4406 新日本理化(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 426 | 430 | 416 | 420 | 12,000 | 420 |
| 1996-12-27 | 411 | 431 | 405 | 423 | 40,000 | 423 |
| 1996-12-26 | 424 | 424 | 410 | 410 | 31,000 | 410 |
| 1996-12-25 | 415 | 420 | 400 | 409 | 61,000 | 409 |
| 1996-12-24 | 420 | 423 | 415 | 415 | 54,000 | 415 |
| 1996-12-20 | 478 | 478 | 450 | 452 | 93,000 | 452 |
| 1996-12-19 | 501 | 501 | 480 | 483 | 38,000 | 483 |
| 1996-12-18 | 520 | 520 | 501 | 501 | 20,000 | 501 |
| 1996-12-17 | 520 | 520 | 501 | 504 | 26,000 | 504 |
| 1996-12-16 | 500 | 510 | 500 | 501 | 51,000 | 501 |
| 1996-12-13 | 530 | 531 | 520 | 520 | 37,000 | 520 |
| 1996-12-12 | 541 | 541 | 530 | 532 | 26,000 | 532 |
| 1996-12-11 | 551 | 551 | 541 | 541 | 15,000 | 541 |
| 1996-12-10 | 547 | 555 | 546 | 554 | 14,000 | 554 |
| 1996-12-09 | 560 | 560 | 545 | 545 | 9,000 | 545 |
| 1996-12-06 | 545 | 555 | 542 | 545 | 29,000 | 545 |
| 1996-12-05 | 560 | 560 | 541 | 542 | 21,000 | 542 |
| 1996-12-04 | 540 | 555 | 540 | 550 | 31,000 | 550 |
| 1996-12-03 | 550 | 555 | 540 | 555 | 25,000 | 555 |
| 1996-12-02 | 559 | 560 | 550 | 559 | 11,000 | 559 |
| 1996-11-29 | 578 | 580 | 560 | 560 | 23,000 | 560 |
| 1996-11-28 | 570 | 580 | 562 | 580 | 39,000 | 580 |
| 1996-11-27 | 585 | 589 | 580 | 580 | 61,000 | 580 |
| 1996-11-26 | 596 | 600 | 585 | 585 | 22,000 | 585 |
| 1996-11-25 | 600 | 600 | 595 | 595 | 8,000 | 595 |
| 1996-11-22 | 606 | 606 | 580 | 600 | 265,000 | 600 |
| 1996-11-21 | 610 | 610 | 606 | 606 | 47,000 | 606 |
| 1996-11-20 | 607 | 615 | 604 | 611 | 94,000 | 611 |
| 1996-11-19 | 635 | 635 | 610 | 610 | 97,000 | 610 |
| 1996-11-18 | 660 | 660 | 624 | 625 | 208,000 | 625 |
| 1996-11-15 | 700 | 700 | 660 | 660 | 346,000 | 660 |
| 1996-11-14 | 675 | 700 | 655 | 700 | 172,000 | 700 |
| 1996-11-13 | 660 | 680 | 650 | 680 | 128,000 | 680 |
| 1996-11-12 | 643 | 660 | 643 | 660 | 72,000 | 660 |
| 1996-11-11 | 680 | 680 | 645 | 654 | 145,000 | 654 |
| 1996-11-08 | 665 | 695 | 665 | 672 | 124,000 | 672 |
| 1996-11-07 | 719 | 719 | 669 | 670 | 198,000 | 670 |
| 1996-11-06 | 682 | 730 | 681 | 720 | 594,000 | 720 |
| 1996-11-05 | 715 | 722 | 681 | 690 | 363,000 | 690 |
| 1996-11-01 | 694 | 700 | 680 | 700 | 275,000 | 700 |
| 1996-10-31 | 690 | 720 | 684 | 685 | 504,000 | 685 |
| 1996-10-30 | 720 | 725 | 675 | 709 | 873,000 | 709 |
| 1996-10-29 | 680 | 714 | 680 | 700 | 1,889,000 | 700 |
| 1996-10-28 | 621 | 664 | 610 | 664 | 596,000 | 664 |
| 1996-10-25 | 638 | 664 | 631 | 631 | 753,000 | 631 |
| 1996-10-24 | 630 | 673 | 630 | 638 | 1,727,000 | 638 |
| 1996-10-23 | 627 | 631 | 611 | 625 | 241,000 | 625 |
| 1996-10-22 | 601 | 635 | 600 | 617 | 316,000 | 617 |
| 1996-10-21 | 590 | 600 | 585 | 598 | 96,000 | 598 |
| 1996-10-18 | 549 | 597 | 549 | 597 | 216,000 | 597 |
| 1996-10-17 | 530 | 550 | 529 | 549 | 33,000 | 549 |
| 1996-10-16 | 530 | 530 | 520 | 529 | 21,000 | 529 |
| 1996-10-15 | 512 | 534 | 512 | 534 | 37,000 | 534 |
| 1996-10-14 | 534 | 540 | 520 | 540 | 29,000 | 540 |
| 1996-10-11 | 503 | 520 | 502 | 515 | 51,000 | 515 |
| 1996-10-09 | 532 | 532 | 502 | 530 | 135,000 | 530 |
| 1996-10-08 | 531 | 532 | 530 | 530 | 23,000 | 530 |
| 1996-10-07 | 531 | 548 | 530 | 540 | 37,000 | 540 |
| 1996-10-04 | 550 | 550 | 531 | 534 | 55,000 | 534 |
| 1996-10-03 | 552 | 554 | 551 | 552 | 17,000 | 552 |
| 1996-10-02 | 555 | 558 | 552 | 552 | 20,000 | 552 |
| 1996-10-01 | 565 | 565 | 553 | 565 | 22,000 | 565 |
| 1996-09-30 | 556 | 560 | 553 | 553 | 13,000 | 553 |
| 1996-09-27 | 556 | 561 | 556 | 561 | 15,000 | 561 |
| 1996-09-26 | 565 | 565 | 552 | 560 | 10,000 | 560 |
| 1996-09-25 | 555 | 555 | 555 | 555 | 16,000 | 555 |
| 1996-09-24 | 564 | 564 | 551 | 555 | 14,000 | 555 |
| 1996-09-20 | 560 | 560 | 554 | 554 | 46,000 | 554 |
| 1996-09-19 | 564 | 564 | 561 | 561 | 3,000 | 561 |
| 1996-09-18 | 584 | 585 | 584 | 584 | 6,000 | 584 |
| 1996-09-17 | 586 | 595 | 585 | 594 | 12,000 | 594 |
| 1996-09-13 | 565 | 570 | 552 | 570 | 31,000 | 570 |
| 1996-09-12 | 570 | 570 | 561 | 565 | 9,000 | 565 |
| 1996-09-11 | 580 | 598 | 570 | 598 | 20,000 | 598 |
| 1996-09-10 | 560 | 599 | 560 | 599 | 72,000 | 599 |
| 1996-09-09 | 615 | 619 | 590 | 600 | 16,000 | 600 |
| 1996-09-06 | 619 | 619 | 590 | 601 | 91,000 | 601 |
| 1996-09-05 | 608 | 615 | 600 | 615 | 57,000 | 615 |
| 1996-09-04 | 615 | 637 | 610 | 615 | 194,000 | 615 |
| 1996-09-03 | 600 | 615 | 596 | 615 | 120,000 | 615 |
| 1996-09-02 | 570 | 589 | 562 | 589 | 7,000 | 589 |
| 1996-08-30 | 583 | 600 | 557 | 600 | 29,000 | 600 |
| 1996-08-29 | 568 | 584 | 554 | 584 | 33,000 | 584 |
| 1996-08-28 | 580 | 595 | 579 | 579 | 18,000 | 579 |
| 1996-08-27 | 590 | 590 | 568 | 590 | 13,000 | 590 |
| 1996-08-26 | 580 | 580 | 572 | 572 | 4,000 | 572 |
| 1996-08-23 | 598 | 610 | 590 | 590 | 24,000 | 590 |
| 1996-08-22 | 609 | 615 | 600 | 605 | 72,000 | 605 |
| 1996-08-21 | 571 | 599 | 571 | 599 | 22,000 | 599 |
| 1996-08-20 | 600 | 600 | 575 | 575 | 12,000 | 575 |
| 1996-08-19 | 593 | 593 | 575 | 580 | 43,000 | 580 |
| 1996-08-16 | 600 | 610 | 594 | 594 | 62,000 | 594 |
| 1996-08-15 | 550 | 580 | 550 | 580 | 73,000 | 580 |
| 1996-08-14 | 541 | 550 | 525 | 548 | 38,000 | 548 |
| 1996-08-13 | 510 | 530 | 510 | 530 | 44,000 | 530 |
| 1996-08-12 | 509 | 510 | 500 | 500 | 61,000 | 500 |
| 1996-08-09 | 521 | 535 | 510 | 510 | 41,000 | 510 |
| 1996-08-08 | 521 | 525 | 520 | 521 | 25,000 | 521 |
| 1996-08-07 | 533 | 535 | 521 | 521 | 26,000 | 521 |
| 1996-08-06 | 547 | 547 | 530 | 535 | 44,000 | 535 |
| 1996-08-05 | 574 | 574 | 545 | 545 | 39,000 | 545 |
| 1996-08-02 | 575 | 576 | 575 | 575 | 14,000 | 575 |
| 1996-08-01 | 553 | 576 | 551 | 564 | 35,000 | 564 |
| 1996-07-31 | 562 | 562 | 553 | 553 | 25,000 | 553 |
| 1996-07-30 | 580 | 580 | 572 | 572 | 30,000 | 572 |
| 1996-07-29 | 586 | 590 | 581 | 581 | 32,000 | 581 |
| 1996-07-26 | 582 | 592 | 582 | 592 | 12,000 | 592 |
| 1996-07-25 | 591 | 600 | 581 | 600 | 63,000 | 600 |
| 1996-07-24 | 597 | 599 | 590 | 591 | 14,000 | 591 |
| 1996-07-23 | 595 | 597 | 595 | 596 | 19,000 | 596 |
| 1996-07-22 | 600 | 600 | 597 | 597 | 23,000 | 597 |
| 1996-07-19 | 615 | 615 | 605 | 605 | 50,000 | 605 |
| 1996-07-18 | 613 | 613 | 602 | 612 | 31,000 | 612 |
| 1996-07-17 | 608 | 613 | 605 | 605 | 33,000 | 605 |
| 1996-07-16 | 607 | 615 | 597 | 598 | 42,000 | 598 |
| 1996-07-15 | 635 | 635 | 625 | 626 | 16,000 | 626 |
| 1996-07-12 | 625 | 630 | 620 | 624 | 50,000 | 624 |
| 1996-07-11 | 614 | 635 | 614 | 635 | 52,000 | 635 |
| 1996-07-10 | 610 | 620 | 605 | 615 | 74,000 | 615 |
| 1996-07-09 | 595 | 604 | 595 | 601 | 82,000 | 601 |
| 1996-07-08 | 600 | 615 | 590 | 615 | 96,000 | 615 |
| 1996-07-05 | 620 | 620 | 601 | 606 | 78,000 | 606 |
| 1996-07-04 | 625 | 630 | 621 | 621 | 55,000 | 621 |
| 1996-07-03 | 630 | 639 | 630 | 635 | 24,000 | 635 |
| 1996-07-02 | 630 | 631 | 630 | 630 | 14,000 | 630 |
| 1996-07-01 | 627 | 637 | 627 | 630 | 10,000 | 630 |
| 1996-06-28 | 638 | 638 | 626 | 627 | 48,000 | 627 |
| 1996-06-27 | 635 | 640 | 635 | 638 | 59,000 | 638 |
| 1996-06-26 | 626 | 641 | 626 | 640 | 67,000 | 640 |
| 1996-06-25 | 630 | 630 | 625 | 626 | 35,000 | 626 |
| 1996-06-24 | 630 | 631 | 630 | 630 | 19,000 | 630 |
| 1996-06-21 | 636 | 640 | 630 | 636 | 51,000 | 636 |
| 1996-06-20 | 631 | 645 | 631 | 635 | 67,000 | 635 |
| 1996-06-19 | 649 | 650 | 630 | 650 | 49,000 | 650 |
| 1996-06-18 | 660 | 660 | 615 | 630 | 120,000 | 630 |
| 1996-06-17 | 675 | 690 | 660 | 660 | 96,000 | 660 |
| 1996-06-14 | 625 | 645 | 615 | 645 | 113,000 | 645 |
| 1996-06-13 | 632 | 639 | 620 | 621 | 96,000 | 621 |
| 1996-06-12 | 608 | 625 | 605 | 625 | 76,000 | 625 |
| 1996-06-11 | 585 | 607 | 585 | 603 | 83,000 | 603 |
| 1996-06-10 | 583 | 600 | 583 | 584 | 52,000 | 584 |
| 1996-06-07 | 621 | 625 | 580 | 583 | 60,000 | 583 |
| 1996-06-06 | 640 | 641 | 629 | 629 | 35,000 | 629 |
| 1996-06-05 | 640 | 645 | 640 | 640 | 20,000 | 640 |
| 1996-06-04 | 620 | 640 | 620 | 640 | 39,000 | 640 |
| 1996-06-03 | 670 | 670 | 630 | 630 | 62,000 | 630 |
| 1996-05-31 | 675 | 675 | 666 | 671 | 23,000 | 671 |
| 1996-05-30 | 676 | 676 | 665 | 671 | 57,000 | 671 |
| 1996-05-29 | 688 | 688 | 675 | 676 | 22,000 | 676 |
| 1996-05-28 | 693 | 693 | 686 | 688 | 15,000 | 688 |
| 1996-05-27 | 700 | 700 | 690 | 690 | 20,000 | 690 |
| 1996-05-24 | 701 | 710 | 701 | 710 | 30,000 | 710 |
| 1996-05-23 | 690 | 721 | 690 | 711 | 58,000 | 711 |
| 1996-05-22 | 681 | 687 | 680 | 682 | 34,000 | 682 |
| 1996-05-21 | 690 | 690 | 677 | 682 | 44,000 | 682 |
| 1996-05-20 | 687 | 690 | 681 | 682 | 53,000 | 682 |
| 1996-05-17 | 700 | 700 | 686 | 700 | 30,000 | 700 |
| 1996-05-16 | 702 | 710 | 701 | 705 | 19,000 | 705 |
| 1996-05-15 | 705 | 710 | 701 | 701 | 38,000 | 701 |
| 1996-05-14 | 704 | 709 | 701 | 701 | 14,000 | 701 |
| 1996-05-13 | 716 | 720 | 705 | 705 | 35,000 | 705 |
| 1996-05-10 | 723 | 723 | 720 | 720 | 30,000 | 720 |
| 1996-05-09 | 722 | 730 | 722 | 730 | 12,000 | 730 |
| 1996-05-08 | 731 | 731 | 721 | 722 | 27,000 | 722 |
| 1996-05-07 | 732 | 740 | 731 | 731 | 20,000 | 731 |
| 1996-05-02 | 750 | 750 | 730 | 730 | 51,000 | 730 |
| 1996-05-01 | 740 | 740 | 730 | 730 | 18,000 | 730 |
| 1996-04-30 | 730 | 740 | 730 | 740 | 6,000 | 740 |
| 1996-04-26 | 745 | 750 | 731 | 732 | 19,000 | 732 |
| 1996-04-25 | 750 | 770 | 750 | 751 | 49,000 | 751 |
| 1996-04-24 | 730 | 745 | 725 | 740 | 22,000 | 740 |
| 1996-04-23 | 741 | 750 | 720 | 720 | 38,000 | 720 |
| 1996-04-22 | 755 | 755 | 741 | 741 | 35,000 | 741 |
| 1996-04-19 | 744 | 755 | 744 | 755 | 18,000 | 755 |
| 1996-04-18 | 755 | 755 | 744 | 750 | 14,000 | 750 |
| 1996-04-17 | 751 | 751 | 741 | 745 | 27,000 | 745 |
| 1996-04-16 | 780 | 780 | 755 | 755 | 34,000 | 755 |
| 1996-04-15 | 776 | 780 | 772 | 780 | 45,000 | 780 |
| 1996-04-12 | 792 | 803 | 774 | 775 | 51,000 | 775 |
| 1996-04-11 | 812 | 850 | 809 | 809 | 179,000 | 809 |
| 1996-04-10 | 735 | 800 | 735 | 797 | 132,000 | 797 |
| 1996-04-09 | 711 | 729 | 711 | 729 | 20,000 | 729 |
| 1996-04-08 | 729 | 730 | 711 | 712 | 21,000 | 712 |
| 1996-04-05 | 720 | 720 | 711 | 720 | 34,000 | 720 |
| 1996-04-04 | 749 | 749 | 720 | 720 | 50,000 | 720 |
| 1996-04-03 | 712 | 735 | 711 | 730 | 19,000 | 730 |
| 1996-04-02 | 715 | 715 | 710 | 711 | 17,000 | 711 |
| 1996-04-01 | 720 | 724 | 710 | 720 | 39,000 | 720 |
| 1996-03-29 | 720 | 724 | 711 | 711 | 27,000 | 711 |
| 1996-03-28 | 710 | 725 | 700 | 725 | 24,000 | 725 |
| 1996-03-27 | 735 | 735 | 706 | 710 | 28,000 | 710 |
| 1996-03-26 | 720 | 735 | 710 | 735 | 15,000 | 735 |
| 1996-03-25 | 710 | 720 | 710 | 711 | 17,000 | 711 |
| 1996-03-22 | 701 | 705 | 695 | 705 | 19,000 | 705 |
| 1996-03-21 | 710 | 711 | 701 | 710 | 21,000 | 710 |
| 1996-03-19 | 703 | 703 | 692 | 694 | 10,000 | 694 |
| 1996-03-18 | 662 | 700 | 662 | 693 | 49,000 | 693 |
| 1996-03-15 | 700 | 700 | 655 | 655 | 46,000 | 655 |
| 1996-03-14 | 720 | 725 | 700 | 700 | 29,000 | 700 |
| 1996-03-13 | 720 | 735 | 713 | 713 | 52,000 | 713 |
| 1996-03-12 | 720 | 721 | 720 | 720 | 34,000 | 720 |
| 1996-03-11 | 720 | 720 | 710 | 720 | 42,000 | 720 |
| 1996-03-08 | 720 | 735 | 719 | 720 | 67,000 | 720 |
| 1996-03-07 | 721 | 730 | 715 | 720 | 25,000 | 720 |
| 1996-03-06 | 745 | 745 | 720 | 731 | 17,000 | 731 |
| 1996-03-05 | 754 | 756 | 754 | 756 | 4,000 | 756 |
| 1996-03-04 | 743 | 755 | 743 | 755 | 21,000 | 755 |
| 1996-03-01 | 739 | 740 | 730 | 738 | 15,000 | 738 |
| 1996-02-29 | 760 | 760 | 748 | 748 | 8,000 | 748 |
| 1996-02-28 | 775 | 780 | 748 | 768 | 24,000 | 768 |
| 1996-02-27 | 765 | 780 | 760 | 780 | 97,000 | 780 |
| 1996-02-26 | 723 | 735 | 698 | 735 | 72,000 | 735 |
| 1996-02-23 | 735 | 745 | 722 | 722 | 48,000 | 722 |
| 1996-02-22 | 780 | 785 | 740 | 740 | 35,000 | 740 |
| 1996-02-21 | 780 | 780 | 770 | 771 | 21,000 | 771 |
| 1996-02-20 | 800 | 800 | 770 | 775 | 32,000 | 775 |
| 1996-02-19 | 815 | 815 | 790 | 791 | 9,000 | 791 |
| 1996-02-16 | 810 | 810 | 770 | 810 | 116,000 | 810 |
| 1996-02-15 | 835 | 835 | 815 | 815 | 40,000 | 815 |
| 1996-02-14 | 825 | 850 | 823 | 850 | 50,000 | 850 |
| 1996-02-13 | 836 | 836 | 825 | 825 | 39,000 | 825 |
| 1996-02-09 | 869 | 869 | 835 | 836 | 33,000 | 836 |
| 1996-02-08 | 830 | 890 | 830 | 870 | 55,000 | 870 |
| 1996-02-07 | 826 | 848 | 825 | 835 | 24,000 | 835 |
| 1996-02-06 | 850 | 860 | 812 | 815 | 64,000 | 815 |
| 1996-02-05 | 870 | 870 | 836 | 836 | 50,000 | 836 |
| 1996-02-02 | 901 | 901 | 866 | 866 | 52,000 | 866 |
| 1996-02-01 | 940 | 940 | 882 | 891 | 76,000 | 891 |
| 1996-01-31 | 901 | 930 | 900 | 925 | 166,000 | 925 |
| 1996-01-30 | 850 | 908 | 850 | 886 | 81,000 | 886 |
| 1996-01-29 | 858 | 858 | 840 | 850 | 67,000 | 850 |
| 1996-01-26 | 839 | 845 | 816 | 818 | 39,000 | 818 |
| 1996-01-25 | 868 | 869 | 840 | 844 | 122,000 | 844 |
| 1996-01-24 | 822 | 830 | 805 | 829 | 598,000 | 829 |
| 1996-01-23 | 825 | 830 | 805 | 821 | 56,000 | 821 |
| 1996-01-22 | 874 | 874 | 820 | 830 | 49,000 | 830 |
| 1996-01-19 | 835 | 865 | 799 | 860 | 326,000 | 860 |
| 1996-01-18 | 916 | 920 | 826 | 835 | 245,000 | 835 |
| 1996-01-17 | 995 | 1,000 | 920 | 925 | 226,000 | 925 |
| 1996-01-16 | 1,010 | 1,010 | 986 | 993 | 106,000 | 993 |
| 1996-01-12 | 1,030 | 1,050 | 1,010 | 1,020 | 114,000 | 1,020 |
| 1996-01-11 | 1,040 | 1,060 | 1,010 | 1,040 | 119,000 | 1,040 |
| 1996-01-10 | 1,100 | 1,120 | 1,050 | 1,050 | 337,000 | 1,050 |
| 1996-01-09 | 1,110 | 1,120 | 1,070 | 1,090 | 848,000 | 1,090 |
| 1996-01-08 | 985 | 1,090 | 980 | 1,090 | 1,068,000 | 1,090 |
| 1996-01-05 | 1,000 | 1,020 | 980 | 985 | 94,000 | 985 |
| 1996-01-04 | 1,050 | 1,050 | 995 | 1,000 | 68,000 | 1,000 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
