4406 新日本理化(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 457 | 480 | 455 | 480 | 35,000 | 480 |
| 2001-12-27 | 471 | 477 | 452 | 462 | 120,000 | 462 |
| 2001-12-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-12-25 | 470 | 485 | 470 | 485 | 15,000 | 485 |
| 2001-12-21 | 489 | 490 | 468 | 490 | 52,000 | 490 |
| 2001-12-20 | 487 | 506 | 487 | 503 | 19,000 | 503 |
| 2001-12-19 | 504 | 510 | 491 | 507 | 78,000 | 507 |
| 2001-12-18 | 507 | 514 | 485 | 514 | 64,000 | 514 |
| 2001-12-17 | 505 | 518 | 503 | 517 | 41,000 | 517 |
| 2001-12-14 | 517 | 518 | 506 | 518 | 21,000 | 518 |
| 2001-12-13 | 500 | 520 | 498 | 518 | 44,000 | 518 |
| 2001-12-12 | 509 | 527 | 501 | 524 | 45,000 | 524 |
| 2001-12-11 | 509 | 515 | 496 | 515 | 13,000 | 515 |
| 2001-12-10 | 518 | 518 | 500 | 518 | 10,000 | 518 |
| 2001-12-07 | 507 | 520 | 492 | 519 | 48,000 | 519 |
| 2001-12-06 | 523 | 523 | 510 | 510 | 18,000 | 510 |
| 2001-12-05 | 520 | 523 | 513 | 523 | 20,000 | 523 |
| 2001-12-04 | 523 | 530 | 512 | 530 | 57,000 | 530 |
| 2001-12-03 | 520 | 525 | 517 | 525 | 20,000 | 525 |
| 2001-11-30 | 530 | 549 | 523 | 523 | 165,000 | 523 |
| 2001-11-29 | 525 | 550 | 520 | 548 | 144,000 | 548 |
| 2001-11-28 | 491 | 533 | 491 | 533 | 47,000 | 533 |
| 2001-11-27 | 500 | 511 | 491 | 491 | 39,000 | 491 |
| 2001-11-26 | 530 | 530 | 500 | 511 | 215,000 | 511 |
| 2001-11-22 | 518 | 529 | 518 | 529 | 19,000 | 529 |
| 2001-11-21 | 518 | 519 | 506 | 518 | 76,000 | 518 |
| 2001-11-20 | 529 | 529 | 518 | 527 | 5,000 | 527 |
| 2001-11-19 | 522 | 529 | 520 | 529 | 8,000 | 529 |
| 2001-11-16 | 517 | 531 | 517 | 522 | 80,000 | 522 |
| 2001-11-15 | 525 | 534 | 525 | 534 | 4,000 | 534 |
| 2001-11-14 | 538 | 544 | 538 | 544 | 6,000 | 544 |
| 2001-11-13 | 539 | 540 | 538 | 540 | 26,000 | 540 |
| 2001-11-12 | 525 | 540 | 525 | 540 | 11,000 | 540 |
| 2001-11-09 | 539 | 540 | 526 | 539 | 57,000 | 539 |
| 2001-11-08 | 539 | 544 | 516 | 544 | 21,000 | 544 |
| 2001-11-07 | 525 | 546 | 525 | 540 | 159,000 | 540 |
| 2001-11-06 | 530 | 545 | 520 | 545 | 177,000 | 545 |
| 2001-11-05 | 504 | 528 | 504 | 527 | 14,000 | 527 |
| 2001-11-02 | 505 | 523 | 505 | 523 | 10,000 | 523 |
| 2001-11-01 | 522 | 522 | 507 | 520 | 98,000 | 520 |
| 2001-10-31 | 524 | 524 | 524 | 524 | 3,000 | 524 |
| 2001-10-30 | 520 | 525 | 507 | 522 | 5,000 | 522 |
| 2001-10-29 | 529 | 529 | 528 | 528 | 2,000 | 528 |
| 2001-10-26 | 511 | 526 | 506 | 524 | 8,000 | 524 |
| 2001-10-25 | 518 | 529 | 518 | 529 | 9,000 | 529 |
| 2001-10-24 | 516 | 520 | 496 | 519 | 11,000 | 519 |
| 2001-10-23 | 501 | 529 | 500 | 520 | 12,000 | 520 |
| 2001-10-22 | 503 | 520 | 490 | 519 | 9,000 | 519 |
| 2001-10-19 | 499 | 504 | 491 | 504 | 11,000 | 504 |
| 2001-10-18 | 496 | 509 | 494 | 509 | 6,000 | 509 |
| 2001-10-17 | 512 | 530 | 512 | 516 | 163,000 | 516 |
| 2001-10-16 | 504 | 510 | 504 | 510 | 159,000 | 510 |
| 2001-10-15 | 487 | 514 | 480 | 504 | 18,000 | 504 |
| 2001-10-12 | 451 | 500 | 450 | 489 | 49,000 | 489 |
| 2001-10-11 | 454 | 464 | 445 | 464 | 20,000 | 464 |
| 2001-10-10 | 445 | 459 | 445 | 455 | 13,000 | 455 |
| 2001-10-09 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2001-10-05 | 458 | 458 | 440 | 457 | 6,000 | 457 |
| 2001-10-04 | 450 | 459 | 450 | 459 | 17,000 | 459 |
| 2001-10-03 | 440 | 450 | 440 | 450 | 9,000 | 450 |
| 2001-10-02 | 425 | 445 | 425 | 439 | 16,000 | 439 |
| 2001-10-01 | 410 | 420 | 405 | 415 | 6,000 | 415 |
| 2001-09-28 | 407 | 420 | 405 | 410 | 18,000 | 410 |
| 2001-09-27 | 400 | 408 | 400 | 408 | 4,000 | 408 |
| 2001-09-26 | 400 | 405 | 390 | 400 | 30,000 | 400 |
| 2001-09-25 | 410 | 410 | 391 | 400 | 7,000 | 400 |
| 2001-09-21 | 399 | 399 | 384 | 398 | 14,000 | 398 |
| 2001-09-20 | 389 | 400 | 389 | 399 | 14,000 | 399 |
| 2001-09-19 | 400 | 408 | 381 | 399 | 50,000 | 399 |
| 2001-09-18 | 400 | 410 | 400 | 400 | 57,000 | 400 |
| 2001-09-17 | 411 | 411 | 399 | 400 | 65,000 | 400 |
| 2001-09-14 | 445 | 445 | 420 | 429 | 43,000 | 429 |
| 2001-09-13 | 446 | 446 | 420 | 446 | 22,000 | 446 |
| 2001-09-12 | 447 | 447 | 435 | 446 | 28,000 | 446 |
| 2001-09-11 | 458 | 458 | 448 | 448 | 6,000 | 448 |
| 2001-09-10 | 458 | 464 | 458 | 464 | 3,000 | 464 |
| 2001-09-07 | 460 | 468 | 459 | 468 | 35,000 | 468 |
| 2001-09-06 | 475 | 475 | 459 | 474 | 170,000 | 474 |
| 2001-09-05 | 487 | 488 | 472 | 488 | 30,000 | 488 |
| 2001-09-04 | 488 | 488 | 485 | 488 | 3,000 | 488 |
| 2001-09-03 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2001-08-31 | 496 | 496 | 481 | 495 | 12,000 | 495 |
| 2001-08-30 | 497 | 498 | 497 | 498 | 2,000 | 498 |
| 2001-08-29 | 494 | 498 | 490 | 498 | 4,000 | 498 |
| 2001-08-28 | 510 | 510 | 470 | 494 | 46,000 | 494 |
| 2001-08-27 | 525 | 525 | 510 | 520 | 177,000 | 520 |
| 2001-08-24 | 524 | 524 | 517 | 517 | 10,000 | 517 |
| 2001-08-23 | 517 | 529 | 517 | 529 | 121,000 | 529 |
| 2001-08-22 | 530 | 530 | 521 | 529 | 67,000 | 529 |
| 2001-08-21 | 529 | 535 | 520 | 535 | 23,000 | 535 |
| 2001-08-20 | 520 | 534 | 520 | 534 | 5,000 | 534 |
| 2001-08-17 | 534 | 535 | 526 | 535 | 4,000 | 535 |
| 2001-08-16 | 534 | 535 | 523 | 535 | 28,000 | 535 |
| 2001-08-15 | 539 | 539 | 539 | 539 | 23,000 | 539 |
| 2001-08-14 | 526 | 539 | 526 | 539 | 5,000 | 539 |
| 2001-08-13 | 530 | 535 | 525 | 525 | 3,000 | 525 |
| 2001-08-09 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2001-08-08 | 534 | 535 | 523 | 535 | 9,000 | 535 |
| 2001-08-07 | 531 | 540 | 531 | 540 | 6,000 | 540 |
| 2001-08-06 | 534 | 540 | 534 | 540 | 5,000 | 540 |
| 2001-08-03 | 549 | 549 | 535 | 545 | 6,000 | 545 |
| 2001-08-02 | 540 | 545 | 530 | 545 | 70,000 | 545 |
| 2001-08-01 | 540 | 540 | 531 | 540 | 10,000 | 540 |
| 2001-07-31 | 540 | 540 | 531 | 540 | 24,000 | 540 |
| 2001-07-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-27 | 540 | 549 | 540 | 549 | 43,000 | 549 |
| 2001-07-26 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2001-07-25 | 540 | 560 | 531 | 550 | 13,000 | 550 |
| 2001-07-24 | 539 | 540 | 535 | 540 | 7,000 | 540 |
| 2001-07-23 | 550 | 550 | 539 | 548 | 54,000 | 548 |
| 2001-07-19 | 545 | 556 | 536 | 550 | 35,000 | 550 |
| 2001-07-18 | 557 | 557 | 550 | 556 | 14,000 | 556 |
| 2001-07-17 | 558 | 559 | 544 | 559 | 187,000 | 559 |
| 2001-07-16 | 559 | 560 | 550 | 558 | 26,000 | 558 |
| 2001-07-13 | 560 | 560 | 550 | 559 | 8,000 | 559 |
| 2001-07-12 | 560 | 579 | 560 | 560 | 37,000 | 560 |
| 2001-07-11 | 589 | 589 | 534 | 560 | 21,000 | 560 |
| 2001-07-10 | 540 | 610 | 531 | 610 | 106,000 | 610 |
| 2001-07-09 | 539 | 540 | 539 | 540 | 4,000 | 540 |
| 2001-07-06 | 535 | 545 | 535 | 545 | 111,000 | 545 |
| 2001-07-05 | 529 | 549 | 523 | 545 | 12,000 | 545 |
| 2001-07-04 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2001-07-03 | 543 | 543 | 520 | 534 | 54,000 | 534 |
| 2001-07-02 | 540 | 540 | 522 | 539 | 5,000 | 539 |
| 2001-06-29 | 539 | 559 | 535 | 549 | 22,000 | 549 |
| 2001-06-28 | 549 | 549 | 536 | 540 | 5,000 | 540 |
| 2001-06-27 | 550 | 561 | 540 | 550 | 112,000 | 550 |
| 2001-06-26 | 550 | 570 | 541 | 550 | 12,000 | 550 |
| 2001-06-25 | 578 | 578 | 539 | 550 | 18,000 | 550 |
| 2001-06-22 | 532 | 549 | 532 | 549 | 5,000 | 549 |
| 2001-06-21 | 536 | 544 | 536 | 544 | 6,000 | 544 |
| 2001-06-20 | 549 | 549 | 535 | 548 | 215,000 | 548 |
| 2001-06-19 | 530 | 550 | 530 | 550 | 8,000 | 550 |
| 2001-06-18 | 550 | 550 | 545 | 550 | 6,000 | 550 |
| 2001-06-15 | 550 | 569 | 548 | 569 | 12,000 | 569 |
| 2001-06-14 | 549 | 550 | 537 | 550 | 19,000 | 550 |
| 2001-06-13 | 531 | 550 | 531 | 550 | 16,000 | 550 |
| 2001-06-12 | 551 | 559 | 550 | 555 | 19,000 | 555 |
| 2001-06-11 | 563 | 570 | 560 | 565 | 82,000 | 565 |
| 2001-06-08 | 565 | 574 | 565 | 570 | 8,000 | 570 |
| 2001-06-07 | 575 | 575 | 564 | 575 | 12,000 | 575 |
| 2001-06-05 | 578 | 578 | 575 | 575 | 214,000 | 575 |
| 2001-06-04 | 575 | 575 | 571 | 571 | 18,000 | 571 |
| 2001-06-01 | 580 | 584 | 580 | 584 | 55,000 | 584 |
| 2001-05-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-05-30 | 575 | 579 | 575 | 579 | 2,000 | 579 |
| 2001-05-29 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2001-05-28 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2001-05-25 | 575 | 589 | 575 | 589 | 34,000 | 589 |
| 2001-05-24 | 577 | 588 | 577 | 588 | 4,000 | 588 |
| 2001-05-23 | 585 | 590 | 585 | 590 | 4,000 | 590 |
| 2001-05-22 | 589 | 589 | 577 | 588 | 5,000 | 588 |
| 2001-05-21 | 590 | 590 | 590 | 590 | 102,000 | 590 |
| 2001-05-18 | 589 | 589 | 575 | 589 | 6,000 | 589 |
| 2001-05-17 | 589 | 589 | 589 | 589 | 11,000 | 589 |
| 2001-05-16 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2001-05-15 | 585 | 590 | 584 | 590 | 98,000 | 590 |
| 2001-05-14 | 584 | 585 | 577 | 585 | 105,000 | 585 |
| 2001-05-11 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2001-05-10 | 586 | 586 | 586 | 586 | 43,000 | 586 |
| 2001-05-09 | 589 | 589 | 589 | 589 | 13,000 | 589 |
| 2001-05-08 | 590 | 590 | 576 | 589 | 5,000 | 589 |
| 2001-05-07 | 591 | 591 | 591 | 591 | 109,000 | 591 |
| 2001-05-02 | 589 | 590 | 589 | 590 | 2,000 | 590 |
| 2001-05-01 | 590 | 590 | 580 | 590 | 176,000 | 590 |
| 2001-04-27 | 581 | 590 | 581 | 589 | 7,000 | 589 |
| 2001-04-26 | 590 | 590 | 589 | 589 | 136,000 | 589 |
| 2001-04-25 | 580 | 589 | 580 | 589 | 2,000 | 589 |
| 2001-04-24 | 589 | 589 | 589 | 589 | 20,000 | 589 |
| 2001-04-23 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2001-04-20 | 597 | 597 | 578 | 578 | 8,000 | 578 |
| 2001-04-19 | 597 | 597 | 583 | 587 | 71,000 | 587 |
| 2001-04-18 | 594 | 594 | 590 | 590 | 2,000 | 590 |
| 2001-04-16 | 584 | 584 | 584 | 584 | 21,000 | 584 |
| 2001-04-13 | 585 | 585 | 572 | 583 | 45,000 | 583 |
| 2001-04-12 | 576 | 576 | 576 | 576 | 14,000 | 576 |
| 2001-04-11 | 585 | 585 | 566 | 579 | 16,000 | 579 |
| 2001-04-10 | 572 | 588 | 572 | 585 | 42,000 | 585 |
| 2001-04-09 | 580 | 580 | 571 | 571 | 3,000 | 571 |
| 2001-04-06 | 589 | 589 | 577 | 589 | 3,000 | 589 |
| 2001-04-05 | 589 | 589 | 579 | 589 | 10,000 | 589 |
| 2001-04-04 | 574 | 590 | 572 | 589 | 5,000 | 589 |
| 2001-04-03 | 595 | 595 | 584 | 594 | 5,000 | 594 |
| 2001-04-02 | 599 | 599 | 575 | 594 | 26,000 | 594 |
| 2001-03-30 | 604 | 604 | 599 | 599 | 6,000 | 599 |
| 2001-03-29 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2001-03-28 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2001-03-27 | 575 | 575 | 574 | 574 | 12,000 | 574 |
| 2001-03-26 | 564 | 578 | 562 | 578 | 4,000 | 578 |
| 2001-03-23 | 564 | 574 | 564 | 574 | 5,000 | 574 |
| 2001-03-22 | 576 | 576 | 563 | 572 | 11,000 | 572 |
| 2001-03-21 | 576 | 576 | 564 | 570 | 10,000 | 570 |
| 2001-03-19 | 563 | 576 | 563 | 576 | 5,000 | 576 |
| 2001-03-16 | 576 | 576 | 571 | 576 | 5,000 | 576 |
| 2001-03-15 | 565 | 579 | 562 | 578 | 13,000 | 578 |
| 2001-03-14 | 569 | 575 | 569 | 575 | 2,000 | 575 |
| 2001-03-13 | 571 | 579 | 565 | 579 | 27,000 | 579 |
| 2001-03-12 | 579 | 583 | 570 | 580 | 7,000 | 580 |
| 2001-03-09 | 573 | 583 | 566 | 583 | 8,000 | 583 |
| 2001-03-08 | 584 | 584 | 571 | 583 | 87,000 | 583 |
| 2001-03-07 | 588 | 588 | 576 | 586 | 27,000 | 586 |
| 2001-03-06 | 571 | 588 | 571 | 578 | 165,000 | 578 |
| 2001-03-05 | 587 | 590 | 585 | 590 | 13,000 | 590 |
| 2001-03-02 | 590 | 590 | 570 | 587 | 27,000 | 587 |
| 2001-03-01 | 590 | 590 | 588 | 588 | 10,000 | 588 |
| 2001-02-28 | 588 | 598 | 588 | 597 | 18,000 | 597 |
| 2001-02-27 | 595 | 598 | 588 | 598 | 260,000 | 598 |
| 2001-02-26 | 586 | 599 | 585 | 595 | 8,000 | 595 |
| 2001-02-23 | 589 | 600 | 589 | 600 | 252,000 | 600 |
| 2001-02-22 | 583 | 589 | 578 | 589 | 17,000 | 589 |
| 2001-02-21 | 598 | 598 | 581 | 587 | 13,000 | 587 |
| 2001-02-20 | 598 | 598 | 598 | 598 | 5,000 | 598 |
| 2001-02-19 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2001-02-16 | 589 | 600 | 580 | 600 | 28,000 | 600 |
| 2001-02-15 | 590 | 590 | 590 | 590 | 28,000 | 590 |
| 2001-02-14 | 602 | 605 | 581 | 599 | 25,000 | 599 |
| 2001-02-13 | 587 | 600 | 587 | 600 | 9,000 | 600 |
| 2001-02-09 | 592 | 598 | 592 | 597 | 10,000 | 597 |
| 2001-02-08 | 595 | 595 | 578 | 593 | 9,000 | 593 |
| 2001-02-06 | 575 | 604 | 575 | 604 | 4,000 | 604 |
| 2001-02-05 | 605 | 609 | 575 | 605 | 61,000 | 605 |
| 2001-02-02 | 587 | 600 | 587 | 600 | 97,000 | 600 |
| 2001-02-01 | 560 | 567 | 560 | 567 | 71,000 | 567 |
| 2001-01-31 | 548 | 558 | 548 | 558 | 4,000 | 558 |
| 2001-01-30 | 549 | 565 | 549 | 565 | 3,000 | 565 |
| 2001-01-29 | 560 | 568 | 545 | 568 | 10,000 | 568 |
| 2001-01-26 | 558 | 559 | 548 | 559 | 14,000 | 559 |
| 2001-01-25 | 548 | 559 | 548 | 558 | 72,000 | 558 |
| 2001-01-24 | 546 | 559 | 546 | 559 | 5,000 | 559 |
| 2001-01-23 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2001-01-22 | 568 | 568 | 548 | 556 | 4,000 | 556 |
| 2001-01-19 | 541 | 557 | 541 | 556 | 10,000 | 556 |
| 2001-01-18 | 558 | 558 | 540 | 558 | 15,000 | 558 |
| 2001-01-17 | 556 | 557 | 556 | 557 | 5,000 | 557 |
| 2001-01-16 | 541 | 568 | 541 | 568 | 15,000 | 568 |
| 2001-01-15 | 547 | 557 | 545 | 557 | 12,000 | 557 |
| 2001-01-12 | 542 | 560 | 542 | 559 | 86,000 | 559 |
| 2001-01-11 | 568 | 569 | 551 | 569 | 14,000 | 569 |
| 2001-01-10 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2001-01-09 | 550 | 570 | 550 | 570 | 5,000 | 570 |
| 2001-01-05 | 590 | 590 | 552 | 588 | 8,000 | 588 |
| 2001-01-04 | 580 | 580 | 575 | 580 | 34,000 | 580 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
