4406 新日本理化(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 158 | 164 | 158 | 164 | 10,000 | 164 |
| 1997-12-29 | 161 | 161 | 151 | 160 | 12,000 | 160 |
| 1997-12-26 | 163 | 163 | 150 | 163 | 44,000 | 163 |
| 1997-12-25 | 144 | 164 | 144 | 164 | 37,000 | 164 |
| 1997-12-24 | 159 | 159 | 131 | 145 | 94,000 | 145 |
| 1997-12-22 | 170 | 170 | 160 | 166 | 18,000 | 166 |
| 1997-12-19 | 175 | 180 | 167 | 174 | 40,000 | 174 |
| 1997-12-18 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 1997-12-17 | 179 | 180 | 178 | 180 | 18,000 | 180 |
| 1997-12-16 | 182 | 182 | 175 | 180 | 8,000 | 180 |
| 1997-12-15 | 185 | 185 | 180 | 184 | 6,000 | 184 |
| 1997-12-12 | 181 | 181 | 176 | 180 | 21,000 | 180 |
| 1997-12-11 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1997-12-10 | 199 | 199 | 185 | 198 | 13,000 | 198 |
| 1997-12-09 | 181 | 189 | 181 | 189 | 4,000 | 189 |
| 1997-12-08 | 185 | 190 | 180 | 180 | 9,000 | 180 |
| 1997-12-05 | 185 | 188 | 185 | 188 | 17,000 | 188 |
| 1997-12-04 | 185 | 190 | 185 | 185 | 10,000 | 185 |
| 1997-12-03 | 181 | 190 | 176 | 190 | 9,000 | 190 |
| 1997-12-02 | 188 | 188 | 176 | 180 | 9,000 | 180 |
| 1997-12-01 | 180 | 185 | 180 | 185 | 11,000 | 185 |
| 1997-11-28 | 180 | 188 | 177 | 188 | 24,000 | 188 |
| 1997-11-27 | 181 | 188 | 181 | 185 | 14,000 | 185 |
| 1997-11-26 | 191 | 192 | 182 | 189 | 7,000 | 189 |
| 1997-11-25 | 180 | 191 | 180 | 191 | 15,000 | 191 |
| 1997-11-21 | 201 | 201 | 191 | 200 | 18,000 | 200 |
| 1997-11-20 | 206 | 206 | 201 | 201 | 9,000 | 201 |
| 1997-11-19 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 1997-11-18 | 205 | 205 | 201 | 201 | 19,000 | 201 |
| 1997-11-17 | 199 | 205 | 199 | 205 | 4,000 | 205 |
| 1997-11-14 | 191 | 199 | 185 | 185 | 31,000 | 185 |
| 1997-11-13 | 204 | 204 | 194 | 200 | 35,000 | 200 |
| 1997-11-12 | 202 | 206 | 200 | 206 | 32,000 | 206 |
| 1997-11-11 | 201 | 207 | 200 | 207 | 14,000 | 207 |
| 1997-11-10 | 200 | 205 | 200 | 205 | 9,000 | 205 |
| 1997-11-07 | 205 | 206 | 201 | 201 | 10,000 | 201 |
| 1997-11-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1997-11-05 | 211 | 215 | 203 | 215 | 9,000 | 215 |
| 1997-11-04 | 211 | 211 | 203 | 211 | 7,000 | 211 |
| 1997-10-31 | 212 | 212 | 201 | 201 | 9,000 | 201 |
| 1997-10-30 | 212 | 215 | 210 | 210 | 23,000 | 210 |
| 1997-10-29 | 210 | 211 | 210 | 211 | 18,000 | 211 |
| 1997-10-28 | 209 | 209 | 207 | 208 | 10,000 | 208 |
| 1997-10-27 | 211 | 211 | 210 | 210 | 15,000 | 210 |
| 1997-10-24 | 211 | 211 | 210 | 211 | 21,000 | 211 |
| 1997-10-23 | 220 | 220 | 219 | 219 | 90,000 | 219 |
| 1997-10-22 | 222 | 229 | 222 | 229 | 10,000 | 229 |
| 1997-10-21 | 215 | 215 | 205 | 205 | 10,000 | 205 |
| 1997-10-20 | 209 | 209 | 203 | 203 | 2,000 | 203 |
| 1997-10-17 | 204 | 215 | 203 | 203 | 15,000 | 203 |
| 1997-10-16 | 194 | 209 | 194 | 209 | 10,000 | 209 |
| 1997-10-15 | 194 | 209 | 194 | 209 | 17,000 | 209 |
| 1997-10-14 | 201 | 201 | 195 | 195 | 22,000 | 195 |
| 1997-10-13 | 201 | 203 | 200 | 201 | 13,000 | 201 |
| 1997-10-09 | 211 | 215 | 208 | 208 | 8,000 | 208 |
| 1997-10-08 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 1997-10-07 | 215 | 215 | 208 | 208 | 12,000 | 208 |
| 1997-10-06 | 200 | 215 | 200 | 205 | 5,000 | 205 |
| 1997-10-03 | 200 | 206 | 197 | 206 | 11,000 | 206 |
| 1997-10-02 | 210 | 210 | 195 | 196 | 19,000 | 196 |
| 1997-10-01 | 201 | 220 | 195 | 220 | 24,000 | 220 |
| 1997-09-30 | 220 | 220 | 210 | 215 | 9,000 | 215 |
| 1997-09-29 | 235 | 238 | 222 | 225 | 24,000 | 225 |
| 1997-09-26 | 244 | 247 | 231 | 245 | 12,000 | 245 |
| 1997-09-25 | 236 | 260 | 236 | 249 | 9,000 | 249 |
| 1997-09-24 | 250 | 250 | 245 | 245 | 10,000 | 245 |
| 1997-09-22 | 270 | 270 | 250 | 250 | 6,000 | 250 |
| 1997-09-19 | 255 | 265 | 255 | 265 | 11,000 | 265 |
| 1997-09-18 | 253 | 253 | 250 | 250 | 11,000 | 250 |
| 1997-09-17 | 255 | 255 | 252 | 252 | 12,000 | 252 |
| 1997-09-16 | 257 | 261 | 257 | 257 | 9,000 | 257 |
| 1997-09-09 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1997-09-08 | 256 | 259 | 256 | 259 | 2,000 | 259 |
| 1997-09-05 | 270 | 270 | 255 | 255 | 17,000 | 255 |
| 1997-09-04 | 261 | 263 | 260 | 260 | 21,000 | 260 |
| 1997-09-03 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 1997-09-02 | 270 | 270 | 250 | 252 | 18,000 | 252 |
| 1997-08-29 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1997-08-28 | 275 | 275 | 260 | 270 | 13,000 | 270 |
| 1997-08-27 | 285 | 294 | 285 | 294 | 3,000 | 294 |
| 1997-08-26 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1997-08-25 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 1997-08-22 | 280 | 298 | 280 | 298 | 9,000 | 298 |
| 1997-08-21 | 279 | 279 | 270 | 272 | 6,000 | 272 |
| 1997-08-20 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 1997-08-19 | 295 | 295 | 285 | 285 | 12,000 | 285 |
| 1997-08-18 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1997-08-15 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 1997-08-14 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1997-08-13 | 251 | 261 | 251 | 252 | 10,000 | 252 |
| 1997-08-12 | 261 | 261 | 250 | 250 | 47,000 | 250 |
| 1997-08-11 | 269 | 270 | 261 | 261 | 8,000 | 261 |
| 1997-08-08 | 265 | 271 | 265 | 270 | 6,000 | 270 |
| 1997-08-07 | 274 | 274 | 271 | 271 | 7,000 | 271 |
| 1997-08-06 | 265 | 275 | 265 | 275 | 5,000 | 275 |
| 1997-08-05 | 275 | 275 | 270 | 274 | 22,000 | 274 |
| 1997-08-04 | 290 | 290 | 275 | 275 | 4,000 | 275 |
| 1997-08-01 | 276 | 295 | 276 | 295 | 5,000 | 295 |
| 1997-07-31 | 290 | 295 | 275 | 275 | 28,000 | 275 |
| 1997-07-30 | 281 | 281 | 280 | 280 | 19,000 | 280 |
| 1997-07-29 | 283 | 283 | 280 | 281 | 14,000 | 281 |
| 1997-07-28 | 291 | 291 | 280 | 280 | 5,000 | 280 |
| 1997-07-25 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 1997-07-24 | 300 | 300 | 295 | 296 | 21,000 | 296 |
| 1997-07-23 | 302 | 302 | 296 | 296 | 13,000 | 296 |
| 1997-07-22 | 295 | 297 | 295 | 297 | 3,000 | 297 |
| 1997-07-18 | 306 | 306 | 300 | 300 | 13,000 | 300 |
| 1997-07-17 | 296 | 301 | 291 | 301 | 56,000 | 301 |
| 1997-07-16 | 311 | 311 | 301 | 301 | 17,000 | 301 |
| 1997-07-15 | 315 | 315 | 310 | 310 | 15,000 | 310 |
| 1997-07-14 | 318 | 318 | 315 | 315 | 7,000 | 315 |
| 1997-07-11 | 318 | 319 | 318 | 318 | 6,000 | 318 |
| 1997-07-10 | 323 | 338 | 316 | 316 | 10,000 | 316 |
| 1997-07-09 | 320 | 320 | 318 | 318 | 7,000 | 318 |
| 1997-07-08 | 320 | 321 | 318 | 318 | 13,000 | 318 |
| 1997-07-07 | 326 | 326 | 320 | 320 | 9,000 | 320 |
| 1997-07-04 | 330 | 340 | 328 | 335 | 7,000 | 335 |
| 1997-07-03 | 349 | 359 | 326 | 326 | 55,000 | 326 |
| 1997-07-02 | 335 | 335 | 328 | 328 | 3,000 | 328 |
| 1997-07-01 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1997-06-30 | 330 | 332 | 330 | 332 | 13,000 | 332 |
| 1997-06-27 | 339 | 339 | 325 | 325 | 39,000 | 325 |
| 1997-06-26 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-06-25 | 331 | 340 | 328 | 340 | 12,000 | 340 |
| 1997-06-24 | 339 | 339 | 328 | 328 | 19,000 | 328 |
| 1997-06-23 | 345 | 345 | 340 | 340 | 10,000 | 340 |
| 1997-06-20 | 356 | 356 | 347 | 350 | 29,000 | 350 |
| 1997-06-19 | 354 | 354 | 351 | 351 | 3,000 | 351 |
| 1997-06-18 | 354 | 354 | 346 | 350 | 6,000 | 350 |
| 1997-06-17 | 350 | 350 | 346 | 346 | 5,000 | 346 |
| 1997-06-16 | 355 | 355 | 350 | 350 | 20,000 | 350 |
| 1997-06-13 | 353 | 361 | 351 | 355 | 18,000 | 355 |
| 1997-06-12 | 363 | 363 | 351 | 352 | 7,000 | 352 |
| 1997-06-11 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 1997-06-10 | 363 | 363 | 360 | 363 | 13,000 | 363 |
| 1997-06-09 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1997-06-06 | 370 | 370 | 362 | 362 | 16,000 | 362 |
| 1997-06-05 | 375 | 380 | 370 | 370 | 10,000 | 370 |
| 1997-06-04 | 381 | 388 | 378 | 380 | 36,000 | 380 |
| 1997-06-03 | 378 | 390 | 375 | 385 | 28,000 | 385 |
| 1997-06-02 | 376 | 400 | 370 | 375 | 94,000 | 375 |
| 1997-05-30 | 340 | 376 | 340 | 370 | 45,000 | 370 |
| 1997-05-29 | 336 | 339 | 335 | 339 | 16,000 | 339 |
| 1997-05-28 | 340 | 340 | 330 | 330 | 9,000 | 330 |
| 1997-05-27 | 328 | 340 | 326 | 335 | 19,000 | 335 |
| 1997-05-26 | 332 | 339 | 328 | 328 | 16,000 | 328 |
| 1997-05-23 | 330 | 330 | 326 | 326 | 8,000 | 326 |
| 1997-05-22 | 326 | 326 | 320 | 321 | 16,000 | 321 |
| 1997-05-21 | 333 | 335 | 310 | 320 | 34,000 | 320 |
| 1997-05-20 | 350 | 350 | 330 | 335 | 31,000 | 335 |
| 1997-05-19 | 330 | 340 | 330 | 340 | 34,000 | 340 |
| 1997-05-16 | 334 | 334 | 325 | 327 | 27,000 | 327 |
| 1997-05-15 | 322 | 330 | 322 | 329 | 30,000 | 329 |
| 1997-05-14 | 330 | 332 | 329 | 329 | 27,000 | 329 |
| 1997-05-13 | 327 | 340 | 325 | 340 | 38,000 | 340 |
| 1997-05-12 | 307 | 312 | 307 | 312 | 11,000 | 312 |
| 1997-05-09 | 321 | 321 | 306 | 306 | 24,000 | 306 |
| 1997-05-08 | 306 | 316 | 305 | 316 | 26,000 | 316 |
| 1997-05-07 | 312 | 312 | 305 | 310 | 22,000 | 310 |
| 1997-05-06 | 305 | 315 | 305 | 315 | 81,000 | 315 |
| 1997-05-02 | 302 | 302 | 295 | 295 | 30,000 | 295 |
| 1997-05-01 | 281 | 305 | 281 | 300 | 58,000 | 300 |
| 1997-04-30 | 280 | 285 | 272 | 273 | 84,000 | 273 |
| 1997-04-28 | 295 | 295 | 272 | 272 | 47,000 | 272 |
| 1997-04-25 | 295 | 300 | 287 | 300 | 134,000 | 300 |
| 1997-04-24 | 322 | 322 | 300 | 300 | 28,000 | 300 |
| 1997-04-23 | 340 | 340 | 321 | 321 | 9,000 | 321 |
| 1997-04-22 | 347 | 347 | 335 | 338 | 23,000 | 338 |
| 1997-04-21 | 340 | 357 | 335 | 335 | 45,000 | 335 |
| 1997-04-18 | 295 | 335 | 292 | 335 | 40,000 | 335 |
| 1997-04-17 | 285 | 300 | 285 | 294 | 26,000 | 294 |
| 1997-04-16 | 260 | 286 | 258 | 285 | 17,000 | 285 |
| 1997-04-15 | 236 | 250 | 236 | 250 | 24,000 | 250 |
| 1997-04-14 | 248 | 248 | 230 | 240 | 57,000 | 240 |
| 1997-04-11 | 240 | 258 | 230 | 258 | 90,000 | 258 |
| 1997-04-10 | 260 | 260 | 250 | 250 | 47,000 | 250 |
| 1997-04-09 | 290 | 290 | 256 | 274 | 38,000 | 274 |
| 1997-04-08 | 310 | 310 | 290 | 295 | 18,000 | 295 |
| 1997-04-07 | 315 | 318 | 310 | 310 | 15,000 | 310 |
| 1997-04-04 | 320 | 320 | 315 | 315 | 17,000 | 315 |
| 1997-04-03 | 315 | 320 | 310 | 310 | 26,000 | 310 |
| 1997-04-02 | 323 | 331 | 315 | 324 | 31,000 | 324 |
| 1997-04-01 | 339 | 339 | 326 | 330 | 30,000 | 330 |
| 1997-03-31 | 342 | 345 | 340 | 345 | 14,000 | 345 |
| 1997-03-28 | 341 | 342 | 340 | 341 | 7,000 | 341 |
| 1997-03-27 | 350 | 351 | 341 | 341 | 35,000 | 341 |
| 1997-03-26 | 360 | 360 | 351 | 356 | 6,000 | 356 |
| 1997-03-25 | 358 | 360 | 351 | 360 | 10,000 | 360 |
| 1997-03-24 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1997-03-21 | 364 | 364 | 360 | 361 | 9,000 | 361 |
| 1997-03-19 | 351 | 359 | 351 | 359 | 31,000 | 359 |
| 1997-03-18 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 1997-03-17 | 370 | 370 | 370 | 370 | 16,000 | 370 |
| 1997-03-14 | 380 | 380 | 375 | 380 | 13,000 | 380 |
| 1997-03-13 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1997-03-11 | 385 | 385 | 381 | 381 | 7,000 | 381 |
| 1997-03-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-03-07 | 386 | 386 | 385 | 385 | 17,000 | 385 |
| 1997-03-06 | 388 | 388 | 385 | 385 | 10,000 | 385 |
| 1997-03-05 | 389 | 389 | 388 | 388 | 8,000 | 388 |
| 1997-03-04 | 391 | 401 | 391 | 401 | 33,000 | 401 |
| 1997-03-03 | 399 | 403 | 399 | 403 | 7,000 | 403 |
| 1997-02-28 | 401 | 402 | 395 | 395 | 27,000 | 395 |
| 1997-02-27 | 397 | 400 | 397 | 399 | 13,000 | 399 |
| 1997-02-26 | 410 | 420 | 396 | 396 | 16,000 | 396 |
| 1997-02-25 | 410 | 414 | 410 | 410 | 16,000 | 410 |
| 1997-02-24 | 405 | 410 | 400 | 410 | 29,000 | 410 |
| 1997-02-21 | 385 | 401 | 385 | 401 | 16,000 | 401 |
| 1997-02-20 | 391 | 400 | 385 | 385 | 25,000 | 385 |
| 1997-02-19 | 383 | 383 | 381 | 381 | 6,000 | 381 |
| 1997-02-18 | 399 | 400 | 383 | 391 | 19,000 | 391 |
| 1997-02-17 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1997-02-14 | 395 | 395 | 380 | 395 | 24,000 | 395 |
| 1997-02-13 | 392 | 392 | 385 | 385 | 13,000 | 385 |
| 1997-02-12 | 391 | 391 | 387 | 387 | 27,000 | 387 |
| 1997-02-10 | 390 | 395 | 385 | 386 | 19,000 | 386 |
| 1997-02-07 | 400 | 400 | 385 | 390 | 44,000 | 390 |
| 1997-02-06 | 420 | 422 | 400 | 400 | 37,000 | 400 |
| 1997-02-05 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 1997-02-04 | 440 | 446 | 440 | 440 | 15,000 | 440 |
| 1997-02-03 | 401 | 435 | 400 | 435 | 14,000 | 435 |
| 1997-01-31 | 390 | 395 | 386 | 395 | 11,000 | 395 |
| 1997-01-30 | 405 | 405 | 390 | 390 | 52,000 | 390 |
| 1997-01-29 | 412 | 412 | 400 | 400 | 23,000 | 400 |
| 1997-01-28 | 410 | 420 | 410 | 420 | 15,000 | 420 |
| 1997-01-27 | 410 | 415 | 410 | 410 | 18,000 | 410 |
| 1997-01-24 | 420 | 421 | 420 | 420 | 17,000 | 420 |
| 1997-01-23 | 440 | 440 | 435 | 435 | 8,000 | 435 |
| 1997-01-22 | 439 | 440 | 439 | 439 | 11,000 | 439 |
| 1997-01-21 | 440 | 440 | 431 | 440 | 6,000 | 440 |
| 1997-01-20 | 440 | 440 | 430 | 431 | 13,000 | 431 |
| 1997-01-17 | 440 | 465 | 437 | 440 | 92,000 | 440 |
| 1997-01-16 | 390 | 434 | 390 | 430 | 100,000 | 430 |
| 1997-01-14 | 401 | 403 | 390 | 390 | 23,000 | 390 |
| 1997-01-13 | 381 | 400 | 381 | 400 | 21,000 | 400 |
| 1997-01-10 | 389 | 401 | 380 | 399 | 25,000 | 399 |
| 1997-01-09 | 396 | 400 | 385 | 390 | 37,000 | 390 |
| 1997-01-08 | 420 | 420 | 396 | 396 | 36,000 | 396 |
| 1997-01-07 | 432 | 440 | 425 | 425 | 20,000 | 425 |
| 1997-01-06 | 423 | 430 | 422 | 425 | 7,000 | 425 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
