394 | 408 | 394 | 408 | 17,000 | 408 |
| 1995-07-10 | 390 | 400 | 390 | 400 | 8,000 | 400 |
| 1995-07-07 | 367 | 384 | 367 | 384 | 3,000 | 384 |
| 1995-07-06 | 361 | 365 | 361 | 361 | 8,000 | 361 |
| 1995-07-05 | 358 | 358 | 358 | 358 | 7,000 | 358 |
| 1995-07-04 | 358 | 358 | 355 | 355 | 8,000 | 355 |
| 1995-07-03 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-06-30 | 374 | 374 | 368 | 368 | 5,000 | 368 |
| 1995-06-29 | 353 | 377 | 351 | 377 | 13,000 | 377 |
| 1995-06-28 | 350 | 353 | 350 | 353 | 6,000 | 353 |
| 1995-06-27 | 351 | 353 | 350 | 350 | 20,000 | 350 |
| 1995-06-26 | 359 | 359 | 354 | 354 | 9,000 | 354 |
| 1995-06-23 | 346 | 350 | 346 | 350 | 6,000 | 350 |
| 1995-06-22 | 356 | 356 | 350 | 350 | 7,000 | 350 |
| 1995-06-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-06-20 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 1995-06-19 | 360 | 360 | 345 | 345 | 8,000 | 345 |
| 1995-06-16 | 351 | 360 | 351 | 360 | 8,000 | 360 |
| 1995-06-15 | 355 | 355 | 345 | 345 | 28,000 | 345 |
| 1995-06-14 | 357 | 357 | 357 | 357 | 7,000 | 357 |
| 1995-06-13 | 380 | 380 | 375 | 375 | 25,000 | 375 |
| 1995-06-12 | 387 | 387 | 385 | 385 | 10,000 | 385 |
| 1995-06-09 | 391 | 391 | 387 | 387 | 5,000 | 387 |
| 1995-06-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1995-06-07 | 393 | 393 | 390 | 390 | 21,000 | 390 |
| 1995-06-06 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 1995-06-05 | 409 | 411 | 409 | 410 | 5,000 | 410 |
| 1995-06-02 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 1995-06-01 | 401 | 403 | 397 | 397 | 11,000 | 397 |
| 1995-05-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-05-30 | 404 | 410 | 404 | 410 | 5,000 | 410 |
| 1995-05-29 | 398 | 410 | 398 | 410 | 3,000 | 410 |
| 1995-05-26 | 405 | 406 | 405 | 406 | 12,000 | 406 |
| 1995-05-25 | 406 | 406 | 405 | 405 | 9,000 | 405 |
| 1995-05-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1995-05-23 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1995-05-22 | 437 | 440 | 426 | 426 | 6,000 | 426 |
| 1995-05-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-05-18 | 442 | 450 | 442 | 450 | 3,000 | 450 |
| 1995-05-17 | 459 | 459 | 442 | 442 | 20,000 | 442 |
| 1995-05-16 | 461 | 461 | 456 | 456 | 3,000 | 456 |
| 1995-05-15 | 485 | 485 | 475 | 475 | 18,000 | 475 |
| 1995-05-12 | 486 | 486 | 475 | 475 | 3,000 | 475 |
| 1995-05-11 | 485 | 490 | 483 | 489 | 15,000 | 489 |
| 1995-05-10 | 499 | 499 | 485 | 488 | 30,000 | 488 |
| 1995-05-09 | 470 | 501 | 470 | 496 | 51,000 | 496 |
| 1995-05-08 | 461 | 470 | 461 | 470 | 3,000 | 470 |
| 1995-05-02 | 453 | 455 | 453 | 455 | 3,000 | 455 |
| 1995-05-01 | 456 | 456 | 450 | 450 | 20,000 | 450 |
| 1995-04-28 | 456 | 460 | 456 | 456 | 5,000 | 456 |
| 1995-04-27 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1995-04-26 | 452 | 453 | 450 | 453 | 4,000 | 453 |
| 1995-04-25 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1995-04-24 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1995-04-21 | 452 | 458 | 452 | 458 | 4,000 | 458 |
| 1995-04-20 | 450 | 450 | 446 | 449 | 22,000 | 449 |
| 1995-04-19 | 456 | 456 | 450 | 450 | 8,000 | 450 |
| 1995-04-18 | 474 | 474 | 468 | 468 | 13,000 | 468 |
| 1995-04-17 | 456 | 456 | 456 | 456 | 12,000 | 456 |
| 1995-04-14 | 471 | 475 | 456 | 456 | 24,000 | 456 |
| 1995-04-13 | 494 | 494 | 462 | 462 | 20,000 | 462 |
| 1995-04-12 | 465 | 498 | 465 | 490 | 79,000 | 490 |
| 1995-04-11 | 430 | 462 | 430 | 459 | 20,000 | 459 |
| 1995-04-10 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-04-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-04-06 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 1995-04-05 | 425 | 425 | 414 | 414 | 3,000 | 414 |
| 1995-04-04 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1995-03-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-03-30 | 437 | 448 | 437 | 447 | 6,000 | 447 |
| 1995-03-29 | 430 | 440 | 429 | 440 | 6,000 | 440 |
| 1995-03-28 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-03-27 | 398 | 405 | 398 | 405 | 3,000 | 405 |
| 1995-03-24 | 405 | 405 | 398 | 398 | 12,000 | 398 |
| 1995-03-23 | 401 | 406 | 400 | 406 | 14,000 | 406 |
| 1995-03-22 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1995-03-20 | 436 | 436 | 405 | 405 | 15,000 | 405 |
| 1995-03-17 | 440 | 440 | 436 | 436 | 5,000 | 436 |
| 1995-03-16 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 1995-03-15 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1995-03-14 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1995-03-13 | 445 | 445 | 441 | 441 | 6,000 | 441 |
| 1995-03-10 | 450 | 450 | 441 | 441 | 7,000 | 441 |
| 1995-03-09 | 449 | 450 | 445 | 450 | 5,000 | 450 |
| 1995-03-08 | 450 | 450 | 440 | 443 | 11,000 | 443 |
| 1995-03-07 | 450 | 450 | 445 | 450 | 6,000 | 450 |
| 1995-03-06 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 1995-03-03 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1995-03-02 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1995-03-01 | 437 | 437 | 425 | 425 | 6,000 | 425 |
| 1995-02-28 | 435 | 445 | 435 | 445 | 7,000 | 445 |
| 1995-02-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1995-02-24 | 457 | 457 | 451 | 451 | 10,000 | 451 |
| 1995-02-23 | 456 | 459 | 456 | 457 | 4,000 | 457 |
| 1995-02-22 | 456 | 457 | 456 | 457 | 7,000 | 457 |
| 1995-02-21 | 460 | 460 | 456 | 456 | 11,000 | 456 |
| 1995-02-20 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 1995-02-17 | 455 | 460 | 455 | 460 | 8,000 | 460 |
| 1995-02-16 | 463 | 465 | 460 | 460 | 10,000 | 460 |
| 1995-02-15 | 463 | 468 | 463 | 463 | 5,000 | 463 |
| 1995-02-13 | 462 | 462 | 462 | 462 | 5,000 | 462 |
| 1995-02-10 | 462 | 467 | 462 | 462 | 6,000 | 462 |
| 1995-02-09 | 462 | 464 | 462 | 464 | 3,000 | 464 |
| 1995-02-07 | 456 | 461 | 456 | 461 | 6,000 | 461 |
| 1995-02-03 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1995-02-02 | 479 | 479 | 460 | 460 | 9,000 | 460 |
| 1995-02-01 | 478 | 479 | 478 | 479 | 4,000 | 479 |
| 1995-01-31 | 478 | 480 | 470 | 470 | 10,000 | 470 |
| 1995-01-30 | 455 | 463 | 452 | 463 | 16,000 | 463 |
| 1995-01-27 | 449 | 458 | 449 | 458 | 4,000 | 458 |
| 1995-01-26 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-01-25 | 450 | 456 | 450 | 455 | 5,000 | 455 |
| 1995-01-24 | 450 | 450 | 445 | 446 | 5,000 | 446 |
| 1995-01-23 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 1995-01-20 | 445 | 446 | 440 | 442 | 73,000 | 442 |
| 1995-01-19 | 469 | 469 | 456 | 457 | 30,000 | 457 |
| 1995-01-18 | 464 | 470 | 461 | 464 | 22,000 | 464 |
| 1995-01-13 | 474 | 474 | 467 | 470 | 33,000 | 470 |
| 1995-01-12 | 480 | 485 | 472 | 474 | 30,000 | 474 |
| 1995-01-11 | 477 | 480 | 476 | 480 | 12,000 | 480 |
| 1995-01-10 | 486 | 486 | 476 | 476 | 10,000 | 476 |
| 1995-01-09 | 495 | 495 | 495 | 495 | 13,000 | 495 |
| 1995-01-06 | 502 | 504 | 498 | 498 | 12,000 | 498 |
| 1995-01-05 | 514 | 514 | 498 | 498 | 5,000 | 498 |
| 1995-01-04 | 519 | 519 | 519 | 519 | 6,000 | 519 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
