4406 新日本理化(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2003-12-29 | 270 | 273 | 268 | 268 | 13,000 | 268 |
| 2003-12-26 | 265 | 270 | 265 | 270 | 63,000 | 270 |
| 2003-12-25 | 270 | 270 | 268 | 270 | 29,000 | 270 |
| 2003-12-24 | 265 | 272 | 263 | 272 | 43,000 | 272 |
| 2003-12-22 | 273 | 273 | 265 | 265 | 4,000 | 265 |
| 2003-12-19 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-12-18 | 268 | 275 | 265 | 271 | 119,000 | 271 |
| 2003-12-17 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-12-16 | 269 | 269 | 269 | 269 | 18,000 | 269 |
| 2003-12-15 | 265 | 270 | 265 | 270 | 10,000 | 270 |
| 2003-12-12 | 266 | 266 | 264 | 264 | 27,000 | 264 |
| 2003-12-11 | 266 | 266 | 264 | 264 | 36,000 | 264 |
| 2003-12-10 | 269 | 276 | 268 | 276 | 13,000 | 276 |
| 2003-12-09 | 275 | 275 | 268 | 268 | 11,000 | 268 |
| 2003-12-08 | 271 | 276 | 270 | 276 | 21,000 | 276 |
| 2003-12-05 | 278 | 280 | 270 | 280 | 226,000 | 280 |
| 2003-12-04 | 270 | 278 | 270 | 278 | 29,000 | 278 |
| 2003-12-03 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2003-12-02 | 288 | 288 | 270 | 270 | 33,000 | 270 |
| 2003-12-01 | 258 | 285 | 258 | 280 | 23,000 | 280 |
| 2003-11-28 | 266 | 283 | 265 | 278 | 19,000 | 278 |
| 2003-11-27 | 267 | 267 | 266 | 266 | 11,000 | 266 |
| 2003-11-26 | 260 | 280 | 260 | 275 | 7,000 | 275 |
| 2003-11-25 | 273 | 274 | 270 | 270 | 10,000 | 270 |
| 2003-11-21 | 275 | 275 | 265 | 265 | 86,000 | 265 |
| 2003-11-20 | 254 | 274 | 245 | 262 | 264,000 | 262 |
| 2003-11-19 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-11-18 | 265 | 265 | 250 | 250 | 11,000 | 250 |
| 2003-11-14 | 274 | 275 | 274 | 275 | 144,000 | 275 |
| 2003-11-13 | 264 | 275 | 264 | 275 | 8,000 | 275 |
| 2003-11-12 | 260 | 281 | 260 | 274 | 6,000 | 274 |
| 2003-11-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-11-10 | 270 | 270 | 269 | 270 | 31,000 | 270 |
| 2003-11-07 | 271 | 275 | 271 | 271 | 11,000 | 271 |
| 2003-11-06 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2003-11-05 | 277 | 277 | 271 | 272 | 19,000 | 272 |
| 2003-11-04 | 271 | 277 | 270 | 277 | 13,000 | 277 |
| 2003-10-31 | 275 | 275 | 272 | 272 | 131,000 | 272 |
| 2003-10-30 | 290 | 290 | 274 | 274 | 20,000 | 274 |
| 2003-10-29 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-10-28 | 280 | 280 | 280 | 280 | 42,000 | 280 |
| 2003-10-27 | 272 | 280 | 272 | 280 | 5,000 | 280 |
| 2003-10-24 | 277 | 278 | 273 | 273 | 10,000 | 273 |
| 2003-10-23 | 277 | 277 | 272 | 272 | 2,000 | 272 |
| 2003-10-22 | 271 | 275 | 271 | 275 | 5,000 | 275 |
| 2003-10-21 | 280 | 280 | 272 | 272 | 34,000 | 272 |
| 2003-10-20 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 2003-10-17 | 273 | 279 | 271 | 271 | 16,000 | 271 |
| 2003-10-16 | 270 | 270 | 270 | 270 | 25,000 | 270 |
| 2003-10-15 | 271 | 276 | 270 | 270 | 173,000 | 270 |
| 2003-10-14 | 271 | 271 | 271 | 271 | 34,000 | 271 |
| 2003-10-10 | 273 | 274 | 270 | 271 | 62,000 | 271 |
| 2003-10-09 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2003-10-08 | 280 | 280 | 278 | 278 | 30,000 | 278 |
| 2003-10-07 | 284 | 285 | 280 | 280 | 134,000 | 280 |
| 2003-10-06 | 272 | 272 | 270 | 270 | 27,000 | 270 |
| 2003-10-03 | 275 | 275 | 272 | 272 | 23,000 | 272 |
| 2003-10-02 | 275 | 276 | 275 | 275 | 30,000 | 275 |
| 2003-10-01 | 275 | 275 | 270 | 270 | 29,000 | 270 |
| 2003-09-30 | 271 | 275 | 271 | 275 | 7,000 | 275 |
| 2003-09-29 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2003-09-26 | 277 | 277 | 276 | 276 | 72,000 | 276 |
| 2003-09-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-09-24 | 271 | 281 | 270 | 270 | 11,000 | 270 |
| 2003-09-22 | 281 | 281 | 270 | 270 | 12,000 | 270 |
| 2003-09-19 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2003-09-18 | 288 | 288 | 278 | 281 | 31,000 | 281 |
| 2003-09-17 | 290 | 290 | 289 | 289 | 31,000 | 289 |
| 2003-09-16 | 287 | 289 | 285 | 285 | 30,000 | 285 |
| 2003-09-12 | 277 | 290 | 277 | 290 | 64,000 | 290 |
| 2003-09-11 | 276 | 277 | 276 | 276 | 42,000 | 276 |
| 2003-09-10 | 275 | 276 | 275 | 275 | 7,000 | 275 |
| 2003-09-09 | 279 | 280 | 274 | 274 | 5,000 | 274 |
| 2003-09-08 | 275 | 278 | 275 | 276 | 22,000 | 276 |
| 2003-09-05 | 275 | 284 | 275 | 275 | 28,000 | 275 |
| 2003-09-04 | 281 | 281 | 274 | 274 | 10,000 | 274 |
| 2003-09-03 | 286 | 286 | 274 | 279 | 16,000 | 279 |
| 2003-09-02 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2003-09-01 | 287 | 291 | 287 | 288 | 6,000 | 288 |
| 2003-08-28 | 271 | 280 | 270 | 280 | 141,000 | 280 |
| 2003-08-27 | 290 | 290 | 280 | 280 | 63,000 | 280 |
| 2003-08-26 | 296 | 296 | 286 | 290 | 49,000 | 290 |
| 2003-08-25 | 297 | 297 | 291 | 297 | 6,000 | 297 |
| 2003-08-22 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2003-08-21 | 293 | 297 | 292 | 297 | 8,000 | 297 |
| 2003-08-20 | 303 | 303 | 290 | 298 | 117,000 | 298 |
| 2003-08-19 | 291 | 303 | 291 | 303 | 23,000 | 303 |
| 2003-08-18 | 289 | 295 | 289 | 289 | 4,000 | 289 |
| 2003-08-15 | 288 | 288 | 286 | 286 | 4,000 | 286 |
| 2003-08-14 | 288 | 288 | 285 | 287 | 65,000 | 287 |
| 2003-08-13 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2003-08-08 | 272 | 278 | 270 | 278 | 27,000 | 278 |
| 2003-08-07 | 277 | 277 | 270 | 270 | 54,000 | 270 |
| 2003-08-06 | 282 | 284 | 266 | 277 | 67,000 | 277 |
| 2003-08-05 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2003-08-04 | 288 | 288 | 283 | 286 | 3,000 | 286 |
| 2003-08-01 | 288 | 288 | 283 | 283 | 2,000 | 283 |
| 2003-07-31 | 287 | 288 | 287 | 288 | 63,000 | 288 |
| 2003-07-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-29 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2003-07-28 | 289 | 289 | 282 | 283 | 9,000 | 283 |
| 2003-07-25 | 284 | 290 | 284 | 290 | 6,000 | 290 |
| 2003-07-24 | 295 | 295 | 280 | 280 | 93,000 | 280 |
| 2003-07-23 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2003-07-22 | 288 | 292 | 285 | 292 | 10,000 | 292 |
| 2003-07-18 | 281 | 288 | 281 | 288 | 18,000 | 288 |
| 2003-07-17 | 284 | 291 | 280 | 288 | 90,000 | 288 |
| 2003-07-16 | 283 | 290 | 280 | 289 | 79,000 | 289 |
| 2003-07-15 | 289 | 289 | 283 | 284 | 20,000 | 284 |
| 2003-07-14 | 289 | 294 | 289 | 289 | 13,000 | 289 |
| 2003-07-11 | 287 | 289 | 287 | 289 | 3,000 | 289 |
| 2003-07-10 | 295 | 295 | 282 | 284 | 100,000 | 284 |
| 2003-07-09 | 295 | 295 | 290 | 295 | 30,000 | 295 |
| 2003-07-08 | 291 | 296 | 291 | 296 | 22,000 | 296 |
| 2003-07-07 | 295 | 299 | 290 | 291 | 11,000 | 291 |
| 2003-07-04 | 290 | 293 | 283 | 293 | 12,000 | 293 |
| 2003-07-03 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2003-07-02 | 297 | 299 | 291 | 297 | 20,000 | 297 |
| 2003-07-01 | 291 | 295 | 287 | 295 | 3,000 | 295 |
| 2003-06-30 | 287 | 297 | 287 | 297 | 22,000 | 297 |
| 2003-06-27 | 292 | 299 | 281 | 287 | 142,000 | 287 |
| 2003-06-26 | 282 | 292 | 281 | 292 | 13,000 | 292 |
| 2003-06-25 | 293 | 293 | 284 | 287 | 32,000 | 287 |
| 2003-06-24 | 280 | 284 | 275 | 284 | 62,000 | 284 |
| 2003-06-23 | 281 | 285 | 279 | 284 | 21,000 | 284 |
| 2003-06-20 | 281 | 292 | 270 | 287 | 75,000 | 287 |
| 2003-06-19 | 283 | 283 | 276 | 283 | 88,000 | 283 |
| 2003-06-18 | 288 | 290 | 280 | 288 | 126,000 | 288 |
| 2003-06-17 | 293 | 295 | 290 | 295 | 27,000 | 295 |
| 2003-06-16 | 282 | 294 | 276 | 292 | 86,000 | 292 |
| 2003-06-13 | 299 | 299 | 285 | 290 | 144,000 | 290 |
| 2003-06-12 | 301 | 302 | 290 | 302 | 67,000 | 302 |
| 2003-06-11 | 308 | 308 | 295 | 303 | 76,000 | 303 |
| 2003-06-10 | 295 | 304 | 295 | 304 | 17,000 | 304 |
| 2003-06-09 | 300 | 307 | 295 | 306 | 27,000 | 306 |
| 2003-06-06 | 294 | 299 | 286 | 299 | 163,000 | 299 |
| 2003-06-05 | 295 | 310 | 290 | 304 | 164,000 | 304 |
| 2003-06-04 | 300 | 305 | 290 | 305 | 44,000 | 305 |
| 2003-06-03 | 302 | 306 | 288 | 300 | 88,000 | 300 |
| 2003-06-02 | 295 | 310 | 295 | 301 | 53,000 | 301 |
| 2003-05-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-05-29 | 304 | 310 | 281 | 310 | 191,000 | 310 |
| 2003-05-28 | 309 | 309 | 300 | 304 | 116,000 | 304 |
| 2003-05-27 | 300 | 319 | 300 | 308 | 64,000 | 308 |
| 2003-05-26 | 310 | 310 | 305 | 305 | 35,000 | 305 |
| 2003-05-23 | 304 | 315 | 300 | 309 | 43,000 | 309 |
| 2003-05-22 | 310 | 310 | 305 | 310 | 38,000 | 310 |
| 2003-05-21 | 310 | 310 | 298 | 300 | 127,000 | 300 |
| 2003-05-20 | 290 | 314 | 279 | 305 | 291,000 | 305 |
| 2003-05-19 | 295 | 298 | 285 | 290 | 78,000 | 290 |
| 2003-05-16 | 280 | 309 | 277 | 305 | 97,000 | 305 |
| 2003-05-15 | 287 | 287 | 270 | 270 | 38,000 | 270 |
| 2003-05-14 | 270 | 287 | 265 | 287 | 42,000 | 287 |
| 2003-05-13 | 277 | 282 | 269 | 274 | 119,000 | 274 |
| 2003-05-12 | 267 | 289 | 267 | 285 | 503,000 | 285 |
| 2003-05-09 | 255 | 275 | 255 | 270 | 39,000 | 270 |
| 2003-05-08 | 278 | 280 | 251 | 254 | 151,000 | 254 |
| 2003-05-07 | 290 | 292 | 270 | 283 | 171,000 | 283 |
| 2003-05-06 | 254 | 290 | 250 | 285 | 97,000 | 285 |
| 2003-05-02 | 237 | 260 | 236 | 260 | 66,000 | 260 |
| 2003-05-01 | 235 | 235 | 228 | 235 | 190,000 | 235 |
| 2003-04-30 | 228 | 236 | 226 | 235 | 61,000 | 235 |
| 2003-04-28 | 232 | 236 | 232 | 236 | 48,000 | 236 |
| 2003-04-25 | 238 | 238 | 230 | 237 | 75,000 | 237 |
| 2003-04-24 | 235 | 240 | 235 | 240 | 28,000 | 240 |
| 2003-04-23 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2003-04-22 | 244 | 244 | 239 | 239 | 14,000 | 239 |
| 2003-04-21 | 226 | 239 | 225 | 239 | 40,000 | 239 |
| 2003-04-18 | 223 | 227 | 223 | 227 | 27,000 | 227 |
| 2003-04-17 | 224 | 230 | 223 | 224 | 69,000 | 224 |
| 2003-04-16 | 230 | 234 | 223 | 224 | 39,000 | 224 |
| 2003-04-15 | 225 | 235 | 225 | 235 | 22,000 | 235 |
| 2003-04-14 | 229 | 238 | 229 | 232 | 16,000 | 232 |
| 2003-04-11 | 231 | 239 | 220 | 233 | 48,000 | 233 |
| 2003-04-10 | 226 | 234 | 224 | 234 | 57,000 | 234 |
| 2003-04-09 | 239 | 242 | 232 | 239 | 20,000 | 239 |
| 2003-04-08 | 221 | 249 | 219 | 249 | 42,000 | 249 |
| 2003-04-07 | 220 | 221 | 220 | 221 | 5,000 | 221 |
| 2003-04-04 | 227 | 227 | 219 | 221 | 37,000 | 221 |
| 2003-04-03 | 223 | 229 | 223 | 229 | 15,000 | 229 |
| 2003-04-02 | 237 | 237 | 223 | 223 | 81,000 | 223 |
| 2003-04-01 | 229 | 242 | 227 | 237 | 39,000 | 237 |
| 2003-03-31 | 238 | 249 | 238 | 249 | 4,000 | 249 |
| 2003-03-28 | 229 | 239 | 229 | 239 | 12,000 | 239 |
| 2003-03-27 | 223 | 239 | 223 | 239 | 62,000 | 239 |
| 2003-03-26 | 220 | 235 | 220 | 235 | 29,000 | 235 |
| 2003-03-25 | 228 | 235 | 220 | 229 | 25,000 | 229 |
| 2003-03-24 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2003-03-20 | 223 | 228 | 217 | 228 | 46,000 | 228 |
| 2003-03-19 | 224 | 224 | 218 | 223 | 31,000 | 223 |
| 2003-03-18 | 225 | 230 | 223 | 230 | 28,000 | 230 |
| 2003-03-17 | 228 | 230 | 223 | 230 | 27,000 | 230 |
| 2003-03-14 | 232 | 232 | 227 | 232 | 3,000 | 232 |
| 2003-03-13 | 225 | 232 | 220 | 232 | 34,000 | 232 |
| 2003-03-12 | 223 | 237 | 223 | 227 | 20,000 | 227 |
| 2003-03-11 | 222 | 235 | 216 | 233 | 48,000 | 233 |
| 2003-03-10 | 233 | 240 | 225 | 240 | 41,000 | 240 |
| 2003-03-07 | 245 | 245 | 241 | 243 | 10,000 | 243 |
| 2003-03-06 | 246 | 249 | 237 | 249 | 45,000 | 249 |
| 2003-03-05 | 250 | 250 | 249 | 249 | 15,000 | 249 |
| 2003-03-04 | 253 | 253 | 252 | 252 | 4,000 | 252 |
| 2003-03-03 | 252 | 254 | 251 | 252 | 27,000 | 252 |
| 2003-02-28 | 251 | 252 | 251 | 252 | 141,000 | 252 |
| 2003-02-27 | 244 | 253 | 244 | 252 | 21,000 | 252 |
| 2003-02-26 | 254 | 254 | 250 | 250 | 184,000 | 250 |
| 2003-02-25 | 254 | 256 | 251 | 256 | 5,000 | 256 |
| 2003-02-24 | 249 | 254 | 245 | 254 | 5,000 | 254 |
| 2003-02-21 | 247 | 249 | 245 | 249 | 18,000 | 249 |
| 2003-02-20 | 251 | 259 | 247 | 251 | 104,000 | 251 |
| 2003-02-19 | 259 | 259 | 251 | 251 | 4,000 | 251 |
| 2003-02-18 | 260 | 260 | 251 | 256 | 14,000 | 256 |
| 2003-02-17 | 248 | 270 | 248 | 256 | 14,000 | 256 |
| 2003-02-14 | 251 | 253 | 249 | 253 | 66,000 | 253 |
| 2003-02-13 | 254 | 254 | 245 | 252 | 7,000 | 252 |
| 2003-02-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2003-02-10 | 244 | 254 | 244 | 254 | 2,000 | 254 |
| 2003-02-07 | 244 | 245 | 234 | 240 | 50,000 | 240 |
| 2003-02-06 | 247 | 247 | 240 | 240 | 15,000 | 240 |
| 2003-02-05 | 247 | 252 | 241 | 249 | 8,000 | 249 |
| 2003-02-04 | 240 | 246 | 236 | 241 | 6,000 | 241 |
| 2003-02-03 | 240 | 250 | 234 | 234 | 10,000 | 234 |
| 2003-01-31 | 248 | 248 | 232 | 240 | 105,000 | 240 |
| 2003-01-30 | 254 | 258 | 251 | 251 | 3,000 | 251 |
| 2003-01-29 | 239 | 252 | 230 | 251 | 22,000 | 251 |
| 2003-01-28 | 254 | 256 | 240 | 240 | 18,000 | 240 |
| 2003-01-27 | 256 | 269 | 255 | 259 | 39,000 | 259 |
| 2003-01-24 | 250 | 265 | 250 | 261 | 64,000 | 261 |
| 2003-01-23 | 240 | 245 | 234 | 245 | 42,000 | 245 |
| 2003-01-22 | 220 | 240 | 220 | 239 | 58,000 | 239 |
| 2003-01-21 | 222 | 225 | 213 | 215 | 39,000 | 215 |
| 2003-01-20 | 215 | 244 | 207 | 212 | 118,000 | 212 |
| 2003-01-17 | 216 | 220 | 214 | 215 | 28,000 | 215 |
| 2003-01-16 | 222 | 223 | 216 | 216 | 29,000 | 216 |
| 2003-01-15 | 225 | 225 | 216 | 223 | 18,000 | 223 |
| 2003-01-14 | 235 | 235 | 221 | 228 | 45,000 | 228 |
| 2003-01-10 | 243 | 244 | 236 | 236 | 75,000 | 236 |
| 2003-01-09 | 243 | 245 | 241 | 245 | 26,000 | 245 |
| 2003-01-08 | 249 | 251 | 244 | 248 | 82,000 | 248 |
| 2003-01-07 | 254 | 254 | 250 | 254 | 21,000 | 254 |
| 2003-01-06 | 257 | 257 | 252 | 256 | 10,000 | 256 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
