4406 新日本理化(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 187 | 189 | 185 | 187 | 12,900 | 187 |
| 2007-12-27 | 187 | 188 | 187 | 188 | 14,000 | 188 |
| 2007-12-26 | 183 | 188 | 183 | 187 | 33,800 | 187 |
| 2007-12-25 | 184 | 186 | 183 | 184 | 29,600 | 184 |
| 2007-12-21 | 182 | 189 | 182 | 183 | 35,200 | 183 |
| 2007-12-20 | 189 | 189 | 183 | 185 | 27,300 | 185 |
| 2007-12-19 | 185 | 190 | 185 | 189 | 71,000 | 189 |
| 2007-12-18 | 188 | 188 | 183 | 184 | 83,600 | 184 |
| 2007-12-17 | 193 | 193 | 188 | 188 | 121,700 | 188 |
| 2007-12-14 | 191 | 193 | 191 | 193 | 33,500 | 193 |
| 2007-12-13 | 193 | 194 | 191 | 193 | 53,500 | 193 |
| 2007-12-12 | 194 | 194 | 191 | 193 | 25,400 | 193 |
| 2007-12-11 | 197 | 197 | 194 | 196 | 74,700 | 196 |
| 2007-12-10 | 197 | 197 | 196 | 197 | 45,600 | 197 |
| 2007-12-07 | 198 | 199 | 196 | 197 | 37,000 | 197 |
| 2007-12-06 | 200 | 200 | 197 | 197 | 58,700 | 197 |
| 2007-12-05 | 199 | 199 | 198 | 198 | 13,000 | 198 |
| 2007-12-04 | 199 | 199 | 198 | 199 | 17,300 | 199 |
| 2007-12-03 | 199 | 199 | 198 | 199 | 75,700 | 199 |
| 2007-11-30 | 199 | 200 | 194 | 198 | 269,800 | 198 |
| 2007-11-29 | 200 | 200 | 199 | 200 | 76,800 | 200 |
| 2007-11-28 | 203 | 204 | 197 | 200 | 102,900 | 200 |
| 2007-11-27 | 203 | 207 | 203 | 204 | 11,500 | 204 |
| 2007-11-26 | 203 | 206 | 203 | 205 | 12,000 | 205 |
| 2007-11-22 | 207 | 207 | 203 | 203 | 22,600 | 203 |
| 2007-11-21 | 202 | 209 | 202 | 206 | 23,300 | 206 |
| 2007-11-20 | 202 | 208 | 200 | 207 | 59,900 | 207 |
| 2007-11-19 | 213 | 214 | 209 | 214 | 6,200 | 214 |
| 2007-11-16 | 212 | 216 | 203 | 214 | 36,700 | 214 |
| 2007-11-15 | 206 | 230 | 206 | 225 | 31,900 | 225 |
| 2007-11-14 | 209 | 213 | 206 | 210 | 18,600 | 210 |
| 2007-11-13 | 211 | 211 | 204 | 207 | 35,500 | 207 |
| 2007-11-12 | 215 | 215 | 212 | 212 | 21,000 | 212 |
| 2007-11-09 | 215 | 217 | 212 | 215 | 6,000 | 215 |
| 2007-11-08 | 215 | 218 | 214 | 218 | 10,900 | 218 |
| 2007-11-07 | 224 | 224 | 217 | 220 | 10,600 | 220 |
| 2007-11-06 | 222 | 224 | 220 | 220 | 9,100 | 220 |
| 2007-11-05 | 224 | 225 | 223 | 224 | 4,500 | 224 |
| 2007-11-02 | 224 | 226 | 223 | 225 | 14,400 | 225 |
| 2007-11-01 | 225 | 229 | 224 | 226 | 36,800 | 226 |
| 2007-10-31 | 225 | 228 | 222 | 225 | 22,400 | 225 |
| 2007-10-30 | 235 | 237 | 230 | 230 | 18,100 | 230 |
| 2007-10-29 | 237 | 237 | 230 | 235 | 64,200 | 235 |
| 2007-10-26 | 230 | 247 | 229 | 239 | 73,600 | 239 |
| 2007-10-25 | 225 | 225 | 220 | 224 | 5,500 | 224 |
| 2007-10-24 | 221 | 225 | 220 | 220 | 6,900 | 220 |
| 2007-10-23 | 218 | 219 | 216 | 216 | 16,700 | 216 |
| 2007-10-22 | 218 | 219 | 216 | 219 | 14,700 | 219 |
| 2007-10-19 | 220 | 224 | 220 | 221 | 18,100 | 221 |
| 2007-10-18 | 220 | 222 | 219 | 220 | 24,600 | 220 |
| 2007-10-17 | 222 | 224 | 222 | 224 | 2,200 | 224 |
| 2007-10-16 | 223 | 224 | 223 | 223 | 9,100 | 223 |
| 2007-10-15 | 225 | 225 | 224 | 224 | 12,900 | 224 |
| 2007-10-12 | 225 | 225 | 225 | 225 | 40,700 | 225 |
| 2007-10-11 | 225 | 225 | 224 | 225 | 10,000 | 225 |
| 2007-10-10 | 227 | 227 | 224 | 225 | 34,100 | 225 |
| 2007-10-09 | 225 | 225 | 223 | 225 | 13,300 | 225 |
| 2007-10-05 | 222 | 225 | 220 | 223 | 9,300 | 223 |
| 2007-10-04 | 225 | 228 | 223 | 224 | 16,900 | 224 |
| 2007-10-03 | 223 | 225 | 223 | 225 | 15,500 | 225 |
| 2007-10-02 | 224 | 225 | 224 | 225 | 4,100 | 225 |
| 2007-10-01 | 225 | 225 | 224 | 225 | 11,400 | 225 |
| 2007-09-28 | 225 | 226 | 224 | 225 | 17,200 | 225 |
| 2007-09-27 | 223 | 225 | 223 | 225 | 16,300 | 225 |
| 2007-09-26 | 220 | 223 | 220 | 223 | 8,100 | 223 |
| 2007-09-25 | 218 | 225 | 218 | 225 | 16,100 | 225 |
| 2007-09-21 | 211 | 215 | 211 | 215 | 4,700 | 215 |
| 2007-09-20 | 213 | 214 | 210 | 214 | 7,500 | 214 |
| 2007-09-19 | 213 | 213 | 200 | 210 | 32,900 | 210 |
| 2007-09-18 | 215 | 215 | 203 | 205 | 35,100 | 205 |
| 2007-09-14 | 218 | 218 | 213 | 217 | 35,900 | 217 |
| 2007-09-13 | 220 | 221 | 218 | 218 | 30,300 | 218 |
| 2007-09-12 | 222 | 225 | 222 | 224 | 15,600 | 224 |
| 2007-09-11 | 225 | 225 | 221 | 224 | 19,600 | 224 |
| 2007-09-10 | 224 | 224 | 220 | 224 | 14,200 | 224 |
| 2007-09-07 | 225 | 225 | 223 | 224 | 29,200 | 224 |
| 2007-09-06 | 224 | 226 | 223 | 226 | 23,300 | 226 |
| 2007-09-05 | 226 | 227 | 225 | 226 | 10,500 | 226 |
| 2007-09-04 | 225 | 228 | 225 | 228 | 12,700 | 228 |
| 2007-09-03 | 228 | 228 | 225 | 227 | 64,200 | 227 |
| 2007-08-31 | 225 | 228 | 225 | 228 | 22,500 | 228 |
| 2007-08-30 | 227 | 228 | 226 | 227 | 11,100 | 227 |
| 2007-08-29 | 227 | 227 | 226 | 227 | 44,900 | 227 |
| 2007-08-28 | 228 | 230 | 227 | 228 | 4,800 | 228 |
| 2007-08-27 | 235 | 235 | 228 | 230 | 29,700 | 230 |
| 2007-08-24 | 231 | 231 | 229 | 231 | 23,900 | 231 |
| 2007-08-23 | 230 | 230 | 226 | 229 | 6,500 | 229 |
| 2007-08-22 | 229 | 230 | 225 | 230 | 18,900 | 230 |
| 2007-08-21 | 228 | 229 | 224 | 229 | 16,800 | 229 |
| 2007-08-20 | 227 | 230 | 223 | 230 | 31,800 | 230 |
| 2007-08-17 | 225 | 230 | 220 | 230 | 56,500 | 230 |
| 2007-08-16 | 243 | 244 | 220 | 234 | 71,200 | 234 |
| 2007-08-15 | 240 | 246 | 238 | 245 | 26,000 | 245 |
| 2007-08-14 | 249 | 249 | 241 | 245 | 6,600 | 245 |
| 2007-08-13 | 236 | 250 | 236 | 249 | 27,300 | 249 |
| 2007-08-10 | 242 | 244 | 238 | 244 | 16,500 | 244 |
| 2007-08-09 | 243 | 243 | 237 | 242 | 15,300 | 242 |
| 2007-08-08 | 246 | 247 | 242 | 243 | 18,700 | 243 |
| 2007-08-07 | 248 | 250 | 245 | 245 | 28,400 | 245 |
| 2007-08-06 | 247 | 249 | 247 | 248 | 3,600 | 248 |
| 2007-08-03 | 249 | 250 | 247 | 248 | 25,300 | 248 |
| 2007-08-02 | 249 | 252 | 244 | 249 | 27,500 | 249 |
| 2007-08-01 | 252 | 252 | 248 | 251 | 20,200 | 251 |
| 2007-07-31 | 250 | 253 | 248 | 252 | 12,800 | 252 |
| 2007-07-30 | 248 | 251 | 248 | 250 | 3,700 | 250 |
| 2007-07-27 | 248 | 252 | 247 | 252 | 21,200 | 252 |
| 2007-07-26 | 251 | 255 | 251 | 253 | 8,100 | 253 |
| 2007-07-25 | 251 | 256 | 251 | 255 | 17,200 | 255 |
| 2007-07-24 | 260 | 260 | 254 | 256 | 10,800 | 256 |
| 2007-07-23 | 258 | 259 | 257 | 258 | 3,600 | 258 |
| 2007-07-20 | 265 | 265 | 258 | 261 | 45,100 | 261 |
| 2007-07-19 | 265 | 266 | 262 | 262 | 25,300 | 262 |
| 2007-07-18 | 265 | 269 | 264 | 267 | 20,000 | 267 |
| 2007-07-17 | 264 | 265 | 262 | 265 | 10,600 | 265 |
| 2007-07-13 | 262 | 267 | 262 | 264 | 13,200 | 264 |
| 2007-07-12 | 265 | 265 | 260 | 264 | 19,200 | 264 |
| 2007-07-11 | 265 | 265 | 263 | 265 | 27,000 | 265 |
| 2007-07-10 | 266 | 267 | 260 | 265 | 31,700 | 265 |
| 2007-07-09 | 260 | 268 | 257 | 264 | 72,700 | 264 |
| 2007-07-06 | 258 | 260 | 256 | 258 | 15,800 | 258 |
| 2007-07-05 | 257 | 258 | 255 | 257 | 2,800 | 257 |
| 2007-07-04 | 252 | 258 | 252 | 258 | 42,300 | 258 |
| 2007-07-03 | 257 | 257 | 256 | 257 | 4,600 | 257 |
| 2007-07-02 | 255 | 257 | 255 | 256 | 8,100 | 256 |
| 2007-06-29 | 256 | 256 | 251 | 253 | 15,100 | 253 |
| 2007-06-28 | 257 | 257 | 253 | 257 | 55,600 | 257 |
| 2007-06-27 | 256 | 258 | 255 | 255 | 11,900 | 255 |
| 2007-06-26 | 256 | 258 | 256 | 258 | 4,000 | 258 |
| 2007-06-25 | 260 | 260 | 256 | 260 | 7,900 | 260 |
| 2007-06-22 | 260 | 261 | 259 | 261 | 27,900 | 261 |
| 2007-06-21 | 262 | 262 | 256 | 261 | 20,400 | 261 |
| 2007-06-20 | 263 | 263 | 261 | 262 | 18,600 | 262 |
| 2007-06-19 | 260 | 262 | 260 | 262 | 19,800 | 262 |
| 2007-06-18 | 259 | 260 | 257 | 260 | 26,900 | 260 |
| 2007-06-15 | 253 | 259 | 253 | 258 | 21,900 | 258 |
| 2007-06-14 | 252 | 253 | 251 | 253 | 17,600 | 253 |
| 2007-06-13 | 254 | 254 | 250 | 253 | 18,700 | 253 |
| 2007-06-12 | 255 | 255 | 251 | 254 | 27,200 | 254 |
| 2007-06-11 | 257 | 258 | 255 | 257 | 27,700 | 257 |
| 2007-06-08 | 259 | 259 | 254 | 257 | 48,100 | 257 |
| 2007-06-07 | 261 | 261 | 258 | 260 | 61,000 | 260 |
| 2007-06-06 | 255 | 262 | 255 | 261 | 103,300 | 261 |
| 2007-06-05 | 258 | 258 | 255 | 256 | 128,300 | 256 |
| 2007-06-04 | 256 | 257 | 255 | 257 | 104,900 | 257 |
| 2007-06-01 | 249 | 252 | 242 | 250 | 79,000 | 250 |
| 2007-05-31 | 251 | 254 | 251 | 254 | 47,000 | 254 |
| 2007-05-30 | 253 | 255 | 249 | 251 | 44,200 | 251 |
| 2007-05-29 | 258 | 258 | 250 | 253 | 53,700 | 253 |
| 2007-05-28 | 263 | 263 | 258 | 259 | 27,900 | 259 |
| 2007-05-25 | 258 | 263 | 257 | 263 | 50,300 | 263 |
| 2007-05-24 | 259 | 265 | 259 | 261 | 61,000 | 261 |
| 2007-05-23 | 263 | 263 | 259 | 260 | 48,500 | 260 |
| 2007-05-22 | 264 | 264 | 257 | 260 | 43,800 | 260 |
| 2007-05-21 | 255 | 263 | 254 | 263 | 54,200 | 263 |
| 2007-05-18 | 254 | 259 | 252 | 255 | 61,600 | 255 |
| 2007-05-17 | 255 | 258 | 253 | 255 | 42,300 | 255 |
| 2007-05-16 | 251 | 259 | 251 | 259 | 81,500 | 259 |
| 2007-05-15 | 252 | 256 | 250 | 251 | 83,100 | 251 |
| 2007-05-14 | 263 | 279 | 249 | 250 | 302,900 | 250 |
| 2007-05-11 | 247 | 248 | 246 | 248 | 24,000 | 248 |
| 2007-05-10 | 249 | 250 | 247 | 248 | 32,100 | 248 |
| 2007-05-09 | 248 | 251 | 247 | 251 | 49,900 | 251 |
| 2007-05-08 | 251 | 252 | 246 | 251 | 36,600 | 251 |
| 2007-05-07 | 252 | 252 | 247 | 249 | 15,000 | 249 |
| 2007-05-02 | 246 | 251 | 245 | 251 | 16,000 | 251 |
| 2007-05-01 | 248 | 248 | 245 | 248 | 10,600 | 248 |
| 2007-04-27 | 245 | 247 | 244 | 247 | 15,700 | 247 |
| 2007-04-26 | 247 | 247 | 243 | 247 | 16,300 | 247 |
| 2007-04-25 | 245 | 246 | 242 | 246 | 49,000 | 246 |
| 2007-04-24 | 242 | 247 | 241 | 244 | 63,400 | 244 |
| 2007-04-23 | 252 | 252 | 246 | 247 | 25,400 | 247 |
| 2007-04-20 | 255 | 255 | 252 | 253 | 20,800 | 253 |
| 2007-04-19 | 255 | 255 | 249 | 254 | 49,000 | 254 |
| 2007-04-18 | 246 | 255 | 246 | 255 | 59,600 | 255 |
| 2007-04-17 | 249 | 250 | 246 | 246 | 78,400 | 246 |
| 2007-04-16 | 255 | 255 | 249 | 253 | 54,800 | 253 |
| 2007-04-13 | 255 | 255 | 248 | 253 | 99,700 | 253 |
| 2007-04-12 | 252 | 257 | 252 | 255 | 18,900 | 255 |
| 2007-04-11 | 256 | 257 | 253 | 253 | 61,700 | 253 |
| 2007-04-10 | 254 | 260 | 254 | 258 | 55,100 | 258 |
| 2007-04-09 | 260 | 260 | 252 | 252 | 65,600 | 252 |
| 2007-04-06 | 267 | 268 | 263 | 263 | 74,000 | 263 |
| 2007-04-05 | 271 | 271 | 268 | 268 | 22,800 | 268 |
| 2007-04-04 | 276 | 276 | 270 | 270 | 40,600 | 270 |
| 2007-04-03 | 271 | 275 | 269 | 275 | 10,700 | 275 |
| 2007-04-02 | 273 | 273 | 269 | 273 | 39,700 | 273 |
| 2007-03-30 | 268 | 274 | 268 | 273 | 36,200 | 273 |
| 2007-03-29 | 267 | 271 | 266 | 268 | 54,300 | 268 |
| 2007-03-28 | 265 | 275 | 265 | 273 | 107,500 | 273 |
| 2007-03-27 | 272 | 272 | 267 | 267 | 18,800 | 267 |
| 2007-03-26 | 275 | 275 | 272 | 274 | 26,300 | 274 |
| 2007-03-23 | 270 | 274 | 269 | 274 | 45,900 | 274 |
| 2007-03-22 | 267 | 272 | 264 | 272 | 78,000 | 272 |
| 2007-03-20 | 264 | 270 | 264 | 264 | 66,900 | 264 |
| 2007-03-19 | 269 | 271 | 262 | 264 | 57,600 | 264 |
| 2007-03-16 | 274 | 276 | 270 | 274 | 64,600 | 274 |
| 2007-03-15 | 270 | 278 | 270 | 277 | 26,500 | 277 |
| 2007-03-14 | 274 | 274 | 270 | 270 | 89,400 | 270 |
| 2007-03-13 | 277 | 280 | 276 | 279 | 24,800 | 279 |
| 2007-03-12 | 278 | 281 | 275 | 275 | 107,900 | 275 |
| 2007-03-09 | 278 | 279 | 271 | 276 | 119,400 | 276 |
| 2007-03-08 | 274 | 279 | 265 | 273 | 246,000 | 273 |
| 2007-03-07 | 287 | 287 | 275 | 276 | 76,700 | 276 |
| 2007-03-06 | 270 | 282 | 269 | 275 | 176,100 | 275 |
| 2007-03-05 | 275 | 290 | 260 | 269 | 278,200 | 269 |
| 2007-03-02 | 289 | 298 | 280 | 286 | 186,200 | 286 |
| 2007-03-01 | 300 | 306 | 288 | 291 | 199,600 | 291 |
| 2007-02-28 | 290 | 302 | 290 | 298 | 282,800 | 298 |
| 2007-02-27 | 324 | 328 | 305 | 315 | 190,400 | 315 |
| 2007-02-26 | 333 | 333 | 323 | 325 | 122,500 | 325 |
| 2007-02-23 | 354 | 354 | 324 | 339 | 213,000 | 339 |
| 2007-02-22 | 362 | 380 | 336 | 339 | 298,400 | 339 |
| 2007-02-21 | 311 | 319 | 308 | 317 | 38,400 | 317 |
| 2007-02-20 | 310 | 314 | 298 | 310 | 78,600 | 310 |
| 2007-02-19 | 318 | 324 | 303 | 303 | 109,000 | 303 |
| 2007-02-16 | 330 | 333 | 311 | 319 | 122,600 | 319 |
| 2007-02-15 | 325 | 335 | 325 | 333 | 50,100 | 333 |
| 2007-02-14 | 322 | 335 | 322 | 325 | 70,900 | 325 |
| 2007-02-13 | 315 | 330 | 315 | 322 | 14,100 | 322 |
| 2007-02-09 | 315 | 317 | 311 | 315 | 22,700 | 315 |
| 2007-02-08 | 323 | 324 | 315 | 315 | 19,900 | 315 |
| 2007-02-07 | 320 | 321 | 313 | 317 | 63,600 | 317 |
| 2007-02-06 | 338 | 338 | 301 | 317 | 227,900 | 317 |
| 2007-02-05 | 363 | 363 | 330 | 336 | 161,600 | 336 |
| 2007-02-02 | 360 | 364 | 358 | 364 | 17,100 | 364 |
| 2007-02-01 | 363 | 363 | 358 | 360 | 27,200 | 360 |
| 2007-01-31 | 358 | 361 | 358 | 361 | 18,700 | 361 |
| 2007-01-30 | 360 | 365 | 357 | 357 | 22,700 | 357 |
| 2007-01-29 | 353 | 368 | 352 | 361 | 31,300 | 361 |
| 2007-01-26 | 368 | 370 | 355 | 357 | 157,300 | 357 |
| 2007-01-25 | 376 | 379 | 369 | 372 | 32,000 | 372 |
| 2007-01-24 | 377 | 385 | 375 | 375 | 37,100 | 375 |
| 2007-01-23 | 374 | 384 | 374 | 376 | 21,500 | 376 |
| 2007-01-22 | 397 | 397 | 379 | 379 | 35,500 | 379 |
| 2007-01-19 | 378 | 399 | 378 | 392 | 32,700 | 392 |
| 2007-01-18 | 370 | 388 | 367 | 379 | 39,200 | 379 |
| 2007-01-17 | 366 | 374 | 363 | 369 | 40,200 | 369 |
| 2007-01-16 | 375 | 375 | 364 | 366 | 33,300 | 366 |
| 2007-01-15 | 369 | 378 | 367 | 370 | 28,900 | 370 |
| 2007-01-12 | 370 | 372 | 365 | 367 | 14,100 | 367 |
| 2007-01-11 | 373 | 375 | 360 | 365 | 79,500 | 365 |
| 2007-01-10 | 383 | 385 | 374 | 377 | 39,800 | 377 |
| 2007-01-09 | 385 | 390 | 381 | 383 | 49,300 | 383 |
| 2007-01-05 | 388 | 391 | 385 | 391 | 36,800 | 391 |
| 2007-01-04 | 393 | 393 | 388 | 388 | 11,400 | 388 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
