4406 新日本理化(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 394 | 394 | 389 | 391 | 12,200 | 391 |
| 2006-12-28 | 385 | 396 | 382 | 390 | 28,400 | 390 |
| 2006-12-27 | 385 | 393 | 384 | 385 | 26,900 | 385 |
| 2006-12-26 | 384 | 388 | 376 | 385 | 66,800 | 385 |
| 2006-12-25 | 397 | 397 | 377 | 379 | 102,800 | 379 |
| 2006-12-22 | 378 | 400 | 375 | 385 | 127,300 | 385 |
| 2006-12-21 | 371 | 380 | 371 | 380 | 98,800 | 380 |
| 2006-12-20 | 371 | 377 | 367 | 371 | 70,400 | 371 |
| 2006-12-19 | 387 | 387 | 363 | 380 | 286,000 | 380 |
| 2006-12-18 | 399 | 400 | 389 | 390 | 95,100 | 390 |
| 2006-12-15 | 405 | 408 | 398 | 402 | 88,800 | 402 |
| 2006-12-14 | 406 | 411 | 392 | 403 | 241,100 | 403 |
| 2006-12-13 | 400 | 412 | 398 | 405 | 201,200 | 405 |
| 2006-12-12 | 393 | 405 | 393 | 405 | 171,200 | 405 |
| 2006-12-11 | 405 | 405 | 387 | 393 | 162,500 | 393 |
| 2006-12-08 | 406 | 406 | 391 | 395 | 322,500 | 395 |
| 2006-12-07 | 421 | 424 | 401 | 411 | 288,700 | 411 |
| 2006-12-06 | 391 | 424 | 390 | 413 | 453,900 | 413 |
| 2006-12-05 | 387 | 395 | 383 | 391 | 219,500 | 391 |
| 2006-12-04 | 381 | 392 | 380 | 385 | 538,300 | 385 |
| 2006-12-01 | 411 | 415 | 395 | 395 | 671,400 | 395 |
| 2006-11-30 | 419 | 424 | 413 | 418 | 362,800 | 418 |
| 2006-11-29 | 410 | 427 | 402 | 412 | 812,700 | 412 |
| 2006-11-28 | 406 | 417 | 394 | 410 | 764,200 | 410 |
| 2006-11-27 | 395 | 436 | 393 | 410 | 1,073,100 | 410 |
| 2006-11-24 | 353 | 402 | 348 | 402 | 659,000 | 402 |
| 2006-11-22 | 349 | 367 | 348 | 358 | 318,200 | 358 |
| 2006-11-21 | 340 | 378 | 331 | 364 | 510,800 | 364 |
| 2006-11-20 | 318 | 351 | 318 | 345 | 431,400 | 345 |
| 2006-11-17 | 306 | 309 | 303 | 305 | 15,100 | 305 |
| 2006-11-16 | 312 | 315 | 308 | 309 | 28,500 | 309 |
| 2006-11-15 | 303 | 314 | 301 | 312 | 100,800 | 312 |
| 2006-11-14 | 310 | 313 | 302 | 308 | 94,900 | 308 |
| 2006-11-13 | 308 | 319 | 308 | 314 | 95,600 | 314 |
| 2006-11-10 | 300 | 314 | 300 | 307 | 82,100 | 307 |
| 2006-11-09 | 290 | 306 | 290 | 298 | 64,500 | 298 |
| 2006-11-08 | 288 | 299 | 286 | 296 | 152,100 | 296 |
| 2006-11-07 | 273 | 294 | 272 | 283 | 125,700 | 283 |
| 2006-11-06 | 257 | 267 | 257 | 267 | 12,300 | 267 |
| 2006-11-02 | 263 | 263 | 257 | 258 | 6,500 | 258 |
| 2006-11-01 | 263 | 263 | 259 | 263 | 1,500 | 263 |
| 2006-10-31 | 260 | 264 | 258 | 263 | 9,900 | 263 |
| 2006-10-30 | 269 | 269 | 260 | 264 | 5,900 | 264 |
| 2006-10-27 | 270 | 270 | 262 | 267 | 4,700 | 267 |
| 2006-10-26 | 270 | 276 | 269 | 269 | 13,400 | 269 |
| 2006-10-25 | 270 | 270 | 263 | 269 | 3,700 | 269 |
| 2006-10-24 | 270 | 272 | 264 | 268 | 33,700 | 268 |
| 2006-10-23 | 261 | 266 | 261 | 266 | 11,600 | 266 |
| 2006-10-20 | 268 | 268 | 260 | 262 | 9,500 | 262 |
| 2006-10-19 | 265 | 267 | 263 | 264 | 9,500 | 264 |
| 2006-10-18 | 257 | 265 | 254 | 265 | 12,900 | 265 |
| 2006-10-17 | 252 | 258 | 252 | 258 | 5,900 | 258 |
| 2006-10-16 | 249 | 257 | 248 | 253 | 3,900 | 253 |
| 2006-10-13 | 247 | 251 | 246 | 249 | 14,400 | 249 |
| 2006-10-12 | 248 | 249 | 247 | 247 | 30,100 | 247 |
| 2006-10-11 | 248 | 254 | 247 | 247 | 12,600 | 247 |
| 2006-10-10 | 247 | 257 | 247 | 248 | 17,200 | 248 |
| 2006-10-06 | 252 | 253 | 252 | 252 | 5,200 | 252 |
| 2006-10-05 | 252 | 254 | 251 | 253 | 9,700 | 253 |
| 2006-10-04 | 251 | 252 | 250 | 252 | 3,400 | 252 |
| 2006-10-03 | 252 | 253 | 251 | 251 | 7,400 | 251 |
| 2006-10-02 | 257 | 257 | 253 | 253 | 5,100 | 253 |
| 2006-09-29 | 256 | 256 | 252 | 255 | 4,800 | 255 |
| 2006-09-28 | 257 | 257 | 255 | 255 | 5,900 | 255 |
| 2006-09-27 | 252 | 255 | 252 | 254 | 7,000 | 254 |
| 2006-09-26 | 252 | 257 | 251 | 251 | 1,900 | 251 |
| 2006-09-25 | 251 | 253 | 248 | 248 | 5,600 | 248 |
| 2006-09-22 | 254 | 255 | 250 | 251 | 10,900 | 251 |
| 2006-09-21 | 251 | 254 | 247 | 252 | 18,800 | 252 |
| 2006-09-20 | 256 | 256 | 247 | 247 | 15,500 | 247 |
| 2006-09-19 | 255 | 258 | 250 | 251 | 20,100 | 251 |
| 2006-09-15 | 260 | 260 | 257 | 258 | 4,100 | 258 |
| 2006-09-14 | 262 | 266 | 257 | 260 | 25,600 | 260 |
| 2006-09-13 | 271 | 271 | 260 | 261 | 15,100 | 261 |
| 2006-09-12 | 277 | 277 | 265 | 266 | 39,200 | 266 |
| 2006-09-11 | 277 | 279 | 272 | 272 | 10,100 | 272 |
| 2006-09-08 | 278 | 278 | 275 | 277 | 18,700 | 277 |
| 2006-09-07 | 278 | 279 | 277 | 278 | 6,800 | 278 |
| 2006-09-06 | 277 | 282 | 277 | 277 | 13,900 | 277 |
| 2006-09-05 | 280 | 280 | 275 | 277 | 41,500 | 277 |
| 2006-09-04 | 280 | 280 | 276 | 279 | 20,800 | 279 |
| 2006-09-01 | 280 | 284 | 278 | 278 | 13,300 | 278 |
| 2006-08-31 | 276 | 283 | 275 | 281 | 19,000 | 281 |
| 2006-08-30 | 285 | 285 | 277 | 280 | 32,200 | 280 |
| 2006-08-29 | 295 | 295 | 285 | 287 | 25,800 | 287 |
| 2006-08-28 | 300 | 300 | 267 | 295 | 64,800 | 295 |
| 2006-08-25 | 304 | 305 | 292 | 300 | 145,900 | 300 |
| 2006-08-24 | 285 | 355 | 285 | 307 | 616,600 | 307 |
| 2006-08-23 | 275 | 275 | 272 | 275 | 3,100 | 275 |
| 2006-08-22 | 277 | 277 | 273 | 276 | 3,400 | 276 |
| 2006-08-21 | 278 | 279 | 270 | 273 | 8,700 | 273 |
| 2006-08-18 | 274 | 274 | 268 | 268 | 6,300 | 268 |
| 2006-08-17 | 270 | 274 | 268 | 274 | 7,600 | 274 |
| 2006-08-16 | 269 | 269 | 264 | 266 | 22,100 | 266 |
| 2006-08-15 | 266 | 267 | 264 | 267 | 2,900 | 267 |
| 2006-08-14 | 272 | 272 | 263 | 267 | 5,200 | 267 |
| 2006-08-11 | 260 | 262 | 256 | 262 | 6,500 | 262 |
| 2006-08-10 | 265 | 265 | 261 | 261 | 4,300 | 261 |
| 2006-08-09 | 266 | 266 | 265 | 266 | 1,200 | 266 |
| 2006-08-08 | 271 | 274 | 265 | 269 | 5,100 | 269 |
| 2006-08-07 | 270 | 279 | 270 | 271 | 22,400 | 271 |
| 2006-08-04 | 280 | 281 | 280 | 281 | 1,200 | 281 |
| 2006-08-03 | 280 | 281 | 280 | 280 | 3,900 | 280 |
| 2006-08-02 | 285 | 285 | 246 | 280 | 45,000 | 280 |
| 2006-08-01 | 280 | 282 | 280 | 281 | 28,100 | 281 |
| 2006-07-31 | 280 | 287 | 280 | 285 | 12,900 | 285 |
| 2006-07-28 | 281 | 283 | 281 | 283 | 3,000 | 283 |
| 2006-07-27 | 288 | 288 | 280 | 283 | 11,400 | 283 |
| 2006-07-26 | 281 | 290 | 281 | 285 | 17,000 | 285 |
| 2006-07-25 | 280 | 287 | 280 | 285 | 24,800 | 285 |
| 2006-07-24 | 280 | 281 | 280 | 281 | 8,700 | 281 |
| 2006-07-21 | 280 | 285 | 280 | 285 | 13,100 | 285 |
| 2006-07-20 | 283 | 284 | 280 | 280 | 9,300 | 280 |
| 2006-07-19 | 279 | 280 | 256 | 280 | 51,000 | 280 |
| 2006-07-18 | 280 | 280 | 277 | 280 | 151,600 | 280 |
| 2006-07-14 | 285 | 285 | 280 | 285 | 18,700 | 285 |
| 2006-07-13 | 285 | 287 | 282 | 287 | 2,800 | 287 |
| 2006-07-12 | 285 | 286 | 282 | 285 | 30,900 | 285 |
| 2006-07-11 | 280 | 280 | 277 | 280 | 4,500 | 280 |
| 2006-07-10 | 278 | 280 | 275 | 280 | 25,600 | 280 |
| 2006-07-07 | 284 | 286 | 277 | 279 | 12,000 | 279 |
| 2006-07-06 | 286 | 286 | 283 | 283 | 5,800 | 283 |
| 2006-07-05 | 287 | 287 | 285 | 286 | 7,400 | 286 |
| 2006-07-04 | 291 | 291 | 283 | 288 | 10,100 | 288 |
| 2006-07-03 | 290 | 291 | 285 | 291 | 29,000 | 291 |
| 2006-06-30 | 290 | 292 | 289 | 290 | 13,300 | 290 |
| 2006-06-29 | 291 | 293 | 290 | 290 | 4,400 | 290 |
| 2006-06-28 | 290 | 290 | 287 | 290 | 4,100 | 290 |
| 2006-06-27 | 290 | 292 | 290 | 290 | 13,100 | 290 |
| 2006-06-26 | 288 | 291 | 288 | 290 | 8,500 | 290 |
| 2006-06-23 | 295 | 295 | 287 | 290 | 15,900 | 290 |
| 2006-06-22 | 288 | 291 | 287 | 290 | 23,000 | 290 |
| 2006-06-21 | 290 | 290 | 285 | 290 | 11,300 | 290 |
| 2006-06-20 | 293 | 293 | 289 | 290 | 15,900 | 290 |
| 2006-06-19 | 293 | 295 | 291 | 293 | 9,700 | 293 |
| 2006-06-16 | 287 | 290 | 287 | 289 | 53,800 | 289 |
| 2006-06-15 | 286 | 290 | 277 | 287 | 44,600 | 287 |
| 2006-06-14 | 279 | 283 | 278 | 283 | 5,400 | 283 |
| 2006-06-13 | 281 | 285 | 279 | 285 | 7,900 | 285 |
| 2006-06-12 | 284 | 284 | 279 | 280 | 10,000 | 280 |
| 2006-06-09 | 279 | 290 | 275 | 286 | 24,400 | 286 |
| 2006-06-08 | 284 | 290 | 250 | 277 | 135,200 | 277 |
| 2006-06-07 | 290 | 290 | 288 | 290 | 62,200 | 290 |
| 2006-06-06 | 291 | 291 | 285 | 290 | 32,900 | 290 |
| 2006-06-05 | 290 | 291 | 290 | 291 | 8,300 | 291 |
| 2006-06-02 | 287 | 290 | 270 | 290 | 44,400 | 290 |
| 2006-06-01 | 282 | 286 | 279 | 282 | 19,100 | 282 |
| 2006-05-31 | 286 | 287 | 282 | 287 | 11,000 | 287 |
| 2006-05-30 | 291 | 292 | 265 | 290 | 77,600 | 290 |
| 2006-05-29 | 298 | 300 | 294 | 294 | 5,300 | 294 |
| 2006-05-26 | 300 | 301 | 297 | 298 | 14,000 | 298 |
| 2006-05-25 | 293 | 314 | 292 | 293 | 86,600 | 293 |
| 2006-05-24 | 285 | 290 | 285 | 290 | 31,800 | 290 |
| 2006-05-23 | 290 | 298 | 290 | 290 | 27,600 | 290 |
| 2006-05-22 | 298 | 298 | 285 | 290 | 14,600 | 290 |
| 2006-05-19 | 289 | 290 | 285 | 290 | 8,200 | 290 |
| 2006-05-18 | 286 | 289 | 281 | 288 | 14,600 | 288 |
| 2006-05-17 | 290 | 291 | 281 | 290 | 54,600 | 290 |
| 2006-05-16 | 289 | 291 | 279 | 290 | 28,300 | 290 |
| 2006-05-15 | 285 | 291 | 279 | 281 | 21,300 | 281 |
| 2006-05-12 | 292 | 293 | 287 | 290 | 23,200 | 290 |
| 2006-05-11 | 295 | 296 | 292 | 293 | 3,500 | 293 |
| 2006-05-10 | 303 | 303 | 293 | 294 | 11,400 | 294 |
| 2006-05-09 | 295 | 295 | 292 | 295 | 8,000 | 295 |
| 2006-05-08 | 294 | 295 | 292 | 292 | 8,100 | 292 |
| 2006-05-02 | 290 | 293 | 290 | 292 | 5,200 | 292 |
| 2006-05-01 | 295 | 295 | 291 | 292 | 14,700 | 292 |
| 2006-04-28 | 295 | 299 | 291 | 299 | 6,100 | 299 |
| 2006-04-27 | 290 | 300 | 285 | 300 | 71,900 | 300 |
| 2006-04-26 | 305 | 306 | 303 | 304 | 8,800 | 304 |
| 2006-04-25 | 307 | 307 | 302 | 303 | 9,000 | 303 |
| 2006-04-24 | 308 | 308 | 301 | 304 | 14,500 | 304 |
| 2006-04-21 | 303 | 310 | 302 | 304 | 15,800 | 304 |
| 2006-04-20 | 311 | 312 | 305 | 305 | 11,500 | 305 |
| 2006-04-19 | 312 | 314 | 308 | 310 | 8,500 | 310 |
| 2006-04-18 | 306 | 312 | 306 | 308 | 8,900 | 308 |
| 2006-04-17 | 312 | 315 | 311 | 315 | 4,100 | 315 |
| 2006-04-14 | 316 | 316 | 314 | 316 | 9,500 | 316 |
| 2006-04-13 | 313 | 316 | 313 | 316 | 7,600 | 316 |
| 2006-04-12 | 315 | 315 | 308 | 313 | 29,800 | 313 |
| 2006-04-11 | 313 | 313 | 310 | 313 | 9,500 | 313 |
| 2006-04-10 | 312 | 313 | 311 | 312 | 8,200 | 312 |
| 2006-04-07 | 312 | 312 | 308 | 310 | 33,000 | 310 |
| 2006-04-06 | 318 | 318 | 313 | 313 | 9,400 | 313 |
| 2006-04-05 | 319 | 326 | 316 | 318 | 12,900 | 318 |
| 2006-04-04 | 325 | 325 | 315 | 321 | 12,200 | 321 |
| 2006-04-03 | 327 | 327 | 320 | 325 | 8,500 | 325 |
| 2006-03-31 | 324 | 338 | 322 | 322 | 86,200 | 322 |
| 2006-03-30 | 321 | 322 | 316 | 320 | 21,700 | 320 |
| 2006-03-29 | 310 | 322 | 310 | 321 | 7,000 | 321 |
| 2006-03-28 | 329 | 329 | 310 | 310 | 3,000 | 310 |
| 2006-03-27 | 329 | 330 | 324 | 326 | 27,300 | 326 |
| 2006-03-24 | 326 | 330 | 326 | 329 | 20,900 | 329 |
| 2006-03-23 | 325 | 328 | 325 | 326 | 25,100 | 326 |
| 2006-03-22 | 321 | 325 | 321 | 325 | 18,300 | 325 |
| 2006-03-20 | 317 | 319 | 316 | 319 | 9,500 | 319 |
| 2006-03-17 | 311 | 315 | 307 | 314 | 5,800 | 314 |
| 2006-03-16 | 311 | 313 | 306 | 307 | 7,300 | 307 |
| 2006-03-15 | 312 | 318 | 297 | 306 | 17,400 | 306 |
| 2006-03-14 | 316 | 316 | 313 | 316 | 8,400 | 316 |
| 2006-03-13 | 317 | 317 | 316 | 316 | 4,300 | 316 |
| 2006-03-10 | 313 | 315 | 310 | 312 | 11,900 | 312 |
| 2006-03-09 | 311 | 313 | 310 | 313 | 13,000 | 313 |
| 2006-03-08 | 312 | 314 | 305 | 310 | 14,200 | 310 |
| 2006-03-07 | 309 | 312 | 307 | 307 | 59,100 | 307 |
| 2006-03-06 | 304 | 307 | 304 | 307 | 12,200 | 307 |
| 2006-03-03 | 296 | 305 | 296 | 303 | 35,700 | 303 |
| 2006-03-02 | 306 | 312 | 299 | 305 | 14,700 | 305 |
| 2006-03-01 | 319 | 319 | 302 | 307 | 8,100 | 307 |
| 2006-02-28 | 314 | 315 | 313 | 315 | 2,200 | 315 |
| 2006-02-27 | 316 | 316 | 311 | 315 | 7,300 | 315 |
| 2006-02-24 | 312 | 318 | 310 | 317 | 6,200 | 317 |
| 2006-02-23 | 314 | 315 | 310 | 314 | 11,500 | 314 |
| 2006-02-22 | 302 | 314 | 293 | 305 | 30,700 | 305 |
| 2006-02-21 | 288 | 290 | 282 | 290 | 5,700 | 290 |
| 2006-02-20 | 286 | 288 | 280 | 285 | 7,800 | 285 |
| 2006-02-17 | 310 | 314 | 300 | 300 | 32,400 | 300 |
| 2006-02-16 | 306 | 319 | 305 | 306 | 26,600 | 306 |
| 2006-02-15 | 307 | 316 | 307 | 310 | 13,500 | 310 |
| 2006-02-14 | 310 | 325 | 305 | 310 | 23,300 | 310 |
| 2006-02-13 | 316 | 323 | 310 | 310 | 17,000 | 310 |
| 2006-02-10 | 335 | 335 | 314 | 316 | 11,600 | 316 |
| 2006-02-09 | 323 | 337 | 323 | 327 | 17,500 | 327 |
| 2006-02-08 | 330 | 339 | 328 | 332 | 5,900 | 332 |
| 2006-02-07 | 340 | 344 | 336 | 340 | 15,600 | 340 |
| 2006-02-06 | 338 | 338 | 331 | 335 | 3,800 | 335 |
| 2006-02-03 | 339 | 339 | 331 | 336 | 16,900 | 336 |
| 2006-02-02 | 341 | 345 | 325 | 333 | 46,700 | 333 |
| 2006-02-01 | 335 | 337 | 330 | 333 | 24,800 | 333 |
| 2006-01-31 | 320 | 323 | 320 | 321 | 11,000 | 321 |
| 2006-01-30 | 319 | 319 | 313 | 314 | 12,000 | 314 |
| 2006-01-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-01-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-01-25 | 308 | 322 | 308 | 322 | 17,000 | 322 |
| 2006-01-24 | 306 | 310 | 306 | 308 | 5,000 | 308 |
| 2006-01-23 | 307 | 312 | 306 | 306 | 6,000 | 306 |
| 2006-01-20 | 315 | 321 | 310 | 321 | 22,000 | 321 |
| 2006-01-19 | 306 | 323 | 303 | 312 | 41,000 | 312 |
| 2006-01-18 | 323 | 323 | 306 | 306 | 15,000 | 306 |
| 2006-01-17 | 338 | 338 | 329 | 329 | 19,000 | 329 |
| 2006-01-16 | 339 | 345 | 337 | 338 | 25,000 | 338 |
| 2006-01-13 | 341 | 342 | 340 | 340 | 23,000 | 340 |
| 2006-01-12 | 335 | 342 | 334 | 342 | 19,000 | 342 |
| 2006-01-11 | 333 | 335 | 330 | 335 | 22,000 | 335 |
| 2006-01-10 | 342 | 342 | 330 | 340 | 103,000 | 340 |
| 2006-01-06 | 328 | 331 | 326 | 331 | 32,000 | 331 |
| 2006-01-05 | 327 | 328 | 322 | 328 | 36,000 | 328 |
| 2006-01-04 | 320 | 327 | 319 | 327 | 32,000 | 327 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
