4406 新日本理化(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 541 | 580 | 541 | 580 | 13,000 | 580 |
| 2000-12-28 | 569 | 580 | 569 | 580 | 7,000 | 580 |
| 2000-12-27 | 571 | 571 | 569 | 570 | 10,000 | 570 |
| 2000-12-26 | 551 | 561 | 551 | 561 | 3,000 | 561 |
| 2000-12-25 | 548 | 549 | 548 | 549 | 2,000 | 549 |
| 2000-12-22 | 521 | 544 | 521 | 544 | 9,000 | 544 |
| 2000-12-21 | 564 | 564 | 530 | 532 | 23,000 | 532 |
| 2000-12-20 | 567 | 583 | 566 | 576 | 17,000 | 576 |
| 2000-12-19 | 618 | 618 | 581 | 590 | 22,000 | 590 |
| 2000-12-18 | 570 | 617 | 570 | 600 | 42,000 | 600 |
| 2000-12-15 | 622 | 626 | 605 | 620 | 238,000 | 620 |
| 2000-12-14 | 590 | 618 | 579 | 616 | 201,000 | 616 |
| 2000-12-13 | 544 | 560 | 544 | 560 | 25,000 | 560 |
| 2000-12-12 | 534 | 544 | 534 | 544 | 6,000 | 544 |
| 2000-12-11 | 525 | 549 | 518 | 549 | 95,000 | 549 |
| 2000-12-08 | 538 | 540 | 516 | 530 | 18,000 | 530 |
| 2000-12-06 | 523 | 544 | 521 | 544 | 13,000 | 544 |
| 2000-12-05 | 527 | 547 | 527 | 543 | 273,000 | 543 |
| 2000-12-04 | 547 | 547 | 522 | 547 | 8,000 | 547 |
| 2000-12-01 | 530 | 547 | 530 | 547 | 20,000 | 547 |
| 2000-11-30 | 511 | 535 | 511 | 535 | 16,000 | 535 |
| 2000-11-29 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-11-28 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 2000-11-27 | 511 | 535 | 510 | 530 | 22,000 | 530 |
| 2000-11-24 | 520 | 535 | 515 | 515 | 21,000 | 515 |
| 2000-11-22 | 537 | 537 | 520 | 537 | 21,000 | 537 |
| 2000-11-21 | 536 | 537 | 520 | 537 | 119,000 | 537 |
| 2000-11-20 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2000-11-17 | 520 | 544 | 519 | 544 | 55,000 | 544 |
| 2000-11-16 | 538 | 538 | 535 | 535 | 54,000 | 535 |
| 2000-11-15 | 540 | 540 | 520 | 540 | 61,000 | 540 |
| 2000-11-14 | 530 | 545 | 530 | 544 | 120,000 | 544 |
| 2000-11-13 | 522 | 548 | 520 | 548 | 7,000 | 548 |
| 2000-11-10 | 544 | 544 | 544 | 544 | 14,000 | 544 |
| 2000-11-09 | 540 | 545 | 540 | 545 | 33,000 | 545 |
| 2000-11-08 | 540 | 555 | 527 | 527 | 94,000 | 527 |
| 2000-11-07 | 540 | 570 | 526 | 526 | 21,000 | 526 |
| 2000-11-06 | 502 | 548 | 502 | 548 | 37,000 | 548 |
| 2000-11-02 | 550 | 560 | 544 | 560 | 38,000 | 560 |
| 2000-11-01 | 525 | 550 | 520 | 550 | 62,000 | 550 |
| 2000-10-31 | 545 | 545 | 535 | 545 | 8,000 | 545 |
| 2000-10-30 | 545 | 545 | 545 | 545 | 51,000 | 545 |
| 2000-10-27 | 542 | 550 | 541 | 550 | 75,000 | 550 |
| 2000-10-26 | 525 | 548 | 520 | 548 | 34,000 | 548 |
| 2000-10-25 | 522 | 549 | 522 | 540 | 8,000 | 540 |
| 2000-10-24 | 520 | 560 | 520 | 550 | 27,000 | 550 |
| 2000-10-23 | 554 | 569 | 554 | 569 | 15,000 | 569 |
| 2000-10-20 | 540 | 559 | 520 | 559 | 22,000 | 559 |
| 2000-10-19 | 539 | 540 | 520 | 540 | 224,000 | 540 |
| 2000-10-18 | 544 | 550 | 544 | 550 | 5,000 | 550 |
| 2000-10-17 | 568 | 568 | 560 | 560 | 13,000 | 560 |
| 2000-10-16 | 550 | 570 | 550 | 570 | 5,000 | 570 |
| 2000-10-13 | 525 | 537 | 525 | 537 | 28,000 | 537 |
| 2000-10-12 | 518 | 540 | 510 | 540 | 19,000 | 540 |
| 2000-10-11 | 542 | 542 | 530 | 530 | 22,000 | 530 |
| 2000-10-10 | 541 | 570 | 541 | 567 | 50,000 | 567 |
| 2000-10-06 | 574 | 574 | 544 | 550 | 13,000 | 550 |
| 2000-10-05 | 561 | 579 | 561 | 579 | 9,000 | 579 |
| 2000-10-04 | 560 | 580 | 560 | 580 | 10,000 | 580 |
| 2000-10-03 | 573 | 573 | 561 | 561 | 20,000 | 561 |
| 2000-10-02 | 572 | 572 | 561 | 561 | 62,000 | 561 |
| 2000-09-29 | 580 | 580 | 572 | 572 | 13,000 | 572 |
| 2000-09-27 | 571 | 580 | 571 | 580 | 15,000 | 580 |
| 2000-09-26 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2000-09-25 | 572 | 574 | 572 | 574 | 3,000 | 574 |
| 2000-09-22 | 581 | 594 | 571 | 594 | 19,000 | 594 |
| 2000-09-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-09-20 | 589 | 590 | 580 | 580 | 24,000 | 580 |
| 2000-09-19 | 595 | 595 | 582 | 590 | 12,000 | 590 |
| 2000-09-18 | 595 | 604 | 585 | 585 | 23,000 | 585 |
| 2000-09-14 | 594 | 595 | 582 | 595 | 20,000 | 595 |
| 2000-09-13 | 597 | 597 | 597 | 597 | 13,000 | 597 |
| 2000-09-12 | 580 | 599 | 580 | 599 | 5,000 | 599 |
| 2000-09-11 | 590 | 610 | 590 | 605 | 64,000 | 605 |
| 2000-09-08 | 570 | 595 | 570 | 595 | 51,000 | 595 |
| 2000-09-07 | 583 | 583 | 570 | 580 | 34,000 | 580 |
| 2000-09-06 | 577 | 589 | 577 | 583 | 202,000 | 583 |
| 2000-09-05 | 585 | 585 | 580 | 580 | 13,000 | 580 |
| 2000-09-04 | 599 | 599 | 582 | 595 | 4,000 | 595 |
| 2000-09-01 | 619 | 619 | 600 | 600 | 113,000 | 600 |
| 2000-08-31 | 601 | 620 | 600 | 620 | 15,000 | 620 |
| 2000-08-30 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2000-08-29 | 612 | 628 | 608 | 620 | 10,000 | 620 |
| 2000-08-28 | 630 | 640 | 620 | 630 | 410,000 | 630 |
| 2000-08-25 | 609 | 640 | 596 | 640 | 333,000 | 640 |
| 2000-08-24 | 610 | 610 | 599 | 610 | 51,000 | 610 |
| 2000-08-23 | 613 | 614 | 602 | 610 | 30,000 | 610 |
| 2000-08-22 | 600 | 620 | 600 | 615 | 19,000 | 615 |
| 2000-08-21 | 625 | 625 | 610 | 620 | 78,000 | 620 |
| 2000-08-18 | 619 | 626 | 606 | 626 | 35,000 | 626 |
| 2000-08-17 | 615 | 630 | 615 | 620 | 13,000 | 620 |
| 2000-08-16 | 627 | 630 | 597 | 630 | 23,000 | 630 |
| 2000-08-15 | 600 | 630 | 582 | 630 | 32,000 | 630 |
| 2000-08-14 | 600 | 615 | 582 | 615 | 21,000 | 615 |
| 2000-08-11 | 576 | 595 | 576 | 595 | 10,000 | 595 |
| 2000-08-10 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2000-08-09 | 592 | 595 | 592 | 595 | 16,000 | 595 |
| 2000-08-08 | 593 | 594 | 578 | 594 | 4,000 | 594 |
| 2000-08-07 | 590 | 594 | 590 | 594 | 4,000 | 594 |
| 2000-08-04 | 598 | 598 | 597 | 597 | 45,000 | 597 |
| 2000-08-03 | 599 | 599 | 599 | 599 | 21,000 | 599 |
| 2000-08-02 | 598 | 610 | 581 | 610 | 22,000 | 610 |
| 2000-08-01 | 590 | 598 | 575 | 595 | 22,000 | 595 |
| 2000-07-31 | 575 | 594 | 575 | 590 | 9,000 | 590 |
| 2000-07-28 | 599 | 600 | 580 | 599 | 23,000 | 599 |
| 2000-07-27 | 582 | 599 | 582 | 599 | 12,000 | 599 |
| 2000-07-26 | 603 | 603 | 595 | 603 | 8,000 | 603 |
| 2000-07-25 | 581 | 603 | 581 | 603 | 4,000 | 603 |
| 2000-07-24 | 595 | 608 | 580 | 595 | 11,000 | 595 |
| 2000-07-21 | 580 | 598 | 580 | 598 | 19,000 | 598 |
| 2000-07-19 | 609 | 610 | 607 | 610 | 9,000 | 610 |
| 2000-07-18 | 615 | 615 | 600 | 613 | 16,000 | 613 |
| 2000-07-17 | 612 | 616 | 611 | 616 | 8,000 | 616 |
| 2000-07-14 | 608 | 621 | 608 | 613 | 8,000 | 613 |
| 2000-07-13 | 610 | 628 | 610 | 628 | 28,000 | 628 |
| 2000-07-12 | 606 | 619 | 606 | 619 | 100,000 | 619 |
| 2000-07-11 | 630 | 630 | 611 | 611 | 29,000 | 611 |
| 2000-07-10 | 629 | 629 | 611 | 629 | 67,000 | 629 |
| 2000-07-07 | 610 | 619 | 610 | 619 | 5,000 | 619 |
| 2000-07-06 | 610 | 619 | 610 | 619 | 7,000 | 619 |
| 2000-07-05 | 625 | 625 | 615 | 624 | 7,000 | 624 |
| 2000-07-04 | 629 | 629 | 615 | 625 | 37,000 | 625 |
| 2000-07-03 | 625 | 631 | 615 | 631 | 5,000 | 631 |
| 2000-06-30 | 624 | 630 | 615 | 630 | 13,000 | 630 |
| 2000-06-29 | 629 | 630 | 615 | 625 | 15,000 | 625 |
| 2000-06-28 | 612 | 631 | 612 | 631 | 6,000 | 631 |
| 2000-06-27 | 634 | 636 | 610 | 634 | 210,000 | 634 |
| 2000-06-26 | 637 | 637 | 637 | 637 | 12,000 | 637 |
| 2000-06-23 | 638 | 639 | 620 | 638 | 29,000 | 638 |
| 2000-06-22 | 639 | 644 | 638 | 640 | 21,000 | 640 |
| 2000-06-21 | 621 | 637 | 620 | 637 | 34,000 | 637 |
| 2000-06-20 | 630 | 630 | 620 | 629 | 14,000 | 629 |
| 2000-06-19 | 630 | 630 | 620 | 629 | 6,000 | 629 |
| 2000-06-16 | 638 | 638 | 620 | 638 | 267,000 | 638 |
| 2000-06-15 | 622 | 639 | 620 | 639 | 15,000 | 639 |
| 2000-06-14 | 640 | 640 | 620 | 620 | 10,000 | 620 |
| 2000-06-13 | 621 | 635 | 620 | 621 | 11,000 | 621 |
| 2000-06-12 | 620 | 649 | 620 | 633 | 15,000 | 633 |
| 2000-06-09 | 610 | 619 | 610 | 619 | 5,000 | 619 |
| 2000-06-08 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 2000-06-07 | 607 | 620 | 600 | 620 | 29,000 | 620 |
| 2000-06-06 | 615 | 615 | 602 | 613 | 4,000 | 613 |
| 2000-06-05 | 619 | 620 | 601 | 620 | 24,000 | 620 |
| 2000-06-02 | 619 | 619 | 605 | 619 | 6,000 | 619 |
| 2000-06-01 | 610 | 619 | 610 | 619 | 3,000 | 619 |
| 2000-05-31 | 601 | 619 | 600 | 619 | 11,000 | 619 |
| 2000-05-30 | 610 | 619 | 600 | 619 | 6,000 | 619 |
| 2000-05-29 | 620 | 620 | 600 | 619 | 33,000 | 619 |
| 2000-05-26 | 601 | 601 | 590 | 590 | 10,000 | 590 |
| 2000-05-25 | 595 | 619 | 595 | 610 | 3,000 | 610 |
| 2000-05-24 | 610 | 619 | 600 | 619 | 36,000 | 619 |
| 2000-05-23 | 630 | 639 | 630 | 639 | 8,000 | 639 |
| 2000-05-22 | 639 | 640 | 630 | 640 | 20,000 | 640 |
| 2000-05-19 | 674 | 674 | 635 | 649 | 28,000 | 649 |
| 2000-05-18 | 673 | 680 | 670 | 670 | 27,000 | 670 |
| 2000-05-17 | 678 | 700 | 669 | 674 | 220,000 | 674 |
| 2000-05-16 | 615 | 680 | 611 | 680 | 166,000 | 680 |
| 2000-05-15 | 600 | 614 | 590 | 614 | 169,000 | 614 |
| 2000-05-12 | 562 | 600 | 562 | 600 | 34,000 | 600 |
| 2000-05-11 | 583 | 583 | 562 | 579 | 14,000 | 579 |
| 2000-05-10 | 571 | 573 | 570 | 570 | 16,000 | 570 |
| 2000-05-09 | 568 | 570 | 568 | 570 | 3,000 | 570 |
| 2000-05-08 | 568 | 587 | 568 | 587 | 8,000 | 587 |
| 2000-05-02 | 585 | 588 | 580 | 588 | 11,000 | 588 |
| 2000-05-01 | 585 | 585 | 565 | 584 | 19,000 | 584 |
| 2000-04-28 | 564 | 587 | 563 | 585 | 46,000 | 585 |
| 2000-04-27 | 590 | 590 | 555 | 590 | 18,000 | 590 |
| 2000-04-26 | 570 | 599 | 570 | 590 | 133,000 | 590 |
| 2000-04-25 | 561 | 570 | 561 | 570 | 31,000 | 570 |
| 2000-04-24 | 570 | 580 | 550 | 562 | 26,000 | 562 |
| 2000-04-21 | 599 | 599 | 570 | 590 | 40,000 | 590 |
| 2000-04-20 | 571 | 599 | 571 | 599 | 39,000 | 599 |
| 2000-04-19 | 609 | 609 | 600 | 600 | 14,000 | 600 |
| 2000-04-18 | 580 | 585 | 580 | 582 | 15,000 | 582 |
| 2000-04-17 | 567 | 610 | 541 | 590 | 52,000 | 590 |
| 2000-04-14 | 571 | 587 | 571 | 587 | 9,000 | 587 |
| 2000-04-13 | 580 | 590 | 580 | 590 | 15,000 | 590 |
| 2000-04-12 | 590 | 607 | 580 | 597 | 10,000 | 597 |
| 2000-04-11 | 591 | 607 | 590 | 607 | 22,000 | 607 |
| 2000-04-10 | 607 | 607 | 592 | 607 | 14,000 | 607 |
| 2000-04-07 | 607 | 607 | 590 | 590 | 33,000 | 590 |
| 2000-04-06 | 607 | 608 | 593 | 608 | 11,000 | 608 |
| 2000-04-05 | 609 | 610 | 580 | 607 | 30,000 | 607 |
| 2000-04-04 | 607 | 610 | 590 | 609 | 22,000 | 609 |
| 2000-04-03 | 601 | 610 | 600 | 610 | 22,000 | 610 |
| 2000-03-31 | 609 | 609 | 590 | 601 | 17,000 | 601 |
| 2000-03-30 | 607 | 610 | 590 | 610 | 21,000 | 610 |
| 2000-03-29 | 606 | 620 | 600 | 615 | 18,000 | 615 |
| 2000-03-28 | 577 | 620 | 575 | 620 | 101,000 | 620 |
| 2000-03-27 | 571 | 580 | 571 | 580 | 18,000 | 580 |
| 2000-03-24 | 570 | 590 | 570 | 590 | 26,000 | 590 |
| 2000-03-23 | 575 | 588 | 570 | 570 | 24,000 | 570 |
| 2000-03-22 | 599 | 599 | 589 | 589 | 31,000 | 589 |
| 2000-03-21 | 582 | 599 | 570 | 599 | 76,000 | 599 |
| 2000-03-17 | 595 | 600 | 580 | 600 | 32,000 | 600 |
| 2000-03-16 | 589 | 605 | 580 | 605 | 6,000 | 605 |
| 2000-03-15 | 572 | 590 | 550 | 590 | 35,000 | 590 |
| 2000-03-14 | 570 | 580 | 570 | 579 | 60,000 | 579 |
| 2000-03-13 | 610 | 610 | 560 | 590 | 91,000 | 590 |
| 2000-03-10 | 620 | 638 | 610 | 630 | 47,000 | 630 |
| 2000-03-09 | 630 | 640 | 610 | 640 | 50,000 | 640 |
| 2000-03-08 | 605 | 648 | 600 | 648 | 75,000 | 648 |
| 2000-03-07 | 650 | 650 | 570 | 605 | 307,000 | 605 |
| 2000-03-06 | 702 | 702 | 660 | 670 | 86,000 | 670 |
| 2000-03-03 | 710 | 720 | 701 | 719 | 128,000 | 719 |
| 2000-03-02 | 730 | 730 | 700 | 730 | 172,000 | 730 |
| 2000-03-01 | 729 | 730 | 690 | 719 | 84,000 | 719 |
| 2000-02-29 | 700 | 720 | 670 | 719 | 279,000 | 719 |
| 2000-02-28 | 735 | 770 | 700 | 720 | 487,000 | 720 |
| 2000-02-25 | 645 | 675 | 640 | 675 | 650,000 | 675 |
| 2000-02-24 | 518 | 575 | 510 | 575 | 310,000 | 575 |
| 2000-02-23 | 481 | 495 | 480 | 495 | 38,000 | 495 |
| 2000-02-22 | 509 | 509 | 490 | 490 | 30,000 | 490 |
| 2000-02-21 | 493 | 510 | 490 | 510 | 30,000 | 510 |
| 2000-02-18 | 504 | 505 | 490 | 490 | 48,000 | 490 |
| 2000-02-17 | 505 | 510 | 490 | 510 | 35,000 | 510 |
| 2000-02-16 | 495 | 510 | 495 | 510 | 27,000 | 510 |
| 2000-02-15 | 515 | 515 | 500 | 514 | 66,000 | 514 |
| 2000-02-14 | 516 | 520 | 510 | 520 | 69,000 | 520 |
| 2000-02-10 | 526 | 530 | 525 | 526 | 60,000 | 526 |
| 2000-02-09 | 538 | 540 | 532 | 532 | 48,000 | 532 |
| 2000-02-08 | 540 | 549 | 535 | 538 | 44,000 | 538 |
| 2000-02-07 | 540 | 544 | 537 | 540 | 37,000 | 540 |
| 2000-02-04 | 536 | 549 | 536 | 548 | 79,000 | 548 |
| 2000-02-03 | 548 | 548 | 539 | 545 | 56,000 | 545 |
| 2000-02-02 | 550 | 550 | 536 | 548 | 132,000 | 548 |
| 2000-02-01 | 510 | 530 | 510 | 530 | 25,000 | 530 |
| 2000-01-31 | 505 | 529 | 505 | 529 | 35,000 | 529 |
| 2000-01-28 | 501 | 520 | 501 | 519 | 112,000 | 519 |
| 2000-01-27 | 515 | 518 | 506 | 506 | 86,000 | 506 |
| 2000-01-26 | 505 | 519 | 505 | 513 | 58,000 | 513 |
| 2000-01-25 | 505 | 515 | 505 | 515 | 21,000 | 515 |
| 2000-01-24 | 501 | 520 | 501 | 503 | 25,000 | 503 |
| 2000-01-21 | 521 | 521 | 501 | 519 | 86,000 | 519 |
| 2000-01-20 | 529 | 535 | 526 | 535 | 59,000 | 535 |
| 2000-01-19 | 532 | 539 | 526 | 539 | 48,000 | 539 |
| 2000-01-18 | 550 | 550 | 530 | 545 | 20,000 | 545 |
| 2000-01-17 | 555 | 555 | 526 | 545 | 37,000 | 545 |
| 2000-01-14 | 524 | 540 | 503 | 530 | 553,000 | 530 |
| 2000-01-13 | 476 | 499 | 476 | 499 | 259,000 | 499 |
| 2000-01-12 | 490 | 490 | 480 | 480 | 122,000 | 480 |
| 2000-01-11 | 476 | 499 | 476 | 490 | 189,000 | 490 |
| 2000-01-07 | 490 | 490 | 476 | 490 | 47,000 | 490 |
| 2000-01-06 | 480 | 495 | 480 | 495 | 28,000 | 495 |
| 2000-01-05 | 488 | 490 | 476 | 490 | 29,000 | 490 |
| 2000-01-04 | 481 | 497 | 481 | 497 | 51,000 | 497 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
