4406 新日本理化(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 318 | 318 | 312 | 312 | 15,000 | 312 |
| 2005-12-29 | 317 | 318 | 310 | 310 | 91,000 | 310 |
| 2005-12-28 | 305 | 308 | 304 | 304 | 14,000 | 304 |
| 2005-12-27 | 304 | 308 | 304 | 304 | 30,000 | 304 |
| 2005-12-26 | 304 | 307 | 302 | 304 | 31,000 | 304 |
| 2005-12-22 | 304 | 307 | 304 | 307 | 22,000 | 307 |
| 2005-12-21 | 304 | 306 | 302 | 302 | 29,000 | 302 |
| 2005-12-20 | 306 | 306 | 304 | 304 | 9,000 | 304 |
| 2005-12-19 | 306 | 308 | 305 | 305 | 13,000 | 305 |
| 2005-12-16 | 304 | 306 | 304 | 306 | 6,000 | 306 |
| 2005-12-15 | 309 | 309 | 306 | 306 | 4,000 | 306 |
| 2005-12-14 | 312 | 313 | 308 | 311 | 10,000 | 311 |
| 2005-12-13 | 317 | 317 | 311 | 311 | 16,000 | 311 |
| 2005-12-12 | 307 | 315 | 307 | 315 | 27,000 | 315 |
| 2005-12-09 | 310 | 310 | 309 | 309 | 10,000 | 309 |
| 2005-12-08 | 307 | 310 | 305 | 309 | 16,000 | 309 |
| 2005-12-07 | 310 | 310 | 305 | 305 | 13,000 | 305 |
| 2005-12-06 | 306 | 308 | 303 | 305 | 25,000 | 305 |
| 2005-12-05 | 302 | 306 | 302 | 305 | 62,000 | 305 |
| 2005-12-02 | 304 | 306 | 302 | 302 | 34,000 | 302 |
| 2005-12-01 | 307 | 307 | 302 | 304 | 23,000 | 304 |
| 2005-11-30 | 307 | 308 | 305 | 305 | 15,000 | 305 |
| 2005-11-29 | 308 | 311 | 307 | 307 | 5,000 | 307 |
| 2005-11-28 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2005-11-25 | 317 | 317 | 311 | 311 | 22,000 | 311 |
| 2005-11-24 | 315 | 316 | 311 | 311 | 6,000 | 311 |
| 2005-11-22 | 307 | 315 | 307 | 315 | 11,000 | 315 |
| 2005-11-21 | 316 | 316 | 307 | 315 | 26,000 | 315 |
| 2005-11-18 | 313 | 316 | 313 | 316 | 6,000 | 316 |
| 2005-11-17 | 308 | 312 | 308 | 312 | 12,000 | 312 |
| 2005-11-16 | 308 | 310 | 308 | 310 | 9,000 | 310 |
| 2005-11-15 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2005-11-14 | 312 | 312 | 309 | 309 | 14,000 | 309 |
| 2005-11-11 | 318 | 318 | 310 | 310 | 5,000 | 310 |
| 2005-11-10 | 314 | 315 | 307 | 314 | 22,000 | 314 |
| 2005-11-09 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2005-11-08 | 311 | 315 | 310 | 314 | 11,000 | 314 |
| 2005-11-07 | 319 | 319 | 309 | 310 | 20,000 | 310 |
| 2005-11-04 | 325 | 325 | 320 | 320 | 16,000 | 320 |
| 2005-11-02 | 310 | 327 | 310 | 327 | 14,000 | 327 |
| 2005-11-01 | 305 | 308 | 305 | 307 | 9,000 | 307 |
| 2005-10-31 | 303 | 304 | 302 | 304 | 36,000 | 304 |
| 2005-10-28 | 300 | 303 | 300 | 301 | 5,000 | 301 |
| 2005-10-27 | 303 | 304 | 303 | 304 | 5,000 | 304 |
| 2005-10-26 | 297 | 304 | 297 | 304 | 14,000 | 304 |
| 2005-10-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2005-10-24 | 300 | 300 | 297 | 297 | 6,000 | 297 |
| 2005-10-20 | 307 | 307 | 305 | 305 | 3,000 | 305 |
| 2005-10-19 | 302 | 307 | 300 | 307 | 9,000 | 307 |
| 2005-10-18 | 302 | 302 | 300 | 301 | 26,000 | 301 |
| 2005-10-17 | 310 | 310 | 300 | 301 | 12,000 | 301 |
| 2005-10-13 | 307 | 308 | 307 | 308 | 7,000 | 308 |
| 2005-10-12 | 320 | 326 | 306 | 309 | 10,000 | 309 |
| 2005-10-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-10-06 | 320 | 325 | 311 | 325 | 9,000 | 325 |
| 2005-10-05 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2005-10-04 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2005-10-03 | 322 | 325 | 320 | 325 | 8,000 | 325 |
| 2005-09-30 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-09-29 | 329 | 329 | 325 | 325 | 15,000 | 325 |
| 2005-09-28 | 330 | 330 | 321 | 329 | 11,000 | 329 |
| 2005-09-27 | 338 | 338 | 330 | 335 | 12,000 | 335 |
| 2005-09-26 | 339 | 340 | 323 | 330 | 21,000 | 330 |
| 2005-09-22 | 328 | 330 | 320 | 329 | 21,000 | 329 |
| 2005-09-21 | 349 | 349 | 321 | 325 | 54,000 | 325 |
| 2005-09-20 | 336 | 345 | 336 | 340 | 80,000 | 340 |
| 2005-09-16 | 336 | 336 | 326 | 328 | 67,000 | 328 |
| 2005-09-15 | 346 | 346 | 318 | 321 | 176,000 | 321 |
| 2005-09-14 | 290 | 310 | 289 | 296 | 1,025,000 | 296 |
| 2005-09-13 | 290 | 292 | 288 | 288 | 60,000 | 288 |
| 2005-09-12 | 294 | 295 | 290 | 290 | 25,000 | 290 |
| 2005-09-09 | 289 | 290 | 289 | 290 | 14,000 | 290 |
| 2005-09-08 | 295 | 296 | 290 | 290 | 233,000 | 290 |
| 2005-09-07 | 290 | 294 | 290 | 290 | 143,000 | 290 |
| 2005-09-06 | 290 | 292 | 288 | 289 | 13,000 | 289 |
| 2005-09-05 | 295 | 295 | 290 | 290 | 17,000 | 290 |
| 2005-09-02 | 291 | 295 | 290 | 295 | 32,000 | 295 |
| 2005-09-01 | 287 | 294 | 287 | 290 | 10,000 | 290 |
| 2005-08-31 | 291 | 291 | 290 | 291 | 15,000 | 291 |
| 2005-08-30 | 295 | 295 | 292 | 292 | 6,000 | 292 |
| 2005-08-29 | 288 | 293 | 288 | 288 | 23,000 | 288 |
| 2005-08-26 | 296 | 296 | 296 | 296 | 16,000 | 296 |
| 2005-08-25 | 290 | 298 | 290 | 298 | 8,000 | 298 |
| 2005-08-23 | 292 | 293 | 290 | 290 | 10,000 | 290 |
| 2005-08-22 | 292 | 292 | 290 | 290 | 27,000 | 290 |
| 2005-08-19 | 292 | 292 | 287 | 290 | 27,000 | 290 |
| 2005-08-18 | 292 | 296 | 290 | 290 | 77,000 | 290 |
| 2005-08-17 | 291 | 292 | 291 | 292 | 4,000 | 292 |
| 2005-08-16 | 289 | 289 | 289 | 289 | 8,000 | 289 |
| 2005-08-15 | 289 | 290 | 288 | 288 | 7,000 | 288 |
| 2005-08-12 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2005-08-11 | 295 | 295 | 291 | 291 | 8,000 | 291 |
| 2005-08-10 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2005-08-09 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2005-08-08 | 278 | 285 | 275 | 280 | 18,000 | 280 |
| 2005-08-05 | 286 | 289 | 285 | 285 | 13,000 | 285 |
| 2005-08-04 | 294 | 294 | 290 | 290 | 12,000 | 290 |
| 2005-08-03 | 292 | 294 | 290 | 294 | 8,000 | 294 |
| 2005-08-02 | 290 | 294 | 289 | 289 | 11,000 | 289 |
| 2005-08-01 | 291 | 291 | 291 | 291 | 10,000 | 291 |
| 2005-07-29 | 286 | 291 | 286 | 291 | 6,000 | 291 |
| 2005-07-28 | 290 | 291 | 290 | 290 | 38,000 | 290 |
| 2005-07-27 | 288 | 290 | 288 | 290 | 16,000 | 290 |
| 2005-07-26 | 285 | 286 | 285 | 286 | 14,000 | 286 |
| 2005-07-25 | 293 | 293 | 290 | 290 | 28,000 | 290 |
| 2005-07-22 | 295 | 295 | 290 | 290 | 34,000 | 290 |
| 2005-07-21 | 298 | 298 | 290 | 291 | 57,000 | 291 |
| 2005-07-20 | 299 | 300 | 291 | 298 | 57,000 | 298 |
| 2005-07-19 | 289 | 299 | 289 | 298 | 31,000 | 298 |
| 2005-07-15 | 291 | 299 | 291 | 291 | 37,000 | 291 |
| 2005-07-14 | 293 | 300 | 293 | 295 | 36,000 | 295 |
| 2005-07-13 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2005-07-12 | 291 | 291 | 291 | 291 | 51,000 | 291 |
| 2005-07-11 | 290 | 299 | 290 | 299 | 8,000 | 299 |
| 2005-07-08 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2005-07-07 | 298 | 299 | 296 | 296 | 69,000 | 296 |
| 2005-07-06 | 297 | 298 | 295 | 298 | 5,000 | 298 |
| 2005-07-05 | 292 | 295 | 292 | 295 | 45,000 | 295 |
| 2005-07-04 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2005-07-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-06-30 | 290 | 290 | 290 | 290 | 17,000 | 290 |
| 2005-06-29 | 284 | 290 | 284 | 290 | 19,000 | 290 |
| 2005-06-28 | 290 | 290 | 289 | 289 | 29,000 | 289 |
| 2005-06-27 | 296 | 296 | 290 | 290 | 25,000 | 290 |
| 2005-06-24 | 281 | 295 | 281 | 293 | 80,000 | 293 |
| 2005-06-23 | 285 | 285 | 282 | 282 | 11,000 | 282 |
| 2005-06-21 | 300 | 301 | 286 | 286 | 22,000 | 286 |
| 2005-06-20 | 300 | 300 | 290 | 290 | 16,000 | 290 |
| 2005-06-17 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 2005-06-16 | 300 | 300 | 300 | 300 | 32,000 | 300 |
| 2005-06-15 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2005-06-14 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2005-06-13 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 2005-06-10 | 296 | 296 | 295 | 295 | 23,000 | 295 |
| 2005-06-09 | 297 | 297 | 292 | 292 | 4,000 | 292 |
| 2005-06-08 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2005-06-06 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2005-06-03 | 304 | 305 | 300 | 300 | 14,000 | 300 |
| 2005-06-02 | 307 | 307 | 300 | 300 | 38,000 | 300 |
| 2005-06-01 | 285 | 293 | 285 | 293 | 4,000 | 293 |
| 2005-05-31 | 276 | 285 | 275 | 280 | 31,000 | 280 |
| 2005-05-30 | 280 | 288 | 276 | 276 | 124,000 | 276 |
| 2005-05-27 | 290 | 290 | 281 | 281 | 12,000 | 281 |
| 2005-05-26 | 289 | 292 | 289 | 292 | 118,000 | 292 |
| 2005-05-25 | 287 | 294 | 281 | 294 | 19,000 | 294 |
| 2005-05-24 | 289 | 289 | 288 | 288 | 3,000 | 288 |
| 2005-05-23 | 278 | 286 | 278 | 286 | 19,000 | 286 |
| 2005-05-20 | 295 | 295 | 285 | 290 | 35,000 | 290 |
| 2005-05-19 | 298 | 298 | 290 | 290 | 12,000 | 290 |
| 2005-05-18 | 288 | 298 | 288 | 298 | 35,000 | 298 |
| 2005-05-17 | 300 | 310 | 300 | 301 | 95,000 | 301 |
| 2005-05-16 | 300 | 309 | 300 | 305 | 22,000 | 305 |
| 2005-05-13 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2005-05-12 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 2005-05-11 | 290 | 300 | 290 | 300 | 12,000 | 300 |
| 2005-05-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-05-09 | 297 | 301 | 296 | 301 | 3,000 | 301 |
| 2005-05-06 | 314 | 314 | 306 | 306 | 16,000 | 306 |
| 2005-05-02 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2005-04-28 | 303 | 305 | 303 | 305 | 43,000 | 305 |
| 2005-04-27 | 297 | 311 | 297 | 305 | 140,000 | 305 |
| 2005-04-26 | 289 | 290 | 289 | 290 | 19,000 | 290 |
| 2005-04-25 | 298 | 298 | 285 | 290 | 30,000 | 290 |
| 2005-04-22 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2005-04-21 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2005-04-20 | 290 | 305 | 281 | 291 | 46,000 | 291 |
| 2005-04-19 | 288 | 290 | 275 | 275 | 21,000 | 275 |
| 2005-04-18 | 284 | 290 | 284 | 289 | 13,000 | 289 |
| 2005-04-15 | 288 | 296 | 288 | 289 | 8,000 | 289 |
| 2005-04-14 | 287 | 300 | 287 | 300 | 9,000 | 300 |
| 2005-04-13 | 304 | 304 | 289 | 302 | 18,000 | 302 |
| 2005-04-12 | 300 | 305 | 300 | 305 | 27,000 | 305 |
| 2005-04-11 | 315 | 317 | 301 | 303 | 58,000 | 303 |
| 2005-04-08 | 290 | 308 | 288 | 305 | 82,000 | 305 |
| 2005-04-07 | 271 | 290 | 271 | 290 | 28,000 | 290 |
| 2005-04-06 | 287 | 288 | 266 | 266 | 23,000 | 266 |
| 2005-04-05 | 286 | 301 | 286 | 295 | 27,000 | 295 |
| 2005-04-04 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 2005-04-01 | 286 | 290 | 285 | 290 | 6,000 | 290 |
| 2005-03-31 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2005-03-30 | 288 | 295 | 280 | 280 | 44,000 | 280 |
| 2005-03-29 | 291 | 295 | 290 | 290 | 7,000 | 290 |
| 2005-03-28 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2005-03-25 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2005-03-24 | 315 | 319 | 315 | 319 | 4,000 | 319 |
| 2005-03-23 | 322 | 322 | 318 | 318 | 13,000 | 318 |
| 2005-03-22 | 330 | 330 | 317 | 324 | 11,000 | 324 |
| 2005-03-18 | 322 | 325 | 320 | 324 | 46,000 | 324 |
| 2005-03-17 | 297 | 320 | 290 | 310 | 45,000 | 310 |
| 2005-03-16 | 287 | 290 | 287 | 287 | 18,000 | 287 |
| 2005-03-15 | 295 | 295 | 287 | 287 | 22,000 | 287 |
| 2005-03-14 | 300 | 300 | 285 | 295 | 31,000 | 295 |
| 2005-03-11 | 291 | 300 | 280 | 300 | 61,000 | 300 |
| 2005-03-10 | 300 | 309 | 298 | 298 | 15,000 | 298 |
| 2005-03-09 | 325 | 329 | 299 | 299 | 110,000 | 299 |
| 2005-03-08 | 305 | 340 | 300 | 328 | 542,000 | 328 |
| 2005-03-07 | 286 | 313 | 286 | 300 | 243,000 | 300 |
| 2005-03-04 | 270 | 276 | 269 | 276 | 30,000 | 276 |
| 2005-03-03 | 264 | 266 | 264 | 266 | 18,000 | 266 |
| 2005-03-02 | 270 | 270 | 265 | 265 | 25,000 | 265 |
| 2005-03-01 | 270 | 270 | 265 | 269 | 18,000 | 269 |
| 2005-02-28 | 258 | 261 | 258 | 261 | 26,000 | 261 |
| 2005-02-25 | 259 | 259 | 257 | 258 | 5,000 | 258 |
| 2005-02-24 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2005-02-23 | 258 | 262 | 257 | 257 | 13,000 | 257 |
| 2005-02-22 | 258 | 259 | 257 | 259 | 20,000 | 259 |
| 2005-02-21 | 262 | 262 | 251 | 251 | 21,000 | 251 |
| 2005-02-18 | 256 | 262 | 256 | 262 | 59,000 | 262 |
| 2005-02-17 | 256 | 256 | 255 | 256 | 11,000 | 256 |
| 2005-02-16 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2005-02-15 | 262 | 262 | 259 | 259 | 136,000 | 259 |
| 2005-02-14 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2005-02-10 | 261 | 261 | 259 | 259 | 15,000 | 259 |
| 2005-02-09 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2005-02-08 | 259 | 262 | 259 | 262 | 8,000 | 262 |
| 2005-02-07 | 262 | 263 | 260 | 260 | 29,000 | 260 |
| 2005-02-04 | 259 | 260 | 259 | 259 | 41,000 | 259 |
| 2005-02-03 | 260 | 260 | 259 | 259 | 11,000 | 259 |
| 2005-02-02 | 260 | 260 | 256 | 256 | 4,000 | 256 |
| 2005-02-01 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2005-01-31 | 259 | 259 | 257 | 257 | 3,000 | 257 |
| 2005-01-28 | 255 | 260 | 255 | 260 | 23,000 | 260 |
| 2005-01-27 | 252 | 255 | 252 | 255 | 2,000 | 255 |
| 2005-01-26 | 258 | 258 | 251 | 255 | 7,000 | 255 |
| 2005-01-25 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2005-01-24 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2005-01-21 | 258 | 260 | 252 | 260 | 41,000 | 260 |
| 2005-01-20 | 264 | 264 | 261 | 261 | 20,000 | 261 |
| 2005-01-19 | 260 | 262 | 256 | 262 | 30,000 | 262 |
| 2005-01-18 | 243 | 260 | 243 | 260 | 18,000 | 260 |
| 2005-01-17 | 249 | 256 | 249 | 256 | 48,000 | 256 |
| 2005-01-14 | 255 | 255 | 254 | 254 | 33,000 | 254 |
| 2005-01-13 | 249 | 258 | 249 | 258 | 27,000 | 258 |
| 2005-01-12 | 243 | 249 | 240 | 248 | 206,000 | 248 |
| 2005-01-11 | 240 | 242 | 240 | 242 | 194,000 | 242 |
| 2005-01-07 | 235 | 239 | 235 | 239 | 67,000 | 239 |
| 2005-01-06 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 2005-01-05 | 230 | 230 | 225 | 230 | 38,000 | 230 |
| 2005-01-04 | 226 | 226 | 226 | 226 | 1,000 | 226 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
