4406 新日本理化(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 265 | 265 | 254 | 260 | 21,000 | 260 |
| 2002-12-27 | 266 | 266 | 260 | 265 | 124,000 | 265 |
| 2002-12-26 | 268 | 268 | 262 | 266 | 14,000 | 266 |
| 2002-12-25 | 275 | 275 | 267 | 270 | 29,000 | 270 |
| 2002-12-24 | 270 | 279 | 265 | 271 | 40,000 | 271 |
| 2002-12-20 | 275 | 275 | 269 | 275 | 6,000 | 275 |
| 2002-12-19 | 271 | 280 | 267 | 278 | 42,000 | 278 |
| 2002-12-18 | 285 | 285 | 279 | 281 | 85,000 | 281 |
| 2002-12-17 | 285 | 288 | 281 | 288 | 16,000 | 288 |
| 2002-12-16 | 292 | 294 | 283 | 290 | 38,000 | 290 |
| 2002-12-13 | 295 | 297 | 291 | 296 | 30,000 | 296 |
| 2002-12-12 | 298 | 299 | 285 | 298 | 86,000 | 298 |
| 2002-12-11 | 300 | 300 | 290 | 300 | 82,000 | 300 |
| 2002-12-10 | 300 | 300 | 296 | 300 | 42,000 | 300 |
| 2002-12-09 | 310 | 315 | 306 | 307 | 24,000 | 307 |
| 2002-12-06 | 319 | 319 | 312 | 319 | 141,000 | 319 |
| 2002-12-05 | 320 | 323 | 319 | 323 | 209,000 | 323 |
| 2002-12-04 | 317 | 324 | 316 | 323 | 58,000 | 323 |
| 2002-12-03 | 321 | 325 | 316 | 325 | 29,000 | 325 |
| 2002-12-02 | 328 | 328 | 318 | 325 | 17,000 | 325 |
| 2002-11-29 | 329 | 329 | 322 | 329 | 7,000 | 329 |
| 2002-11-28 | 329 | 330 | 317 | 330 | 79,000 | 330 |
| 2002-11-27 | 330 | 332 | 330 | 332 | 7,000 | 332 |
| 2002-11-26 | 325 | 334 | 325 | 333 | 26,000 | 333 |
| 2002-11-25 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2002-11-22 | 328 | 333 | 319 | 333 | 105,000 | 333 |
| 2002-11-21 | 319 | 330 | 319 | 330 | 88,000 | 330 |
| 2002-11-20 | 319 | 325 | 318 | 323 | 28,000 | 323 |
| 2002-11-19 | 331 | 331 | 313 | 321 | 18,000 | 321 |
| 2002-11-15 | 338 | 341 | 338 | 341 | 35,000 | 341 |
| 2002-11-14 | 331 | 341 | 331 | 341 | 14,000 | 341 |
| 2002-11-13 | 328 | 342 | 328 | 341 | 53,000 | 341 |
| 2002-11-12 | 325 | 330 | 325 | 330 | 15,000 | 330 |
| 2002-11-11 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 2002-11-08 | 334 | 340 | 327 | 332 | 89,000 | 332 |
| 2002-11-07 | 335 | 335 | 329 | 334 | 163,000 | 334 |
| 2002-11-06 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2002-11-05 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2002-11-01 | 337 | 349 | 331 | 338 | 140,000 | 338 |
| 2002-10-30 | 337 | 340 | 325 | 340 | 32,000 | 340 |
| 2002-10-29 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2002-10-28 | 340 | 340 | 339 | 340 | 22,000 | 340 |
| 2002-10-25 | 347 | 347 | 340 | 347 | 83,000 | 347 |
| 2002-10-24 | 344 | 349 | 340 | 348 | 38,000 | 348 |
| 2002-10-23 | 344 | 349 | 344 | 349 | 11,000 | 349 |
| 2002-10-22 | 350 | 350 | 335 | 350 | 8,000 | 350 |
| 2002-10-21 | 350 | 350 | 345 | 350 | 22,000 | 350 |
| 2002-10-18 | 350 | 354 | 350 | 350 | 14,000 | 350 |
| 2002-10-17 | 340 | 353 | 331 | 353 | 54,000 | 353 |
| 2002-10-16 | 339 | 350 | 333 | 350 | 14,000 | 350 |
| 2002-10-15 | 332 | 343 | 332 | 343 | 2,000 | 343 |
| 2002-10-11 | 349 | 350 | 341 | 341 | 37,000 | 341 |
| 2002-10-10 | 349 | 353 | 320 | 353 | 28,000 | 353 |
| 2002-10-09 | 350 | 354 | 348 | 354 | 21,000 | 354 |
| 2002-10-08 | 350 | 354 | 339 | 354 | 55,000 | 354 |
| 2002-10-07 | 349 | 353 | 349 | 353 | 4,000 | 353 |
| 2002-10-04 | 353 | 355 | 353 | 355 | 6,000 | 355 |
| 2002-10-03 | 355 | 355 | 350 | 355 | 5,000 | 355 |
| 2002-10-02 | 357 | 357 | 356 | 356 | 22,000 | 356 |
| 2002-10-01 | 354 | 357 | 354 | 357 | 10,000 | 357 |
| 2002-09-30 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-09-27 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2002-09-26 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2002-09-25 | 356 | 356 | 350 | 356 | 18,000 | 356 |
| 2002-09-24 | 347 | 357 | 347 | 357 | 2,000 | 357 |
| 2002-09-20 | 357 | 357 | 349 | 352 | 22,000 | 352 |
| 2002-09-19 | 358 | 370 | 358 | 365 | 14,000 | 365 |
| 2002-09-18 | 340 | 350 | 335 | 350 | 24,000 | 350 |
| 2002-09-17 | 327 | 348 | 323 | 348 | 31,000 | 348 |
| 2002-09-13 | 337 | 338 | 330 | 337 | 55,000 | 337 |
| 2002-09-12 | 337 | 337 | 330 | 337 | 5,000 | 337 |
| 2002-09-11 | 337 | 337 | 322 | 337 | 66,000 | 337 |
| 2002-09-10 | 337 | 339 | 337 | 339 | 27,000 | 339 |
| 2002-09-06 | 335 | 339 | 333 | 339 | 39,000 | 339 |
| 2002-09-05 | 345 | 345 | 345 | 345 | 161,000 | 345 |
| 2002-09-04 | 325 | 343 | 320 | 343 | 18,000 | 343 |
| 2002-09-03 | 350 | 350 | 333 | 340 | 71,000 | 340 |
| 2002-09-02 | 350 | 350 | 345 | 345 | 10,000 | 345 |
| 2002-08-30 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2002-08-28 | 353 | 353 | 344 | 350 | 33,000 | 350 |
| 2002-08-27 | 359 | 359 | 346 | 357 | 204,000 | 357 |
| 2002-08-26 | 345 | 360 | 345 | 360 | 38,000 | 360 |
| 2002-08-23 | 359 | 359 | 345 | 355 | 16,000 | 355 |
| 2002-08-22 | 346 | 350 | 343 | 350 | 187,000 | 350 |
| 2002-08-21 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 2002-08-20 | 354 | 354 | 345 | 350 | 57,000 | 350 |
| 2002-08-19 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2002-08-16 | 344 | 354 | 344 | 354 | 5,000 | 354 |
| 2002-08-15 | 356 | 356 | 356 | 356 | 19,000 | 356 |
| 2002-08-14 | 355 | 356 | 355 | 356 | 7,000 | 356 |
| 2002-08-13 | 348 | 357 | 348 | 357 | 5,000 | 357 |
| 2002-08-12 | 358 | 360 | 358 | 360 | 6,000 | 360 |
| 2002-08-09 | 358 | 362 | 358 | 362 | 6,000 | 362 |
| 2002-08-08 | 348 | 359 | 345 | 359 | 31,000 | 359 |
| 2002-08-07 | 356 | 356 | 350 | 355 | 38,000 | 355 |
| 2002-08-05 | 358 | 362 | 353 | 362 | 13,000 | 362 |
| 2002-08-02 | 363 | 363 | 350 | 362 | 24,000 | 362 |
| 2002-08-01 | 362 | 363 | 355 | 363 | 71,000 | 363 |
| 2002-07-31 | 363 | 364 | 360 | 364 | 26,000 | 364 |
| 2002-07-29 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-07-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-07-25 | 365 | 368 | 365 | 368 | 30,000 | 368 |
| 2002-07-24 | 373 | 373 | 373 | 373 | 5,000 | 373 |
| 2002-07-23 | 370 | 374 | 370 | 374 | 3,000 | 374 |
| 2002-07-22 | 372 | 380 | 372 | 374 | 8,000 | 374 |
| 2002-07-19 | 353 | 374 | 353 | 373 | 16,000 | 373 |
| 2002-07-18 | 359 | 361 | 350 | 361 | 17,000 | 361 |
| 2002-07-17 | 350 | 355 | 346 | 354 | 27,000 | 354 |
| 2002-07-16 | 345 | 360 | 345 | 360 | 16,000 | 360 |
| 2002-07-15 | 359 | 365 | 356 | 360 | 11,000 | 360 |
| 2002-07-12 | 363 | 365 | 360 | 365 | 16,000 | 365 |
| 2002-07-11 | 360 | 368 | 355 | 363 | 43,000 | 363 |
| 2002-07-10 | 378 | 378 | 368 | 375 | 17,000 | 375 |
| 2002-07-09 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 2002-07-08 | 385 | 385 | 385 | 385 | 16,000 | 385 |
| 2002-07-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-07-04 | 364 | 375 | 364 | 374 | 89,000 | 374 |
| 2002-07-03 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-07-02 | 364 | 364 | 349 | 363 | 4,000 | 363 |
| 2002-07-01 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2002-06-28 | 365 | 365 | 364 | 364 | 6,000 | 364 |
| 2002-06-27 | 370 | 370 | 360 | 365 | 116,000 | 365 |
| 2002-06-26 | 370 | 370 | 370 | 370 | 86,000 | 370 |
| 2002-06-25 | 368 | 370 | 360 | 369 | 30,000 | 369 |
| 2002-06-24 | 354 | 370 | 350 | 368 | 28,000 | 368 |
| 2002-06-21 | 360 | 374 | 355 | 374 | 27,000 | 374 |
| 2002-06-20 | 369 | 370 | 354 | 370 | 18,000 | 370 |
| 2002-06-19 | 375 | 375 | 365 | 375 | 24,000 | 375 |
| 2002-06-18 | 368 | 380 | 368 | 380 | 47,000 | 380 |
| 2002-06-17 | 368 | 368 | 368 | 368 | 11,000 | 368 |
| 2002-06-14 | 375 | 375 | 363 | 374 | 62,000 | 374 |
| 2002-06-13 | 380 | 385 | 374 | 385 | 42,000 | 385 |
| 2002-06-12 | 385 | 387 | 380 | 380 | 38,000 | 380 |
| 2002-06-11 | 375 | 385 | 370 | 385 | 91,000 | 385 |
| 2002-06-10 | 371 | 376 | 369 | 375 | 11,000 | 375 |
| 2002-06-07 | 371 | 372 | 365 | 368 | 88,000 | 368 |
| 2002-06-06 | 374 | 374 | 366 | 374 | 14,000 | 374 |
| 2002-06-05 | 365 | 371 | 359 | 359 | 268,000 | 359 |
| 2002-06-04 | 363 | 372 | 363 | 364 | 68,000 | 364 |
| 2002-06-03 | 353 | 360 | 350 | 358 | 72,000 | 358 |
| 2002-05-31 | 351 | 351 | 345 | 350 | 80,000 | 350 |
| 2002-05-30 | 350 | 351 | 342 | 350 | 231,000 | 350 |
| 2002-05-29 | 378 | 378 | 360 | 369 | 209,000 | 369 |
| 2002-05-28 | 385 | 390 | 376 | 390 | 58,000 | 390 |
| 2002-05-27 | 400 | 400 | 380 | 390 | 86,000 | 390 |
| 2002-05-24 | 399 | 400 | 395 | 400 | 201,000 | 400 |
| 2002-05-23 | 401 | 405 | 399 | 399 | 7,000 | 399 |
| 2002-05-22 | 400 | 400 | 398 | 400 | 8,000 | 400 |
| 2002-05-21 | 405 | 405 | 395 | 400 | 112,000 | 400 |
| 2002-05-20 | 400 | 405 | 380 | 405 | 32,000 | 405 |
| 2002-05-17 | 416 | 416 | 395 | 404 | 21,000 | 404 |
| 2002-05-16 | 413 | 416 | 394 | 416 | 35,000 | 416 |
| 2002-05-15 | 426 | 432 | 426 | 432 | 24,000 | 432 |
| 2002-05-14 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-05-13 | 430 | 433 | 430 | 432 | 36,000 | 432 |
| 2002-05-10 | 427 | 433 | 427 | 433 | 2,000 | 433 |
| 2002-05-09 | 425 | 435 | 425 | 434 | 70,000 | 434 |
| 2002-05-08 | 442 | 442 | 441 | 441 | 24,000 | 441 |
| 2002-05-07 | 442 | 442 | 442 | 442 | 110,000 | 442 |
| 2002-05-02 | 439 | 443 | 431 | 443 | 34,000 | 443 |
| 2002-05-01 | 445 | 447 | 435 | 444 | 101,000 | 444 |
| 2002-04-30 | 448 | 450 | 448 | 450 | 13,000 | 450 |
| 2002-04-26 | 441 | 449 | 441 | 448 | 7,000 | 448 |
| 2002-04-25 | 433 | 441 | 433 | 441 | 55,000 | 441 |
| 2002-04-24 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2002-04-23 | 436 | 436 | 426 | 436 | 11,000 | 436 |
| 2002-04-22 | 437 | 442 | 433 | 438 | 10,000 | 438 |
| 2002-04-19 | 438 | 438 | 437 | 437 | 16,000 | 437 |
| 2002-04-18 | 440 | 440 | 438 | 439 | 22,000 | 439 |
| 2002-04-17 | 440 | 440 | 436 | 440 | 13,000 | 440 |
| 2002-04-15 | 435 | 442 | 425 | 434 | 25,000 | 434 |
| 2002-04-12 | 446 | 446 | 446 | 446 | 48,000 | 446 |
| 2002-04-11 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2002-04-10 | 449 | 449 | 449 | 449 | 8,000 | 449 |
| 2002-04-09 | 434 | 442 | 434 | 441 | 4,000 | 441 |
| 2002-04-08 | 443 | 444 | 437 | 444 | 21,000 | 444 |
| 2002-04-05 | 450 | 450 | 442 | 447 | 9,000 | 447 |
| 2002-04-04 | 455 | 455 | 450 | 454 | 12,000 | 454 |
| 2002-04-03 | 456 | 469 | 450 | 450 | 39,000 | 450 |
| 2002-04-02 | 475 | 475 | 460 | 469 | 26,000 | 469 |
| 2002-04-01 | 466 | 479 | 465 | 479 | 10,000 | 479 |
| 2002-03-29 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-03-28 | 455 | 465 | 455 | 465 | 15,000 | 465 |
| 2002-03-27 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2002-03-25 | 455 | 470 | 454 | 470 | 32,000 | 470 |
| 2002-03-22 | 459 | 459 | 442 | 458 | 11,000 | 458 |
| 2002-03-20 | 462 | 462 | 452 | 460 | 27,000 | 460 |
| 2002-03-19 | 463 | 463 | 460 | 462 | 11,000 | 462 |
| 2002-03-18 | 471 | 471 | 462 | 463 | 16,000 | 463 |
| 2002-03-15 | 470 | 475 | 462 | 473 | 9,000 | 473 |
| 2002-03-14 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-03-13 | 460 | 470 | 460 | 470 | 11,000 | 470 |
| 2002-03-12 | 467 | 480 | 459 | 470 | 39,000 | 470 |
| 2002-03-11 | 468 | 469 | 458 | 469 | 15,000 | 469 |
| 2002-03-08 | 469 | 470 | 465 | 470 | 5,000 | 470 |
| 2002-03-07 | 463 | 472 | 462 | 472 | 18,000 | 472 |
| 2002-03-06 | 480 | 480 | 464 | 478 | 22,000 | 478 |
| 2002-03-05 | 488 | 489 | 460 | 485 | 180,000 | 485 |
| 2002-03-04 | 460 | 490 | 460 | 490 | 34,000 | 490 |
| 2002-03-01 | 458 | 461 | 455 | 461 | 11,000 | 461 |
| 2002-02-28 | 462 | 463 | 459 | 462 | 16,000 | 462 |
| 2002-02-27 | 465 | 465 | 459 | 464 | 197,000 | 464 |
| 2002-02-26 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 2002-02-25 | 472 | 472 | 463 | 468 | 18,000 | 468 |
| 2002-02-22 | 470 | 472 | 466 | 472 | 127,000 | 472 |
| 2002-02-21 | 475 | 476 | 470 | 475 | 50,000 | 475 |
| 2002-02-20 | 477 | 477 | 476 | 476 | 2,000 | 476 |
| 2002-02-19 | 470 | 477 | 468 | 470 | 61,000 | 470 |
| 2002-02-18 | 476 | 479 | 476 | 478 | 53,000 | 478 |
| 2002-02-15 | 474 | 474 | 474 | 474 | 19,000 | 474 |
| 2002-02-14 | 468 | 476 | 467 | 475 | 13,000 | 475 |
| 2002-02-13 | 476 | 481 | 475 | 481 | 5,000 | 481 |
| 2002-02-12 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2002-02-08 | 479 | 488 | 479 | 488 | 10,000 | 488 |
| 2002-02-07 | 470 | 480 | 463 | 480 | 40,000 | 480 |
| 2002-02-06 | 468 | 470 | 462 | 470 | 8,000 | 470 |
| 2002-02-05 | 468 | 470 | 468 | 470 | 5,000 | 470 |
| 2002-02-04 | 470 | 470 | 468 | 468 | 3,000 | 468 |
| 2002-02-01 | 472 | 472 | 460 | 472 | 76,000 | 472 |
| 2002-01-31 | 470 | 470 | 461 | 461 | 19,000 | 461 |
| 2002-01-29 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2002-01-28 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2002-01-25 | 472 | 472 | 462 | 465 | 30,000 | 465 |
| 2002-01-24 | 468 | 479 | 468 | 472 | 22,000 | 472 |
| 2002-01-23 | 477 | 485 | 477 | 482 | 9,000 | 482 |
| 2002-01-22 | 488 | 488 | 479 | 487 | 6,000 | 487 |
| 2002-01-21 | 485 | 492 | 475 | 489 | 38,000 | 489 |
| 2002-01-18 | 474 | 499 | 474 | 495 | 32,000 | 495 |
| 2002-01-17 | 493 | 493 | 492 | 492 | 176,000 | 492 |
| 2002-01-16 | 490 | 494 | 480 | 493 | 25,000 | 493 |
| 2002-01-15 | 488 | 491 | 480 | 491 | 12,000 | 491 |
| 2002-01-11 | 474 | 505 | 473 | 503 | 54,000 | 503 |
| 2002-01-10 | 473 | 478 | 473 | 478 | 11,000 | 478 |
| 2002-01-09 | 472 | 475 | 468 | 474 | 8,000 | 474 |
| 2002-01-08 | 474 | 480 | 466 | 480 | 16,000 | 480 |
| 2002-01-07 | 480 | 480 | 471 | 480 | 86,000 | 480 |
| 2002-01-04 | 469 | 485 | 469 | 479 | 17,000 | 479 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
