4406 新日本理化(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 139 | 141 | 139 | 141 | 9,000 | 141 |
| 2008-12-29 | 137 | 139 | 133 | 139 | 5,000 | 139 |
| 2008-12-26 | 135 | 138 | 135 | 138 | 14,800 | 138 |
| 2008-12-25 | 135 | 137 | 135 | 137 | 17,000 | 137 |
| 2008-12-24 | 131 | 135 | 131 | 134 | 30,400 | 134 |
| 2008-12-22 | 135 | 135 | 130 | 133 | 9,900 | 133 |
| 2008-12-19 | 135 | 137 | 131 | 136 | 48,500 | 136 |
| 2008-12-18 | 134 | 135 | 129 | 129 | 20,000 | 129 |
| 2008-12-17 | 133 | 135 | 132 | 132 | 6,100 | 132 |
| 2008-12-16 | 130 | 133 | 128 | 133 | 7,000 | 133 |
| 2008-12-15 | 132 | 135 | 130 | 133 | 7,200 | 133 |
| 2008-12-12 | 134 | 136 | 129 | 135 | 21,000 | 135 |
| 2008-12-11 | 136 | 137 | 133 | 136 | 4,700 | 136 |
| 2008-12-10 | 137 | 137 | 135 | 137 | 11,000 | 137 |
| 2008-12-09 | 135 | 138 | 134 | 137 | 9,500 | 137 |
| 2008-12-08 | 139 | 139 | 137 | 139 | 8,500 | 139 |
| 2008-12-05 | 136 | 138 | 133 | 136 | 2,500 | 136 |
| 2008-12-04 | 139 | 139 | 139 | 139 | 400 | 139 |
| 2008-12-03 | 138 | 142 | 134 | 139 | 6,700 | 139 |
| 2008-12-02 | 136 | 139 | 132 | 139 | 2,900 | 139 |
| 2008-12-01 | 138 | 140 | 138 | 140 | 1,700 | 140 |
| 2008-11-28 | 139 | 139 | 135 | 139 | 6,200 | 139 |
| 2008-11-27 | 133 | 139 | 133 | 139 | 1,600 | 139 |
| 2008-11-26 | 133 | 133 | 132 | 132 | 2,800 | 132 |
| 2008-11-25 | 143 | 143 | 137 | 137 | 5,600 | 137 |
| 2008-11-21 | 128 | 131 | 124 | 131 | 24,800 | 131 |
| 2008-11-20 | 136 | 136 | 129 | 132 | 6,700 | 132 |
| 2008-11-19 | 140 | 140 | 133 | 137 | 10,000 | 137 |
| 2008-11-18 | 143 | 144 | 138 | 139 | 6,400 | 139 |
| 2008-11-17 | 149 | 149 | 144 | 148 | 10,700 | 148 |
| 2008-11-14 | 149 | 152 | 147 | 150 | 19,900 | 150 |
| 2008-11-13 | 148 | 150 | 145 | 150 | 11,500 | 150 |
| 2008-11-12 | 139 | 150 | 139 | 149 | 7,800 | 149 |
| 2008-11-11 | 141 | 143 | 138 | 143 | 9,800 | 143 |
| 2008-11-10 | 138 | 140 | 138 | 138 | 6,900 | 138 |
| 2008-11-07 | 136 | 136 | 130 | 135 | 6,200 | 135 |
| 2008-11-06 | 138 | 138 | 133 | 136 | 57,200 | 136 |
| 2008-11-05 | 134 | 141 | 131 | 140 | 18,400 | 140 |
| 2008-11-04 | 131 | 134 | 130 | 134 | 7,700 | 134 |
| 2008-10-31 | 132 | 132 | 129 | 131 | 4,700 | 131 |
| 2008-10-30 | 126 | 131 | 126 | 131 | 4,100 | 131 |
| 2008-10-29 | 127 | 128 | 125 | 126 | 33,400 | 126 |
| 2008-10-28 | 121 | 123 | 119 | 123 | 13,600 | 123 |
| 2008-10-27 | 125 | 128 | 120 | 125 | 24,800 | 125 |
| 2008-10-24 | 136 | 136 | 120 | 131 | 32,200 | 131 |
| 2008-10-23 | 123 | 123 | 119 | 121 | 6,800 | 121 |
| 2008-10-22 | 120 | 136 | 119 | 126 | 32,400 | 126 |
| 2008-10-21 | 121 | 123 | 121 | 122 | 2,000 | 122 |
| 2008-10-20 | 116 | 121 | 116 | 121 | 9,400 | 121 |
| 2008-10-17 | 122 | 122 | 118 | 120 | 4,600 | 120 |
| 2008-10-16 | 121 | 121 | 105 | 118 | 28,800 | 118 |
| 2008-10-15 | 125 | 129 | 118 | 129 | 7,200 | 129 |
| 2008-10-14 | 117 | 125 | 117 | 125 | 28,000 | 125 |
| 2008-10-10 | 115 | 115 | 99 | 105 | 97,600 | 105 |
| 2008-10-09 | 108 | 119 | 108 | 115 | 11,400 | 115 |
| 2008-10-08 | 120 | 120 | 104 | 107 | 45,900 | 107 |
| 2008-10-07 | 110 | 122 | 110 | 120 | 18,400 | 120 |
| 2008-10-06 | 144 | 144 | 134 | 140 | 13,700 | 140 |
| 2008-10-03 | 148 | 151 | 143 | 147 | 10,100 | 147 |
| 2008-10-02 | 152 | 152 | 148 | 152 | 6,200 | 152 |
| 2008-10-01 | 148 | 153 | 148 | 152 | 3,300 | 152 |
| 2008-09-30 | 147 | 149 | 145 | 149 | 24,600 | 149 |
| 2008-09-29 | 150 | 154 | 149 | 150 | 3,500 | 150 |
| 2008-09-26 | 155 | 155 | 151 | 153 | 3,200 | 153 |
| 2008-09-25 | 154 | 155 | 151 | 155 | 7,600 | 155 |
| 2008-09-24 | 148 | 152 | 148 | 152 | 5,600 | 152 |
| 2008-09-22 | 145 | 153 | 145 | 152 | 31,100 | 152 |
| 2008-09-19 | 152 | 155 | 149 | 155 | 15,900 | 155 |
| 2008-09-18 | 152 | 157 | 146 | 156 | 24,800 | 156 |
| 2008-09-17 | 157 | 161 | 153 | 160 | 17,400 | 160 |
| 2008-09-16 | 164 | 165 | 150 | 161 | 26,500 | 161 |
| 2008-09-12 | 165 | 167 | 165 | 167 | 15,800 | 167 |
| 2008-09-11 | 165 | 167 | 165 | 167 | 1,100 | 167 |
| 2008-09-10 | 167 | 168 | 167 | 167 | 8,100 | 167 |
| 2008-09-09 | 163 | 167 | 163 | 167 | 2,300 | 167 |
| 2008-09-08 | 165 | 168 | 162 | 168 | 8,300 | 168 |
| 2008-09-05 | 166 | 167 | 165 | 167 | 62,000 | 167 |
| 2008-09-04 | 167 | 168 | 167 | 168 | 5,100 | 168 |
| 2008-09-03 | 168 | 168 | 167 | 167 | 3,600 | 167 |
| 2008-09-02 | 169 | 169 | 168 | 168 | 3,000 | 168 |
| 2008-09-01 | 169 | 169 | 168 | 169 | 2,700 | 169 |
| 2008-08-29 | 168 | 169 | 167 | 169 | 8,400 | 169 |
| 2008-08-28 | 167 | 167 | 167 | 167 | 500 | 167 |
| 2008-08-27 | 167 | 168 | 167 | 167 | 17,400 | 167 |
| 2008-08-26 | 168 | 168 | 167 | 168 | 9,000 | 168 |
| 2008-08-25 | 171 | 171 | 168 | 170 | 5,200 | 170 |
| 2008-08-22 | 167 | 168 | 167 | 168 | 3,400 | 168 |
| 2008-08-21 | 168 | 168 | 167 | 167 | 7,600 | 167 |
| 2008-08-20 | 168 | 169 | 167 | 168 | 7,700 | 168 |
| 2008-08-19 | 168 | 169 | 167 | 168 | 2,700 | 168 |
| 2008-08-18 | 168 | 170 | 167 | 168 | 28,000 | 168 |
| 2008-08-15 | 169 | 170 | 168 | 168 | 22,500 | 168 |
| 2008-08-14 | 170 | 170 | 169 | 169 | 9,500 | 169 |
| 2008-08-13 | 172 | 173 | 169 | 173 | 13,100 | 173 |
| 2008-08-12 | 172 | 173 | 171 | 172 | 15,900 | 172 |
| 2008-08-11 | 171 | 173 | 171 | 172 | 10,000 | 172 |
| 2008-08-08 | 170 | 172 | 170 | 171 | 3,900 | 171 |
| 2008-08-07 | 174 | 175 | 170 | 171 | 26,100 | 171 |
| 2008-08-06 | 174 | 177 | 173 | 173 | 5,400 | 173 |
| 2008-08-05 | 175 | 176 | 173 | 175 | 5,400 | 175 |
| 2008-08-04 | 175 | 176 | 174 | 175 | 14,600 | 175 |
| 2008-08-01 | 174 | 178 | 174 | 177 | 27,700 | 177 |
| 2008-07-31 | 178 | 179 | 177 | 177 | 2,800 | 177 |
| 2008-07-30 | 178 | 180 | 178 | 180 | 2,500 | 180 |
| 2008-07-29 | 180 | 180 | 177 | 178 | 6,000 | 178 |
| 2008-07-28 | 179 | 181 | 178 | 181 | 3,900 | 181 |
| 2008-07-25 | 181 | 181 | 177 | 180 | 10,500 | 180 |
| 2008-07-24 | 176 | 179 | 176 | 179 | 13,800 | 179 |
| 2008-07-23 | 176 | 177 | 176 | 176 | 4,400 | 176 |
| 2008-07-22 | 177 | 177 | 174 | 176 | 4,400 | 176 |
| 2008-07-18 | 177 | 177 | 175 | 176 | 14,000 | 176 |
| 2008-07-17 | 175 | 177 | 175 | 176 | 9,000 | 176 |
| 2008-07-16 | 176 | 177 | 176 | 176 | 23,200 | 176 |
| 2008-07-15 | 177 | 177 | 175 | 176 | 25,700 | 176 |
| 2008-07-14 | 176 | 178 | 175 | 178 | 25,700 | 178 |
| 2008-07-11 | 177 | 177 | 176 | 176 | 28,200 | 176 |
| 2008-07-10 | 177 | 177 | 176 | 176 | 11,600 | 176 |
| 2008-07-09 | 178 | 178 | 177 | 177 | 5,400 | 177 |
| 2008-07-08 | 177 | 177 | 176 | 177 | 11,500 | 177 |
| 2008-07-07 | 180 | 180 | 176 | 178 | 18,500 | 178 |
| 2008-07-04 | 175 | 178 | 175 | 177 | 31,400 | 177 |
| 2008-07-03 | 176 | 178 | 176 | 177 | 3,400 | 177 |
| 2008-07-02 | 180 | 181 | 175 | 180 | 19,500 | 180 |
| 2008-07-01 | 175 | 180 | 175 | 180 | 47,100 | 180 |
| 2008-06-30 | 175 | 177 | 175 | 176 | 27,300 | 176 |
| 2008-06-27 | 177 | 178 | 175 | 176 | 10,500 | 176 |
| 2008-06-26 | 178 | 180 | 177 | 179 | 7,600 | 179 |
| 2008-06-25 | 181 | 181 | 176 | 179 | 19,000 | 179 |
| 2008-06-24 | 181 | 181 | 179 | 179 | 3,900 | 179 |
| 2008-06-23 | 179 | 181 | 175 | 181 | 15,800 | 181 |
| 2008-06-20 | 182 | 184 | 177 | 179 | 72,200 | 179 |
| 2008-06-19 | 177 | 184 | 177 | 184 | 73,900 | 184 |
| 2008-06-18 | 175 | 177 | 175 | 177 | 37,900 | 177 |
| 2008-06-17 | 175 | 175 | 173 | 175 | 9,400 | 175 |
| 2008-06-16 | 174 | 175 | 172 | 174 | 14,000 | 174 |
| 2008-06-13 | 173 | 175 | 172 | 172 | 32,400 | 172 |
| 2008-06-12 | 173 | 174 | 172 | 173 | 17,600 | 173 |
| 2008-06-11 | 172 | 176 | 172 | 173 | 17,500 | 173 |
| 2008-06-10 | 175 | 177 | 173 | 173 | 33,900 | 173 |
| 2008-06-09 | 176 | 177 | 174 | 175 | 32,800 | 175 |
| 2008-06-06 | 177 | 180 | 175 | 177 | 53,200 | 177 |
| 2008-06-05 | 177 | 177 | 174 | 176 | 26,800 | 176 |
| 2008-06-04 | 174 | 175 | 173 | 175 | 21,000 | 175 |
| 2008-06-03 | 173 | 175 | 173 | 174 | 38,500 | 174 |
| 2008-06-02 | 175 | 175 | 172 | 174 | 21,500 | 174 |
| 2008-05-30 | 174 | 174 | 172 | 174 | 24,700 | 174 |
| 2008-05-29 | 172 | 174 | 172 | 173 | 29,000 | 173 |
| 2008-05-28 | 173 | 175 | 171 | 172 | 19,100 | 172 |
| 2008-05-27 | 172 | 174 | 172 | 174 | 23,300 | 174 |
| 2008-05-26 | 176 | 176 | 173 | 174 | 21,800 | 174 |
| 2008-05-23 | 177 | 178 | 174 | 176 | 38,900 | 176 |
| 2008-05-22 | 177 | 179 | 176 | 178 | 43,700 | 178 |
| 2008-05-21 | 176 | 177 | 175 | 177 | 11,200 | 177 |
| 2008-05-20 | 178 | 179 | 177 | 178 | 36,400 | 178 |
| 2008-05-19 | 180 | 180 | 175 | 177 | 25,500 | 177 |
| 2008-05-16 | 177 | 178 | 173 | 178 | 88,300 | 178 |
| 2008-05-15 | 183 | 184 | 181 | 183 | 29,000 | 183 |
| 2008-05-14 | 179 | 180 | 177 | 180 | 22,100 | 180 |
| 2008-05-13 | 178 | 180 | 178 | 179 | 19,400 | 179 |
| 2008-05-12 | 176 | 178 | 176 | 178 | 7,000 | 178 |
| 2008-05-09 | 182 | 182 | 175 | 176 | 25,400 | 176 |
| 2008-05-08 | 178 | 183 | 176 | 179 | 19,900 | 179 |
| 2008-05-07 | 174 | 179 | 174 | 178 | 21,700 | 178 |
| 2008-05-02 | 176 | 176 | 173 | 175 | 11,100 | 175 |
| 2008-05-01 | 176 | 176 | 174 | 174 | 13,400 | 174 |
| 2008-04-30 | 176 | 176 | 173 | 175 | 19,500 | 175 |
| 2008-04-28 | 176 | 177 | 173 | 175 | 19,100 | 175 |
| 2008-04-25 | 180 | 183 | 174 | 176 | 44,300 | 176 |
| 2008-04-24 | 171 | 174 | 169 | 171 | 23,700 | 171 |
| 2008-04-23 | 170 | 172 | 169 | 172 | 20,600 | 172 |
| 2008-04-22 | 171 | 172 | 170 | 170 | 17,000 | 170 |
| 2008-04-21 | 172 | 173 | 171 | 172 | 9,400 | 172 |
| 2008-04-18 | 170 | 172 | 169 | 171 | 10,400 | 171 |
| 2008-04-17 | 171 | 172 | 169 | 172 | 13,200 | 172 |
| 2008-04-16 | 174 | 175 | 169 | 170 | 12,500 | 170 |
| 2008-04-15 | 173 | 174 | 169 | 173 | 2,500 | 173 |
| 2008-04-14 | 168 | 173 | 168 | 172 | 32,300 | 172 |
| 2008-04-11 | 172 | 177 | 172 | 177 | 17,700 | 177 |
| 2008-04-10 | 178 | 178 | 175 | 177 | 20,300 | 177 |
| 2008-04-09 | 179 | 179 | 176 | 178 | 3,400 | 178 |
| 2008-04-08 | 177 | 180 | 177 | 179 | 4,600 | 179 |
| 2008-04-07 | 178 | 179 | 175 | 179 | 5,000 | 179 |
| 2008-04-04 | 179 | 180 | 176 | 179 | 15,300 | 179 |
| 2008-04-03 | 180 | 180 | 179 | 179 | 1,700 | 179 |
| 2008-04-02 | 180 | 180 | 177 | 180 | 11,700 | 180 |
| 2008-04-01 | 180 | 180 | 178 | 178 | 9,200 | 178 |
| 2008-03-31 | 180 | 181 | 179 | 180 | 61,700 | 180 |
| 2008-03-28 | 181 | 183 | 180 | 183 | 12,400 | 183 |
| 2008-03-27 | 179 | 183 | 179 | 181 | 3,700 | 181 |
| 2008-03-26 | 180 | 183 | 176 | 183 | 15,000 | 183 |
| 2008-03-25 | 184 | 184 | 181 | 183 | 19,900 | 183 |
| 2008-03-24 | 177 | 180 | 176 | 179 | 15,700 | 179 |
| 2008-03-21 | 173 | 176 | 171 | 174 | 17,900 | 174 |
| 2008-03-19 | 176 | 176 | 171 | 175 | 32,800 | 175 |
| 2008-03-18 | 170 | 171 | 169 | 171 | 7,600 | 171 |
| 2008-03-17 | 166 | 170 | 165 | 170 | 89,100 | 170 |
| 2008-03-14 | 170 | 172 | 167 | 172 | 26,000 | 172 |
| 2008-03-13 | 175 | 175 | 172 | 172 | 89,300 | 172 |
| 2008-03-12 | 174 | 178 | 174 | 175 | 45,700 | 175 |
| 2008-03-11 | 168 | 171 | 167 | 171 | 17,400 | 171 |
| 2008-03-10 | 176 | 179 | 172 | 172 | 26,100 | 172 |
| 2008-03-07 | 181 | 182 | 179 | 180 | 32,900 | 180 |
| 2008-03-06 | 184 | 186 | 182 | 183 | 21,100 | 183 |
| 2008-03-05 | 180 | 186 | 178 | 182 | 15,500 | 182 |
| 2008-03-04 | 183 | 183 | 181 | 181 | 11,700 | 181 |
| 2008-03-03 | 185 | 185 | 181 | 185 | 31,300 | 185 |
| 2008-02-29 | 187 | 189 | 186 | 187 | 22,100 | 187 |
| 2008-02-28 | 189 | 190 | 188 | 188 | 30,500 | 188 |
| 2008-02-27 | 188 | 192 | 188 | 190 | 33,300 | 190 |
| 2008-02-26 | 193 | 193 | 187 | 190 | 44,500 | 190 |
| 2008-02-25 | 192 | 192 | 188 | 189 | 76,600 | 189 |
| 2008-02-22 | 180 | 186 | 175 | 186 | 86,300 | 186 |
| 2008-02-21 | 180 | 182 | 177 | 178 | 79,000 | 178 |
| 2008-02-20 | 185 | 185 | 180 | 181 | 86,600 | 181 |
| 2008-02-19 | 195 | 198 | 181 | 186 | 231,700 | 186 |
| 2008-02-18 | 187 | 204 | 177 | 190 | 899,300 | 190 |
| 2008-02-15 | 162 | 165 | 162 | 162 | 47,200 | 162 |
| 2008-02-14 | 163 | 166 | 163 | 165 | 43,500 | 165 |
| 2008-02-13 | 165 | 165 | 164 | 165 | 16,400 | 165 |
| 2008-02-12 | 165 | 165 | 163 | 165 | 19,500 | 165 |
| 2008-02-08 | 165 | 165 | 164 | 165 | 9,000 | 165 |
| 2008-02-07 | 165 | 165 | 162 | 164 | 84,100 | 164 |
| 2008-02-06 | 169 | 169 | 166 | 167 | 23,300 | 167 |
| 2008-02-05 | 170 | 170 | 169 | 170 | 46,600 | 170 |
| 2008-02-04 | 170 | 170 | 169 | 170 | 67,100 | 170 |
| 2008-02-01 | 170 | 170 | 169 | 170 | 31,300 | 170 |
| 2008-01-31 | 169 | 170 | 167 | 170 | 30,000 | 170 |
| 2008-01-30 | 170 | 170 | 169 | 170 | 28,300 | 170 |
| 2008-01-29 | 170 | 170 | 167 | 170 | 21,800 | 170 |
| 2008-01-28 | 170 | 170 | 168 | 168 | 14,300 | 168 |
| 2008-01-25 | 169 | 170 | 168 | 170 | 28,000 | 170 |
| 2008-01-24 | 170 | 171 | 165 | 165 | 129,500 | 165 |
| 2008-01-23 | 166 | 172 | 166 | 170 | 37,000 | 170 |
| 2008-01-22 | 168 | 170 | 167 | 168 | 81,000 | 168 |
| 2008-01-21 | 175 | 176 | 171 | 172 | 25,300 | 172 |
| 2008-01-18 | 170 | 176 | 170 | 176 | 34,700 | 176 |
| 2008-01-17 | 169 | 177 | 168 | 173 | 33,800 | 173 |
| 2008-01-16 | 173 | 175 | 166 | 175 | 31,500 | 175 |
| 2008-01-15 | 185 | 185 | 161 | 180 | 130,100 | 180 |
| 2008-01-11 | 187 | 188 | 184 | 187 | 58,000 | 187 |
| 2008-01-10 | 188 | 188 | 187 | 187 | 24,700 | 187 |
| 2008-01-09 | 185 | 188 | 185 | 186 | 14,600 | 186 |
| 2008-01-08 | 187 | 189 | 185 | 188 | 16,900 | 188 |
| 2008-01-07 | 184 | 188 | 183 | 185 | 24,000 | 185 |
| 2008-01-04 | 184 | 186 | 183 | 184 | 117,200 | 184 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
