4406 新日本理化(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 155 | 158 | 155 | 158 | 14,000 | 158 |
| 1998-12-29 | 158 | 158 | 155 | 155 | 4,000 | 155 |
| 1998-12-28 | 155 | 159 | 155 | 159 | 18,000 | 159 |
| 1998-12-25 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 1998-12-24 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 1998-12-22 | 157 | 157 | 155 | 155 | 14,000 | 155 |
| 1998-12-21 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1998-12-18 | 168 | 168 | 164 | 164 | 9,000 | 164 |
| 1998-12-17 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 1998-12-16 | 158 | 158 | 155 | 155 | 7,000 | 155 |
| 1998-12-15 | 164 | 164 | 155 | 155 | 18,000 | 155 |
| 1998-12-14 | 168 | 168 | 160 | 165 | 11,000 | 165 |
| 1998-12-11 | 170 | 170 | 169 | 169 | 15,000 | 169 |
| 1998-12-10 | 169 | 175 | 169 | 175 | 16,000 | 175 |
| 1998-12-09 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 1998-12-08 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1998-12-04 | 176 | 178 | 176 | 177 | 5,000 | 177 |
| 1998-12-03 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1998-12-02 | 190 | 190 | 185 | 185 | 11,000 | 185 |
| 1998-12-01 | 173 | 180 | 172 | 180 | 8,000 | 180 |
| 1998-11-30 | 200 | 204 | 198 | 198 | 33,000 | 198 |
| 1998-11-27 | 195 | 200 | 193 | 199 | 69,000 | 199 |
| 1998-11-26 | 188 | 193 | 188 | 190 | 39,000 | 190 |
| 1998-11-25 | 185 | 187 | 184 | 187 | 26,000 | 187 |
| 1998-11-24 | 177 | 184 | 171 | 184 | 30,000 | 184 |
| 1998-11-20 | 171 | 179 | 171 | 179 | 9,000 | 179 |
| 1998-11-19 | 177 | 183 | 171 | 171 | 36,000 | 171 |
| 1998-11-18 | 160 | 175 | 159 | 175 | 54,000 | 175 |
| 1998-11-17 | 153 | 153 | 153 | 153 | 7,000 | 153 |
| 1998-11-16 | 156 | 156 | 153 | 153 | 5,000 | 153 |
| 1998-11-13 | 160 | 160 | 151 | 151 | 18,000 | 151 |
| 1998-11-12 | 157 | 160 | 157 | 160 | 11,000 | 160 |
| 1998-11-11 | 157 | 157 | 157 | 157 | 8,000 | 157 |
| 1998-11-10 | 161 | 161 | 157 | 157 | 13,000 | 157 |
| 1998-11-09 | 158 | 160 | 158 | 160 | 6,000 | 160 |
| 1998-11-06 | 169 | 169 | 157 | 157 | 19,000 | 157 |
| 1998-11-05 | 165 | 165 | 165 | 165 | 32,000 | 165 |
| 1998-11-04 | 160 | 165 | 157 | 165 | 56,000 | 165 |
| 1998-11-02 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1998-10-30 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1998-10-29 | 148 | 150 | 148 | 150 | 10,000 | 150 |
| 1998-10-28 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1998-10-27 | 155 | 155 | 150 | 150 | 11,000 | 150 |
| 1998-10-23 | 158 | 158 | 155 | 155 | 12,000 | 155 |
| 1998-10-22 | 149 | 158 | 148 | 158 | 30,000 | 158 |
| 1998-10-21 | 147 | 147 | 145 | 145 | 5,000 | 145 |
| 1998-10-20 | 147 | 147 | 141 | 141 | 3,000 | 141 |
| 1998-10-16 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 1998-10-15 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1998-10-14 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 1998-10-13 | 150 | 154 | 141 | 141 | 27,000 | 141 |
| 1998-10-12 | 145 | 146 | 145 | 146 | 11,000 | 146 |
| 1998-10-09 | 146 | 146 | 143 | 145 | 11,000 | 145 |
| 1998-10-08 | 151 | 159 | 151 | 151 | 12,000 | 151 |
| 1998-10-07 | 141 | 155 | 141 | 150 | 19,000 | 150 |
| 1998-10-06 | 145 | 145 | 140 | 144 | 9,000 | 144 |
| 1998-10-05 | 150 | 150 | 145 | 145 | 4,000 | 145 |
| 1998-10-02 | 146 | 150 | 145 | 148 | 21,000 | 148 |
| 1998-10-01 | 150 | 150 | 130 | 145 | 60,000 | 145 |
| 1998-09-30 | 160 | 160 | 145 | 150 | 42,000 | 150 |
| 1998-09-29 | 155 | 160 | 155 | 160 | 13,000 | 160 |
| 1998-09-28 | 165 | 165 | 160 | 163 | 18,000 | 163 |
| 1998-09-25 | 168 | 168 | 160 | 164 | 10,000 | 164 |
| 1998-09-24 | 165 | 165 | 158 | 165 | 43,000 | 165 |
| 1998-09-22 | 164 | 165 | 164 | 164 | 25,000 | 164 |
| 1998-09-21 | 162 | 165 | 153 | 165 | 40,000 | 165 |
| 1998-09-18 | 165 | 165 | 160 | 161 | 24,000 | 161 |
| 1998-09-17 | 172 | 172 | 161 | 165 | 18,000 | 165 |
| 1998-09-16 | 170 | 171 | 164 | 171 | 10,000 | 171 |
| 1998-09-14 | 170 | 174 | 163 | 174 | 5,000 | 174 |
| 1998-09-11 | 172 | 172 | 165 | 165 | 3,000 | 165 |
| 1998-09-10 | 174 | 174 | 161 | 174 | 10,000 | 174 |
| 1998-09-09 | 174 | 174 | 170 | 174 | 7,000 | 174 |
| 1998-09-08 | 170 | 175 | 170 | 175 | 27,000 | 175 |
| 1998-09-07 | 170 | 177 | 168 | 175 | 14,000 | 175 |
| 1998-09-04 | 174 | 174 | 168 | 168 | 17,000 | 168 |
| 1998-09-03 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 1998-09-02 | 175 | 180 | 175 | 180 | 31,000 | 180 |
| 1998-09-01 | 160 | 170 | 160 | 170 | 30,000 | 170 |
| 1998-08-31 | 174 | 179 | 170 | 177 | 28,000 | 177 |
| 1998-08-28 | 184 | 184 | 170 | 179 | 25,000 | 179 |
| 1998-08-27 | 180 | 184 | 170 | 184 | 39,000 | 184 |
| 1998-08-26 | 190 | 190 | 180 | 180 | 21,000 | 180 |
| 1998-08-25 | 195 | 195 | 188 | 188 | 10,000 | 188 |
| 1998-08-24 | 196 | 196 | 195 | 195 | 6,000 | 195 |
| 1998-08-21 | 199 | 199 | 196 | 196 | 4,000 | 196 |
| 1998-08-20 | 195 | 203 | 195 | 203 | 17,000 | 203 |
| 1998-08-19 | 196 | 200 | 190 | 191 | 44,000 | 191 |
| 1998-08-18 | 200 | 200 | 195 | 195 | 26,000 | 195 |
| 1998-08-17 | 197 | 200 | 197 | 200 | 8,000 | 200 |
| 1998-08-14 | 195 | 200 | 192 | 200 | 27,000 | 200 |
| 1998-08-13 | 190 | 200 | 187 | 200 | 19,000 | 200 |
| 1998-08-12 | 187 | 200 | 187 | 191 | 19,000 | 191 |
| 1998-08-11 | 200 | 200 | 190 | 200 | 29,000 | 200 |
| 1998-08-10 | 202 | 210 | 199 | 210 | 18,000 | 210 |
| 1998-08-07 | 205 | 206 | 202 | 205 | 32,000 | 205 |
| 1998-08-06 | 207 | 207 | 205 | 206 | 30,000 | 206 |
| 1998-08-05 | 213 | 213 | 205 | 207 | 24,000 | 207 |
| 1998-08-04 | 220 | 220 | 212 | 212 | 13,000 | 212 |
| 1998-08-03 | 220 | 221 | 220 | 220 | 10,000 | 220 |
| 1998-07-31 | 220 | 220 | 215 | 220 | 18,000 | 220 |
| 1998-07-30 | 220 | 221 | 220 | 221 | 23,000 | 221 |
| 1998-07-29 | 220 | 221 | 220 | 221 | 9,000 | 221 |
| 1998-07-28 | 225 | 225 | 220 | 220 | 21,000 | 220 |
| 1998-07-27 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1998-07-24 | 232 | 232 | 231 | 231 | 6,000 | 231 |
| 1998-07-23 | 231 | 234 | 230 | 234 | 9,000 | 234 |
| 1998-07-22 | 243 | 243 | 235 | 235 | 27,000 | 235 |
| 1998-07-21 | 240 | 241 | 235 | 238 | 9,000 | 238 |
| 1998-07-17 | 240 | 241 | 236 | 241 | 40,000 | 241 |
| 1998-07-16 | 241 | 241 | 236 | 236 | 13,000 | 236 |
| 1998-07-15 | 240 | 251 | 240 | 250 | 9,000 | 250 |
| 1998-07-14 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1998-07-13 | 240 | 240 | 230 | 240 | 11,000 | 240 |
| 1998-07-10 | 255 | 255 | 245 | 250 | 14,000 | 250 |
| 1998-07-09 | 252 | 255 | 252 | 252 | 7,000 | 252 |
| 1998-07-08 | 260 | 260 | 254 | 254 | 2,000 | 254 |
| 1998-07-07 | 265 | 265 | 252 | 252 | 22,000 | 252 |
| 1998-07-06 | 260 | 260 | 246 | 249 | 22,000 | 249 |
| 1998-07-03 | 250 | 260 | 250 | 260 | 26,000 | 260 |
| 1998-07-02 | 280 | 280 | 261 | 265 | 64,000 | 265 |
| 1998-07-01 | 240 | 260 | 235 | 260 | 61,000 | 260 |
| 1998-06-30 | 221 | 234 | 221 | 234 | 15,000 | 234 |
| 1998-06-29 | 211 | 220 | 211 | 220 | 7,000 | 220 |
| 1998-06-26 | 210 | 211 | 210 | 211 | 13,000 | 211 |
| 1998-06-25 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 1998-06-24 | 208 | 210 | 208 | 208 | 10,000 | 208 |
| 1998-06-23 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 1998-06-22 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 1998-06-19 | 225 | 225 | 210 | 210 | 12,000 | 210 |
| 1998-06-18 | 206 | 219 | 206 | 215 | 6,000 | 215 |
| 1998-06-17 | 209 | 209 | 205 | 205 | 10,000 | 205 |
| 1998-06-16 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1998-06-15 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 1998-06-12 | 210 | 210 | 208 | 208 | 6,000 | 208 |
| 1998-06-11 | 208 | 210 | 208 | 210 | 8,000 | 210 |
| 1998-06-10 | 214 | 215 | 211 | 213 | 7,000 | 213 |
| 1998-06-09 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-06-08 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1998-06-05 | 210 | 210 | 208 | 208 | 5,000 | 208 |
| 1998-06-03 | 210 | 210 | 208 | 210 | 11,000 | 210 |
| 1998-06-02 | 229 | 229 | 210 | 210 | 6,000 | 210 |
| 1998-06-01 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 1998-05-29 | 219 | 230 | 215 | 230 | 5,000 | 230 |
| 1998-05-28 | 220 | 225 | 215 | 225 | 10,000 | 225 |
| 1998-05-27 | 216 | 216 | 215 | 215 | 11,000 | 215 |
| 1998-05-26 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 1998-05-22 | 225 | 225 | 215 | 215 | 5,000 | 215 |
| 1998-05-21 | 208 | 220 | 208 | 220 | 13,000 | 220 |
| 1998-05-20 | 220 | 220 | 206 | 206 | 12,000 | 206 |
| 1998-05-19 | 212 | 212 | 205 | 205 | 7,000 | 205 |
| 1998-05-18 | 206 | 207 | 206 | 207 | 3,000 | 207 |
| 1998-05-15 | 207 | 207 | 206 | 207 | 12,000 | 207 |
| 1998-05-14 | 207 | 208 | 207 | 207 | 6,000 | 207 |
| 1998-05-13 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1998-05-12 | 207 | 207 | 206 | 207 | 3,000 | 207 |
| 1998-05-11 | 217 | 217 | 207 | 207 | 4,000 | 207 |
| 1998-05-08 | 210 | 215 | 208 | 215 | 5,000 | 215 |
| 1998-05-07 | 207 | 219 | 207 | 210 | 10,000 | 210 |
| 1998-05-06 | 220 | 220 | 205 | 205 | 10,000 | 205 |
| 1998-05-01 | 210 | 212 | 210 | 210 | 5,000 | 210 |
| 1998-04-30 | 206 | 209 | 206 | 209 | 4,000 | 209 |
| 1998-04-28 | 212 | 212 | 206 | 206 | 2,000 | 206 |
| 1998-04-27 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-04-24 | 210 | 225 | 210 | 225 | 6,000 | 225 |
| 1998-04-23 | 219 | 220 | 201 | 201 | 19,000 | 201 |
| 1998-04-22 | 210 | 220 | 210 | 220 | 4,000 | 220 |
| 1998-04-21 | 232 | 232 | 206 | 208 | 9,000 | 208 |
| 1998-04-20 | 205 | 235 | 205 | 235 | 5,000 | 235 |
| 1998-04-17 | 205 | 210 | 200 | 205 | 12,000 | 205 |
| 1998-04-16 | 220 | 225 | 200 | 200 | 35,000 | 200 |
| 1998-04-15 | 221 | 223 | 220 | 220 | 13,000 | 220 |
| 1998-04-14 | 225 | 225 | 220 | 220 | 11,000 | 220 |
| 1998-04-13 | 230 | 230 | 220 | 220 | 21,000 | 220 |
| 1998-04-10 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 1998-04-09 | 240 | 245 | 237 | 245 | 20,000 | 245 |
| 1998-04-08 | 238 | 240 | 230 | 240 | 19,000 | 240 |
| 1998-04-07 | 235 | 238 | 230 | 238 | 53,000 | 238 |
| 1998-04-06 | 207 | 215 | 205 | 215 | 29,000 | 215 |
| 1998-04-03 | 184 | 195 | 184 | 190 | 115,000 | 190 |
| 1998-04-02 | 219 | 219 | 172 | 185 | 80,000 | 185 |
| 1998-04-01 | 247 | 247 | 210 | 220 | 40,000 | 220 |
| 1998-03-31 | 260 | 260 | 250 | 250 | 38,000 | 250 |
| 1998-03-30 | 272 | 272 | 260 | 262 | 18,000 | 262 |
| 1998-03-27 | 280 | 280 | 280 | 280 | 20,000 | 280 |
| 1998-03-26 | 271 | 282 | 271 | 280 | 12,000 | 280 |
| 1998-03-25 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 1998-03-24 | 280 | 280 | 270 | 270 | 19,000 | 270 |
| 1998-03-23 | 291 | 291 | 280 | 280 | 13,000 | 280 |
| 1998-03-20 | 300 | 300 | 291 | 291 | 8,000 | 291 |
| 1998-03-19 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 1998-03-18 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 1998-03-17 | 292 | 293 | 282 | 290 | 38,000 | 290 |
| 1998-03-16 | 303 | 309 | 300 | 300 | 36,000 | 300 |
| 1998-03-13 | 303 | 307 | 303 | 306 | 25,000 | 306 |
| 1998-03-12 | 306 | 308 | 306 | 308 | 6,000 | 308 |
| 1998-03-11 | 323 | 323 | 321 | 321 | 4,000 | 321 |
| 1998-03-10 | 328 | 328 | 323 | 323 | 5,000 | 323 |
| 1998-03-09 | 314 | 318 | 309 | 318 | 41,000 | 318 |
| 1998-03-06 | 334 | 334 | 309 | 309 | 57,000 | 309 |
| 1998-03-05 | 319 | 320 | 311 | 319 | 48,000 | 319 |
| 1998-03-04 | 315 | 325 | 315 | 321 | 16,000 | 321 |
| 1998-03-03 | 357 | 358 | 319 | 319 | 54,000 | 319 |
| 1998-03-02 | 340 | 350 | 340 | 350 | 147,000 | 350 |
| 1998-02-27 | 330 | 340 | 325 | 325 | 145,000 | 325 |
| 1998-02-26 | 305 | 346 | 305 | 325 | 120,000 | 325 |
| 1998-02-25 | 297 | 304 | 295 | 300 | 26,000 | 300 |
| 1998-02-24 | 300 | 300 | 295 | 295 | 56,000 | 295 |
| 1998-02-23 | 316 | 316 | 292 | 295 | 67,000 | 295 |
| 1998-02-20 | 327 | 330 | 310 | 311 | 92,000 | 311 |
| 1998-02-19 | 320 | 342 | 309 | 332 | 440,000 | 332 |
| 1998-02-18 | 315 | 323 | 302 | 314 | 139,000 | 314 |
| 1998-02-17 | 270 | 288 | 255 | 288 | 98,000 | 288 |
| 1998-02-16 | 300 | 301 | 276 | 276 | 120,000 | 276 |
| 1998-02-13 | 335 | 335 | 310 | 311 | 87,000 | 311 |
| 1998-02-12 | 350 | 350 | 310 | 331 | 135,000 | 331 |
| 1998-02-10 | 399 | 400 | 350 | 363 | 195,000 | 363 |
| 1998-02-09 | 340 | 400 | 340 | 400 | 388,000 | 400 |
| 1998-02-06 | 305 | 340 | 299 | 335 | 382,000 | 335 |
| 1998-02-05 | 231 | 305 | 230 | 305 | 192,000 | 305 |
| 1998-02-04 | 212 | 225 | 211 | 225 | 16,000 | 225 |
| 1998-02-03 | 221 | 221 | 201 | 201 | 5,000 | 201 |
| 1998-02-02 | 216 | 226 | 208 | 211 | 11,000 | 211 |
| 1998-01-30 | 231 | 231 | 221 | 221 | 13,000 | 221 |
| 1998-01-29 | 254 | 254 | 235 | 235 | 13,000 | 235 |
| 1998-01-28 | 235 | 245 | 235 | 245 | 37,000 | 245 |
| 1998-01-27 | 240 | 240 | 230 | 230 | 14,000 | 230 |
| 1998-01-26 | 215 | 236 | 214 | 231 | 15,000 | 231 |
| 1998-01-23 | 214 | 215 | 211 | 212 | 8,000 | 212 |
| 1998-01-22 | 210 | 215 | 207 | 215 | 10,000 | 215 |
| 1998-01-21 | 199 | 210 | 199 | 210 | 9,000 | 210 |
| 1998-01-20 | 198 | 199 | 191 | 199 | 22,000 | 199 |
| 1998-01-19 | 175 | 190 | 175 | 190 | 24,000 | 190 |
| 1998-01-16 | 159 | 175 | 159 | 175 | 15,000 | 175 |
| 1998-01-14 | 151 | 156 | 151 | 156 | 6,000 | 156 |
| 1998-01-13 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 1998-01-09 | 151 | 160 | 151 | 160 | 12,000 | 160 |
| 1998-01-08 | 151 | 160 | 151 | 152 | 8,000 | 152 |
| 1998-01-06 | 164 | 164 | 153 | 163 | 5,000 | 163 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
