4406 新日本理化(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	222	230	222	230	2,000	230
2004-12-29	223	230	223	230	7,000	230
2004-12-28	223	223	222	223	49,000	223
2004-12-27	220	223	219	223	22,000	223
2004-12-24	226	226	220	224	72,000	224
2004-12-22	226	228	220	228	31,000	228
2004-12-21	226	229	225	229	9,000	229
2004-12-20	214	229	197	219	331,000	219
2004-12-17	230	230	228	228	102,000	228
2004-12-16	230	230	225	227	19,000	227
2004-12-15	227	227	224	227	10,000	227
2004-12-14	228	230	228	230	21,000	230
2004-12-13	227	232	227	232	6,000	232
2004-12-10	237	237	231	231	246,000	231
2004-12-09	233	233	232	232	8,000	232
2004-12-08	227	236	227	236	4,000	236
2004-12-07	232	232	224	232	24,000	232
2004-12-06	237	239	235	237	8,000	237
2004-12-03	228	228	228	228	59,000	228
2004-12-02	232	232	224	231	39,000	231
2004-11-30	228	232	220	232	49,000	232
2004-11-29	228	228	224	228	142,000	228
2004-11-26	229	229	229	229	13,000	229
2004-11-25	231	231	230	230	31,000	230
2004-11-24	224	229	224	228	19,000	228
2004-11-22	241	241	224	224	12,000	224
2004-11-19	231	231	231	231	32,000	231
2004-11-18	233	233	228	230	282,000	230
2004-11-17	232	232	227	227	115,000	227
2004-11-16	231	231	231	231	1,000	231
2004-11-15	222	230	220	230	25,000	230
2004-11-12	234	234	225	230	58,000	230
2004-11-11	230	230	230	230	4,000	230
2004-11-10	233	234	233	234	3,000	234
2004-11-09	229	229	229	229	11,000	229
2004-11-08	228	228	227	227	13,000	227
2004-11-05	230	236	230	236	41,000	236
2004-11-04	232	232	230	230	2,000	230
2004-11-02	236	236	232	232	5,000	232
2004-11-01	231	231	231	231	1,000	231
2004-10-29	236	236	236	236	144,000	236
2004-10-28	238	238	238	238	47,000	238
2004-10-27	233	233	233	233	10,000	233
2004-10-26	233	234	233	234	15,000	234
2004-10-25	234	234	234	234	3,000	234
2004-10-22	231	237	229	237	18,000	237
2004-10-21	231	234	231	231	39,000	231
2004-10-20	238	238	234	238	41,000	238
2004-10-19	233	238	233	238	4,000	238
2004-10-18	235	239	235	239	7,000	239
2004-10-15	239	239	236	236	55,000	236
2004-10-14	236	240	236	240	18,000	240
2004-10-13	237	240	235	235	10,000	235
2004-10-12	243	243	234	240	14,000	240
2004-10-08	237	238	236	238	89,000	238
2004-10-07	238	238	237	238	18,000	238
2004-10-06	240	240	234	234	6,000	234
2004-10-05	238	240	238	240	9,000	240
2004-10-04	237	238	232	238	30,000	238
2004-10-01	232	239	232	239	103,000	239
2004-09-30	233	234	233	234	31,000	234
2004-09-29	229	235	229	235	22,000	235
2004-09-27	226	236	226	236	2,000	236
2004-09-24	236	237	229	236	85,000	236
2004-09-22	238	239	238	239	8,000	239
2004-09-21	240	240	233	235	13,000	235
2004-09-17	233	233	233	233	58,000	233
2004-09-16	235	237	232	233	58,000	233
2004-09-15	238	240	235	237	29,000	237
2004-09-14	237	238	237	238	6,000	238
2004-09-13	241	241	235	236	38,000	236
2004-09-10	238	238	237	237	96,000	237
2004-09-08	238	240	238	240	10,000	240
2004-09-07	238	239	238	239	4,000	239
2004-09-06	239	240	239	240	5,000	240
2004-09-03	240	241	240	241	35,000	241
2004-09-02	242	242	239	240	7,000	240
2004-09-01	240	244	240	244	22,000	244
2004-08-31	242	243	235	240	89,000	240
2004-08-30	236	245	236	245	11,000	245
2004-08-27	239	240	239	240	10,000	240
2004-08-26	240	240	240	240	15,000	240
2004-08-25	240	240	240	240	4,000	240
2004-08-24	238	240	238	240	5,000	240
2004-08-23	238	240	238	240	6,000	240
2004-08-20	243	243	237	237	61,000	237
2004-08-19	238	241	237	241	9,000	241
2004-08-18	243	243	236	237	20,000	237
2004-08-17	244	244	244	244	1,000	244
2004-08-13	245	245	244	245	3,000	245
2004-08-12	244	245	241	245	10,000	245
2004-08-11	242	242	242	242	2,000	242
2004-08-10	242	242	240	240	8,000	240
2004-08-09	235	239	235	239	3,000	239
2004-08-06	240	245	231	245	37,000	245
2004-08-05	240	240	240	240	10,000	240
2004-08-04	247	247	228	231	16,000	231
2004-08-03	247	247	245	245	14,000	245
2004-08-02	249	249	237	249	5,000	249
2004-07-30	238	244	238	244	6,000	244
2004-07-29	244	245	236	237	76,000	237
2004-07-28	245	246	245	245	17,000	245
2004-07-27	245	245	245	245	11,000	245
2004-07-26	246	246	245	245	13,000	245
2004-07-23	245	248	245	248	24,000	248
2004-07-22	244	244	244	244	7,000	244
2004-07-21	248	248	245	245	6,000	245
2004-07-20	248	249	244	244	28,000	244
2004-07-16	252	252	252	252	28,000	252
2004-07-15	247	247	245	245	4,000	245
2004-07-14	248	250	247	247	14,000	247
2004-07-13	250	250	247	247	4,000	247
2004-07-12	247	250	247	250	5,000	250
2004-07-09	245	246	245	246	41,000	246
2004-07-08	247	247	247	247	25,000	247
2004-07-07	245	247	244	247	6,000	247
2004-07-06	250	250	245	249	57,000	249
2004-07-05	252	252	245	249	35,000	249
2004-07-02	252	254	246	251	6,000	251
2004-06-30	247	249	246	246	9,000	246
2004-06-29	244	250	242	246	57,000	246
2004-06-28	242	250	242	243	41,000	243
2004-06-25	243	248	243	245	66,000	245
2004-06-24	245	246	241	241	162,000	241
2004-06-23	247	249	245	245	32,000	245
2004-06-22	253	253	245	249	102,000	249
2004-06-21	250	254	249	254	21,000	254
2004-06-18	254	254	245	249	129,000	249
2004-06-17	250	254	247	254	19,000	254
2004-06-16	247	250	245	250	21,000	250
2004-06-15	250	250	246	246	4,000	246
2004-06-14	253	253	241	250	71,000	250
2004-06-11	253	254	245	254	84,000	254
2004-06-10	255	255	255	255	10,000	255
2004-06-09	255	255	254	255	14,000	255
2004-06-08	257	257	245	255	26,000	255
2004-06-07	245	257	245	257	9,000	257
2004-06-04	255	255	255	255	55,000	255
2004-06-03	244	255	244	255	25,000	255
2004-06-02	254	254	254	254	44,000	254
2004-06-01	250	256	250	256	14,000	256
2004-05-31	253	255	253	255	129,000	255
2004-05-28	249	254	248	254	22,000	254
2004-05-27	246	250	246	250	15,000	250
2004-05-26	245	253	245	253	10,000	253
2004-05-25	254	254	250	254	10,000	254
2004-05-24	253	254	253	254	5,000	254
2004-05-21	251	258	251	258	20,000	258
2004-05-20	253	256	252	252	329,000	252
2004-05-19	246	252	246	252	22,000	252
2004-05-18	214	246	214	240	67,000	240
2004-05-17	246	246	234	239	23,000	239
2004-05-14	248	248	239	247	46,000	247
2004-05-13	247	248	240	248	8,000	248
2004-05-12	249	249	249	249	2,000	249
2004-05-11	244	252	244	250	31,000	250
2004-05-10	243	252	235	250	48,000	250
2004-05-07	255	257	252	255	38,000	255
2004-05-06	258	258	255	258	6,000	258
2004-04-30	253	253	252	253	138,000	253
2004-04-28	260	260	253	253	72,000	253
2004-04-27	258	258	254	258	20,000	258
2004-04-26	265	265	254	254	25,000	254
2004-04-23	258	258	255	255	22,000	255
2004-04-22	259	259	255	255	29,000	255
2004-04-21	254	260	250	260	59,000	260
2004-04-20	265	266	245	260	93,000	260
2004-04-19	270	270	255	255	49,000	255
2004-04-16	265	265	265	265	36,000	265
2004-04-15	270	270	264	264	103,000	264
2004-04-14	270	270	267	267	52,000	267
2004-04-13	270	274	265	272	58,000	272
2004-04-12	250	260	249	260	89,000	260
2004-04-09	252	252	250	250	89,000	250
2004-04-08	251	253	250	250	65,000	250
2004-04-07	252	252	252	252	8,000	252
2004-04-06	252	252	250	250	26,000	250
2004-04-05	253	253	249	250	28,000	250
2004-04-02	252	252	249	249	112,000	249
2004-04-01	250	252	249	250	40,000	250
2004-03-31	255	255	248	250	25,000	250
2004-03-30	255	255	250	250	94,000	250
2004-03-29	254	256	250	255	81,000	255
2004-03-26	256	256	250	255	101,000	255
2004-03-25	254	254	250	250	40,000	250
2004-03-24	250	252	250	250	11,000	250
2004-03-23	248	250	246	247	8,000	247
2004-03-22	250	255	246	247	35,000	247
2004-03-19	252	254	249	249	47,000	249
2004-03-18	250	255	246	247	67,000	247
2004-03-17	246	249	245	249	468,000	249
2004-03-16	242	246	242	245	16,000	245
2004-03-15	244	244	241	241	22,000	241
2004-03-12	244	244	240	240	136,000	240
2004-03-11	246	246	240	243	191,000	243
2004-03-10	244	248	244	248	65,000	248
2004-03-09	244	244	243	243	72,000	243
2004-03-08	244	254	243	243	44,000	243
2004-03-05	243	250	243	243	98,000	243
2004-03-04	252	253	245	247	64,000	247
2004-03-03	253	253	253	253	22,000	253
2004-03-02	251	256	251	252	49,000	252
2004-03-01	255	256	250	256	75,000	256
2004-02-27	247	260	247	255	28,000	255
2004-02-26	270	270	243	262	204,000	262
2004-02-25	278	278	270	270	11,000	270
2004-02-24	275	275	272	272	2,000	272
2004-02-23	275	275	275	275	1,000	275
2004-02-20	282	282	275	275	62,000	275
2004-02-18	274	277	274	277	8,000	277
2004-02-17	279	279	272	272	11,000	272
2004-02-16	278	285	278	285	5,000	285
2004-02-13	275	275	272	272	57,000	272
2004-02-12	271	276	271	276	3,000	276
2004-02-10	271	271	271	271	1,000	271
2004-02-09	276	276	276	276	1,000	276
2004-02-06	276	276	276	276	28,000	276
2004-02-04	279	279	279	279	3,000	279
2004-02-03	273	280	268	280	8,000	280
2004-02-02	274	274	267	267	25,000	267
2004-01-29	270	275	270	275	67,000	275
2004-01-28	275	275	275	275	2,000	275
2004-01-27	275	275	275	275	1,000	275
2004-01-26	275	275	275	275	3,000	275
2004-01-23	270	278	270	275	30,000	275
2004-01-22	272	273	271	271	11,000	271
2004-01-21	272	272	270	271	8,000	271
2004-01-20	277	277	272	272	6,000	272
2004-01-19	272	272	272	272	4,000	272
2004-01-16	272	276	272	274	48,000	274
2004-01-15	270	270	270	270	5,000	270
2004-01-14	270	270	270	270	9,000	270
2004-01-13	272	272	269	269	12,000	269
2004-01-09	278	278	270	271	37,000	271
2004-01-08	273	278	273	278	34,000	278
2004-01-07	276	276	274	274	5,000	274
2004-01-06	284	284	280	280	24,000	280
2004-01-05	266	275	266	275	14,000	275

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

2024年11月
日	月	火	水	木	金	土
« 10月31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