4406 新日本理化(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	477	500	477	500	56,000	500
1999-12-29	470	485	470	475	36,000	475
1999-12-28	477	490	466	490	19,000	490
1999-12-27	500	500	470	487	64,000	487
1999-12-24	460	500	450	500	81,000	500
1999-12-22	435	459	435	459	146,000	459
1999-12-21	430	460	425	460	168,000	460
1999-12-20	472	480	455	460	128,000	460
1999-12-17	500	501	471	497	142,000	497
1999-12-16	520	530	502	510	82,000	510
1999-12-15	541	545	530	530	112,000	530
1999-12-14	541	555	540	550	33,000	550
1999-12-13	554	554	540	553	88,000	553
1999-12-10	560	565	540	560	59,000	560
1999-12-09	541	560	535	560	54,000	560
1999-12-08	550	560	541	560	49,000	560
1999-12-07	562	563	556	560	30,000	560
1999-12-06	580	590	569	570	194,000	570
1999-12-03	540	590	525	580	315,000	580
1999-12-02	530	540	521	540	44,000	540
1999-12-01	540	543	525	530	36,000	530
1999-11-30	530	543	521	540	38,000	540
1999-11-29	537	537	530	532	15,000	532
1999-11-26	545	545	528	535	17,000	535
1999-11-25	526	548	520	548	55,000	548
1999-11-24	520	538	520	538	45,000	538
1999-11-22	550	550	516	520	55,000	520
1999-11-19	532	545	515	515	76,000	515
1999-11-18	520	545	520	540	44,000	540
1999-11-17	525	525	511	520	26,000	520
1999-11-16	508	520	500	515	53,000	515
1999-11-15	520	521	510	511	109,000	511
1999-11-12	515	550	510	550	170,000	550
1999-11-11	510	530	510	530	87,000	530
1999-11-10	515	535	514	520	70,000	520
1999-11-09	520	525	510	525	53,000	525
1999-11-08	554	554	530	530	60,000	530
1999-11-05	540	550	540	545	59,000	545
1999-11-04	555	556	540	546	166,000	546
1999-11-02	520	558	510	550	302,000	550
1999-11-01	520	524	510	524	54,000	524
1999-10-29	520	528	510	511	73,000	511
1999-10-28	525	526	515	515	78,000	515
1999-10-27	525	529	510	525	72,000	525
1999-10-26	505	534	505	525	89,000	525
1999-10-25	533	535	523	535	105,000	535
1999-10-22	501	530	490	530	97,000	530
1999-10-21	510	510	500	510	58,000	510
1999-10-20	483	525	480	525	108,000	525
1999-10-19	461	485	461	480	97,000	480
1999-10-18	460	480	455	476	157,000	476
1999-10-15	495	495	470	470	114,000	470
1999-10-14	495	496	473	490	134,000	490
1999-10-13	500	510	495	495	101,000	495
1999-10-12	510	520	505	520	97,000	520
1999-10-08	507	525	500	520	193,000	520
1999-10-07	507	519	495	500	119,000	500
1999-10-06	520	538	504	517	189,000	517
1999-10-05	540	548	520	535	158,000	535
1999-10-04	550	565	540	555	179,000	555
1999-10-01	545	574	510	570	317,000	570
1999-09-30	505	545	505	545	280,000	545
1999-09-29	457	493	455	489	142,000	489
1999-09-28	459	459	429	455	221,000	455
1999-09-27	466	475	455	455	144,000	455
1999-09-24	463	472	453	461	194,000	461
1999-09-22	480	510	473	473	288,000	473
1999-09-21	555	555	490	490	259,000	490
1999-09-20	585	585	555	565	142,000	565
1999-09-17	589	590	570	585	142,000	585
1999-09-16	540	599	540	590	240,000	590
1999-09-14	538	569	500	569	226,000	569
1999-09-13	500	555	490	543	197,000	543
1999-09-10	494	500	483	500	70,000	500
1999-09-09	494	510	490	495	151,000	495
1999-09-08	472	500	470	495	208,000	495
1999-09-07	470	470	451	465	339,000	465
1999-09-06	510	510	480	490	204,000	490
1999-09-03	508	511	500	510	119,000	510
1999-09-02	519	519	500	512	133,000	512
1999-09-01	500	525	490	525	334,000	525
1999-08-31	533	533	500	502	255,000	502
1999-08-30	542	545	531	536	100,000	536
1999-08-27	550	553	531	552	78,000	552
1999-08-26	569	569	550	555	166,000	555
1999-08-25	570	570	561	565	55,000	565
1999-08-24	588	595	570	570	77,000	570
1999-08-23	593	600	585	585	181,000	585
1999-08-20	560	597	560	588	105,000	588
1999-08-19	550	569	550	560	51,000	560
1999-08-18	571	571	555	565	134,000	565
1999-08-17	590	590	570	580	85,000	580
1999-08-16	595	605	585	589	92,000	589
1999-08-13	575	575	555	575	110,000	575
1999-08-12	570	575	560	574	117,000	574
1999-08-11	565	580	550	560	209,000	560
1999-08-10	650	652	565	585	555,000	585
1999-08-09	570	630	570	630	584,000	630
1999-08-06	540	574	500	560	696,000	560
1999-08-05	585	605	505	520	1,014,000	520
1999-08-04	650	650	605	605	344,000	605
1999-08-03	655	655	603	647	483,000	647
1999-08-02	650	680	635	675	312,000	675
1999-07-30	684	685	650	680	498,000	680
1999-07-29	702	702	650	700	391,000	700
1999-07-28	710	723	660	696	768,000	696
1999-07-27	788	788	687	687	341,000	687
1999-07-26	796	830	770	787	1,117,000	787
1999-07-23	740	800	712	761	1,497,000	761
1999-07-22	691	705	635	700	685,000	700
1999-07-21	724	724	645	682	536,000	682
1999-07-19	720	743	712	730	424,000	730
1999-07-16	760	815	706	711	710,000	711
1999-07-15	699	800	685	800	809,000	800
1999-07-14	674	700	670	700	596,000	700
1999-07-13	700	720	676	679	634,000	679
1999-07-12	650	700	630	700	842,000	700
1999-07-09	545	600	510	600	456,000	600
1999-07-08	590	595	541	550	250,000	550
1999-07-07	545	587	540	580	671,000	580
1999-07-06	517	540	501	521	516,000	521
1999-07-05	450	515	447	507	810,000	507
1999-07-02	455	455	455	455	574,000	455
1999-07-01	296	375	296	375	344,000	375
1999-06-30	286	300	286	295	63,000	295
1999-06-29	294	296	285	287	70,000	287
1999-06-28	296	296	281	282	8,000	282
1999-06-25	286	291	281	281	44,000	281
1999-06-24	291	293	291	293	40,000	293
1999-06-23	291	296	291	293	72,000	293
1999-06-22	299	300	286	290	122,000	290
1999-06-21	286	300	286	299	106,000	299
1999-06-18	280	303	279	281	258,000	281
1999-06-17	267	280	267	279	74,000	279
1999-06-16	265	275	265	269	19,000	269
1999-06-15	279	279	265	265	16,000	265
1999-06-14	268	275	268	275	48,000	275
1999-06-11	275	286	268	270	72,000	270
1999-06-10	250	270	250	269	58,000	269
1999-06-09	232	232	232	232	7,000	232
1999-06-08	243	244	229	229	8,000	229
1999-06-07	244	244	224	228	21,000	228
1999-06-04	221	246	221	246	3,000	246
1999-06-03	226	226	220	220	16,000	220
1999-06-02	221	226	221	225	10,000	225
1999-06-01	218	220	218	220	18,000	220
1999-05-31	217	217	215	217	26,000	217
1999-05-28	240	240	220	230	26,000	230
1999-05-27	250	250	235	235	9,000	235
1999-05-26	245	255	245	255	2,000	255
1999-05-25	225	240	225	235	12,000	235
1999-05-24	245	245	245	245	7,000	245
1999-05-21	245	249	241	249	8,000	249
1999-05-20	245	250	241	244	23,000	244
1999-05-19	250	252	242	245	32,000	245
1999-05-18	260	260	251	251	12,000	251
1999-05-17	250	270	250	250	48,000	250
1999-05-14	250	258	245	253	21,000	253
1999-05-13	270	271	253	260	21,000	260
1999-05-12	270	272	270	270	13,000	270
1999-05-11	280	280	270	270	21,000	270
1999-05-10	277	280	277	280	9,000	280
1999-05-07	287	287	270	270	13,000	270
1999-05-06	296	298	266	266	23,000	266
1999-04-30	270	270	266	266	12,000	266
1999-04-28	280	280	270	271	27,000	271
1999-04-27	285	285	270	280	44,000	280
1999-04-26	265	289	265	280	95,000	280
1999-04-23	256	270	256	266	20,000	266
1999-04-22	259	259	253	253	11,000	253
1999-04-21	275	275	252	260	56,000	260
1999-04-20	281	281	277	277	31,000	277
1999-04-19	285	290	275	282	93,000	282
1999-04-16	301	301	280	285	283,000	285
1999-04-15	266	266	250	251	30,000	251
1999-04-14	266	275	253	265	99,000	265
1999-04-13	270	281	260	260	134,000	260
1999-04-12	285	285	252	270	262,000	270
1999-04-09	218	250	218	247	184,000	247
1999-04-08	193	217	193	216	74,000	216
1999-04-07	199	200	193	193	33,000	193
1999-04-06	186	195	185	195	27,000	195
1999-04-05	185	185	180	181	26,000	181
1999-04-02	189	189	181	181	11,000	181
1999-04-01	181	181	180	181	12,000	181
1999-03-31	187	187	181	181	19,000	181
1999-03-30	187	188	187	188	8,000	188
1999-03-29	189	189	186	189	13,000	189
1999-03-26	192	192	185	185	13,000	185
1999-03-25	180	190	180	190	28,000	190
1999-03-24	178	181	178	180	17,000	180
1999-03-23	180	180	178	178	17,000	178
1999-03-19	180	181	180	181	34,000	181
1999-03-18	195	195	177	181	37,000	181
1999-03-17	175	176	173	175	37,000	175
1999-03-16	172	184	171	178	39,000	178
1999-03-15	164	170	164	170	20,000	170
1999-03-12	165	165	164	164	6,000	164
1999-03-11	165	166	164	164	17,000	164
1999-03-10	165	170	160	164	58,000	164
1999-03-09	153	163	153	160	15,000	160
1999-03-08	165	169	152	152	33,000	152
1999-03-05	146	150	146	147	18,000	147
1999-03-04	150	150	145	145	15,000	145
1999-03-03	146	146	146	146	7,000	146
1999-03-02	155	155	146	146	15,000	146
1999-03-01	150	150	150	150	15,000	150
1999-02-26	147	150	146	149	18,000	149
1999-02-25	150	150	145	145	11,000	145
1999-02-24	150	150	146	146	9,000	146
1999-02-23	150	150	145	145	11,000	145
1999-02-22	148	148	145	145	11,000	145
1999-02-19	146	146	146	146	10,000	146
1999-02-18	150	150	149	149	8,000	149
1999-02-17	150	150	149	149	12,000	149
1999-02-16	150	150	150	150	3,000	150
1999-02-15	145	149	145	146	3,000	146
1999-02-12	144	146	144	146	12,000	146
1999-02-10	149	152	149	152	5,000	152
1999-02-09	141	147	141	145	3,000	145
1999-02-08	151	151	151	151	1,000	151
1999-02-05	155	155	151	151	25,000	151
1999-02-04	155	155	154	155	6,000	155
1999-02-03	157	157	155	156	13,000	156
1999-02-02	169	169	160	160	5,000	160
1999-02-01	156	156	154	155	19,000	155
1999-01-29	153	155	150	155	9,000	155
1999-01-28	156	156	153	153	2,000	153
1999-01-27	158	158	156	156	10,000	156
1999-01-26	153	155	151	155	6,000	155
1999-01-25	154	154	154	154	3,000	154
1999-01-22	153	157	153	154	6,000	154
1999-01-21	155	155	153	153	9,000	153
1999-01-20	155	155	150	155	6,000	155
1999-01-19	155	155	148	150	8,000	150
1999-01-18	150	150	150	150	8,000	150
1999-01-14	151	155	148	148	23,000	148
1999-01-13	150	151	150	151	12,000	151
1999-01-12	153	155	153	155	4,000	155
1999-01-11	153	153	153	153	6,000	153
1999-01-08	152	153	152	152	37,000	152
1999-01-07	150	153	150	153	16,000	153
1999-01-06	150	151	150	151	15,000	151
1999-01-05	151	151	147	150	17,000	150
1999-01-04	147	147	147	147	5,000	147

分割・併合履歴： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30