4406 新日本理化(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 107 | 108 | 105 | 108 | 2,100 | 108 |
| 2009-12-29 | 109 | 109 | 106 | 107 | 3,000 | 107 |
| 2009-12-28 | 107 | 110 | 105 | 109 | 2,800 | 109 |
| 2009-12-25 | 111 | 111 | 106 | 107 | 9,700 | 107 |
| 2009-12-24 | 109 | 109 | 106 | 107 | 17,400 | 107 |
| 2009-12-22 | 113 | 113 | 106 | 109 | 11,300 | 109 |
| 2009-12-21 | 112 | 115 | 108 | 112 | 11,500 | 112 |
| 2009-12-18 | 116 | 116 | 94 | 112 | 40,900 | 112 |
| 2009-12-17 | 116 | 119 | 115 | 116 | 4,400 | 116 |
| 2009-12-16 | 118 | 118 | 118 | 118 | 100 | 118 |
| 2009-12-15 | 116 | 118 | 114 | 118 | 1,800 | 118 |
| 2009-12-14 | 118 | 118 | 117 | 117 | 10,000 | 117 |
| 2009-12-11 | 117 | 118 | 116 | 118 | 14,900 | 118 |
| 2009-12-10 | 113 | 116 | 112 | 116 | 14,800 | 116 |
| 2009-12-09 | 114 | 114 | 112 | 112 | 29,000 | 112 |
| 2009-12-08 | 118 | 118 | 111 | 114 | 13,100 | 114 |
| 2009-12-07 | 118 | 118 | 113 | 116 | 21,900 | 116 |
| 2009-12-04 | 115 | 115 | 110 | 113 | 14,200 | 113 |
| 2009-12-03 | 117 | 117 | 110 | 113 | 17,200 | 113 |
| 2009-12-02 | 118 | 118 | 118 | 118 | 200 | 118 |
| 2009-12-01 | 118 | 120 | 116 | 119 | 6,900 | 119 |
| 2009-11-30 | 119 | 119 | 116 | 118 | 1,500 | 118 |
| 2009-11-27 | 122 | 122 | 122 | 122 | 7,000 | 122 |
| 2009-11-26 | 120 | 123 | 115 | 122 | 2,000 | 122 |
| 2009-11-25 | 123 | 125 | 118 | 125 | 5,400 | 125 |
| 2009-11-24 | 116 | 119 | 116 | 119 | 500 | 119 |
| 2009-11-20 | 113 | 117 | 113 | 116 | 11,500 | 116 |
| 2009-11-19 | 116 | 121 | 116 | 121 | 1,300 | 121 |
| 2009-11-18 | 122 | 122 | 117 | 120 | 6,200 | 120 |
| 2009-11-17 | 125 | 125 | 122 | 122 | 1,800 | 122 |
| 2009-11-16 | 125 | 125 | 123 | 125 | 1,900 | 125 |
| 2009-11-13 | 125 | 126 | 120 | 126 | 3,700 | 126 |
| 2009-11-12 | 121 | 127 | 121 | 127 | 7,700 | 127 |
| 2009-11-11 | 127 | 130 | 127 | 129 | 7,900 | 129 |
| 2009-11-10 | 127 | 127 | 127 | 127 | 1,700 | 127 |
| 2009-11-09 | 120 | 125 | 120 | 125 | 2,700 | 125 |
| 2009-11-06 | 125 | 125 | 124 | 125 | 2,700 | 125 |
| 2009-11-05 | 128 | 128 | 128 | 128 | 200 | 128 |
| 2009-11-04 | 129 | 129 | 129 | 129 | 100 | 129 |
| 2009-11-02 | 127 | 130 | 127 | 130 | 2,600 | 130 |
| 2009-10-30 | 130 | 130 | 130 | 130 | 400 | 130 |
| 2009-10-29 | 130 | 130 | 130 | 130 | 900 | 130 |
| 2009-10-28 | 130 | 130 | 128 | 130 | 1,000 | 130 |
| 2009-10-27 | 130 | 130 | 129 | 130 | 1,100 | 130 |
| 2009-10-26 | 134 | 135 | 131 | 134 | 5,000 | 134 |
| 2009-10-23 | 130 | 130 | 129 | 129 | 500 | 129 |
| 2009-10-22 | 130 | 130 | 129 | 129 | 200 | 129 |
| 2009-10-21 | 129 | 130 | 129 | 130 | 300 | 130 |
| 2009-10-20 | 130 | 130 | 130 | 130 | 100 | 130 |
| 2009-10-19 | 127 | 130 | 127 | 130 | 2,900 | 130 |
| 2009-10-16 | 132 | 132 | 128 | 130 | 1,100 | 130 |
| 2009-10-15 | 130 | 132 | 130 | 132 | 300 | 132 |
| 2009-10-14 | 128 | 132 | 128 | 132 | 4,500 | 132 |
| 2009-10-13 | 133 | 133 | 132 | 133 | 9,100 | 133 |
| 2009-10-09 | 130 | 132 | 129 | 132 | 1,200 | 132 |
| 2009-10-08 | 131 | 131 | 131 | 131 | 100 | 131 |
| 2009-10-07 | 131 | 131 | 131 | 131 | 100 | 131 |
| 2009-10-06 | 129 | 132 | 128 | 132 | 1,200 | 132 |
| 2009-10-05 | 130 | 130 | 130 | 130 | 100 | 130 |
| 2009-10-02 | 133 | 133 | 129 | 132 | 14,100 | 132 |
| 2009-10-01 | 132 | 135 | 132 | 134 | 1,100 | 134 |
| 2009-09-30 | 132 | 135 | 131 | 135 | 50,800 | 135 |
| 2009-09-29 | 133 | 136 | 133 | 136 | 48,200 | 136 |
| 2009-09-28 | 137 | 137 | 132 | 135 | 4,200 | 135 |
| 2009-09-25 | 139 | 139 | 135 | 136 | 8,600 | 136 |
| 2009-09-24 | 137 | 137 | 136 | 136 | 4,600 | 136 |
| 2009-09-18 | 137 | 138 | 135 | 137 | 11,500 | 137 |
| 2009-09-17 | 138 | 138 | 134 | 138 | 2,100 | 138 |
| 2009-09-16 | 137 | 138 | 137 | 138 | 3,700 | 138 |
| 2009-09-15 | 136 | 137 | 134 | 137 | 3,300 | 137 |
| 2009-09-14 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2009-09-11 | 137 | 138 | 136 | 137 | 18,600 | 137 |
| 2009-09-10 | 138 | 138 | 136 | 138 | 13,500 | 138 |
| 2009-09-09 | 137 | 138 | 134 | 138 | 8,800 | 138 |
| 2009-09-08 | 138 | 138 | 132 | 137 | 11,600 | 137 |
| 2009-09-07 | 138 | 138 | 136 | 138 | 10,400 | 138 |
| 2009-09-04 | 138 | 138 | 136 | 138 | 20,700 | 138 |
| 2009-09-03 | 136 | 139 | 136 | 139 | 13,500 | 139 |
| 2009-09-02 | 138 | 139 | 136 | 139 | 9,100 | 139 |
| 2009-09-01 | 139 | 139 | 131 | 138 | 12,500 | 138 |
| 2009-08-31 | 139 | 140 | 136 | 139 | 9,600 | 139 |
| 2009-08-28 | 136 | 138 | 135 | 138 | 1,300 | 138 |
| 2009-08-27 | 139 | 139 | 136 | 139 | 5,000 | 139 |
| 2009-08-26 | 140 | 141 | 139 | 139 | 9,000 | 139 |
| 2009-08-25 | 138 | 140 | 136 | 140 | 12,100 | 140 |
| 2009-08-24 | 138 | 139 | 138 | 139 | 3,900 | 139 |
| 2009-08-21 | 138 | 138 | 136 | 138 | 6,900 | 138 |
| 2009-08-20 | 139 | 139 | 136 | 138 | 6,700 | 138 |
| 2009-08-19 | 137 | 137 | 135 | 137 | 1,200 | 137 |
| 2009-08-18 | 132 | 135 | 132 | 135 | 400 | 135 |
| 2009-08-17 | 135 | 135 | 133 | 135 | 4,600 | 135 |
| 2009-08-14 | 137 | 138 | 135 | 135 | 9,200 | 135 |
| 2009-08-13 | 137 | 138 | 137 | 137 | 8,000 | 137 |
| 2009-08-12 | 133 | 135 | 133 | 135 | 4,100 | 135 |
| 2009-08-11 | 138 | 138 | 127 | 132 | 23,700 | 132 |
| 2009-08-10 | 138 | 138 | 138 | 138 | 10,700 | 138 |
| 2009-08-07 | 138 | 138 | 137 | 138 | 6,300 | 138 |
| 2009-08-06 | 137 | 139 | 136 | 139 | 18,200 | 139 |
| 2009-08-05 | 138 | 138 | 136 | 137 | 14,100 | 137 |
| 2009-08-04 | 137 | 138 | 136 | 137 | 5,400 | 137 |
| 2009-08-03 | 138 | 138 | 137 | 138 | 5,000 | 138 |
| 2009-07-31 | 138 | 138 | 137 | 137 | 4,600 | 137 |
| 2009-07-30 | 137 | 138 | 135 | 137 | 26,500 | 137 |
| 2009-07-29 | 138 | 138 | 137 | 137 | 6,900 | 137 |
| 2009-07-28 | 138 | 138 | 137 | 138 | 9,900 | 138 |
| 2009-07-27 | 140 | 140 | 128 | 137 | 15,400 | 137 |
| 2009-07-24 | 138 | 139 | 138 | 139 | 15,400 | 139 |
| 2009-07-23 | 137 | 138 | 137 | 138 | 19,200 | 138 |
| 2009-07-22 | 135 | 138 | 135 | 138 | 28,800 | 138 |
| 2009-07-21 | 138 | 138 | 138 | 138 | 3,600 | 138 |
| 2009-07-17 | 137 | 138 | 137 | 138 | 300 | 138 |
| 2009-07-16 | 136 | 138 | 136 | 138 | 300 | 138 |
| 2009-07-15 | 138 | 138 | 138 | 138 | 200 | 138 |
| 2009-07-14 | 131 | 138 | 131 | 137 | 8,300 | 137 |
| 2009-07-13 | 138 | 138 | 130 | 133 | 23,500 | 133 |
| 2009-07-10 | 138 | 139 | 137 | 138 | 9,800 | 138 |
| 2009-07-09 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2009-07-08 | 137 | 139 | 136 | 139 | 2,800 | 139 |
| 2009-07-07 | 138 | 139 | 136 | 139 | 1,400 | 139 |
| 2009-07-06 | 141 | 141 | 137 | 139 | 8,100 | 139 |
| 2009-07-03 | 138 | 138 | 137 | 138 | 7,700 | 138 |
| 2009-07-02 | 139 | 139 | 135 | 139 | 9,100 | 139 |
| 2009-07-01 | 137 | 140 | 137 | 140 | 6,300 | 140 |
| 2009-06-30 | 139 | 139 | 139 | 139 | 300 | 139 |
| 2009-06-29 | 138 | 139 | 137 | 139 | 2,100 | 139 |
| 2009-06-26 | 140 | 140 | 137 | 140 | 5,500 | 140 |
| 2009-06-25 | 140 | 140 | 137 | 138 | 5,700 | 138 |
| 2009-06-24 | 139 | 140 | 135 | 138 | 3,300 | 138 |
| 2009-06-23 | 135 | 142 | 135 | 142 | 7,000 | 142 |
| 2009-06-22 | 142 | 142 | 139 | 139 | 6,500 | 139 |
| 2009-06-19 | 140 | 140 | 139 | 139 | 13,100 | 139 |
| 2009-06-18 | 136 | 138 | 136 | 136 | 9,300 | 136 |
| 2009-06-17 | 135 | 140 | 135 | 140 | 5,600 | 140 |
| 2009-06-16 | 142 | 142 | 135 | 140 | 12,400 | 140 |
| 2009-06-15 | 141 | 141 | 140 | 141 | 11,100 | 141 |
| 2009-06-12 | 137 | 141 | 136 | 140 | 23,900 | 140 |
| 2009-06-11 | 139 | 140 | 135 | 138 | 12,100 | 138 |
| 2009-06-10 | 141 | 141 | 138 | 140 | 15,800 | 140 |
| 2009-06-09 | 143 | 143 | 137 | 141 | 9,300 | 141 |
| 2009-06-08 | 138 | 143 | 138 | 142 | 4,600 | 142 |
| 2009-06-05 | 137 | 139 | 132 | 138 | 8,800 | 138 |
| 2009-06-04 | 135 | 135 | 135 | 135 | 1,900 | 135 |
| 2009-06-03 | 137 | 139 | 131 | 137 | 5,500 | 137 |
| 2009-06-02 | 138 | 140 | 138 | 140 | 6,800 | 140 |
| 2009-06-01 | 140 | 140 | 135 | 139 | 4,100 | 139 |
| 2009-05-29 | 140 | 140 | 140 | 140 | 3,500 | 140 |
| 2009-05-28 | 130 | 140 | 130 | 140 | 31,300 | 140 |
| 2009-05-27 | 129 | 130 | 129 | 130 | 2,100 | 130 |
| 2009-05-26 | 129 | 129 | 128 | 129 | 2,200 | 129 |
| 2009-05-25 | 128 | 130 | 127 | 129 | 8,900 | 129 |
| 2009-05-22 | 129 | 130 | 128 | 129 | 7,400 | 129 |
| 2009-05-21 | 130 | 130 | 127 | 128 | 14,000 | 128 |
| 2009-05-20 | 130 | 130 | 129 | 129 | 4,800 | 129 |
| 2009-05-19 | 129 | 130 | 129 | 130 | 700 | 130 |
| 2009-05-18 | 128 | 131 | 128 | 131 | 2,400 | 131 |
| 2009-05-15 | 130 | 131 | 130 | 131 | 4,000 | 131 |
| 2009-05-14 | 130 | 130 | 128 | 130 | 1,300 | 130 |
| 2009-05-13 | 127 | 131 | 127 | 131 | 3,900 | 131 |
| 2009-05-12 | 129 | 129 | 128 | 129 | 7,000 | 129 |
| 2009-05-11 | 128 | 129 | 126 | 129 | 15,300 | 129 |
| 2009-05-08 | 127 | 133 | 126 | 128 | 4,300 | 128 |
| 2009-05-07 | 127 | 129 | 126 | 129 | 4,000 | 129 |
| 2009-05-01 | 125 | 132 | 125 | 131 | 4,000 | 131 |
| 2009-04-30 | 126 | 127 | 125 | 127 | 9,700 | 127 |
| 2009-04-28 | 131 | 131 | 125 | 126 | 4,100 | 126 |
| 2009-04-27 | 134 | 134 | 127 | 131 | 9,600 | 131 |
| 2009-04-24 | 130 | 131 | 129 | 130 | 6,400 | 130 |
| 2009-04-23 | 130 | 132 | 130 | 132 | 1,100 | 132 |
| 2009-04-22 | 130 | 132 | 130 | 132 | 4,300 | 132 |
| 2009-04-21 | 130 | 130 | 129 | 130 | 1,100 | 130 |
| 2009-04-20 | 130 | 131 | 130 | 131 | 800 | 131 |
| 2009-04-17 | 131 | 131 | 129 | 131 | 1,500 | 131 |
| 2009-04-16 | 127 | 130 | 127 | 130 | 700 | 130 |
| 2009-04-15 | 132 | 132 | 129 | 131 | 6,900 | 131 |
| 2009-04-14 | 131 | 132 | 131 | 132 | 2,600 | 132 |
| 2009-04-13 | 129 | 131 | 128 | 131 | 5,100 | 131 |
| 2009-04-10 | 129 | 130 | 127 | 128 | 7,900 | 128 |
| 2009-04-09 | 126 | 128 | 125 | 127 | 1,000 | 127 |
| 2009-04-08 | 122 | 129 | 122 | 126 | 11,400 | 126 |
| 2009-04-07 | 127 | 130 | 127 | 130 | 2,400 | 130 |
| 2009-04-06 | 127 | 130 | 126 | 129 | 3,200 | 129 |
| 2009-04-03 | 135 | 135 | 122 | 129 | 17,900 | 129 |
| 2009-04-02 | 133 | 135 | 130 | 135 | 9,900 | 135 |
| 2009-04-01 | 131 | 134 | 130 | 134 | 1,500 | 134 |
| 2009-03-31 | 134 | 134 | 134 | 134 | 1,400 | 134 |
| 2009-03-30 | 137 | 137 | 134 | 137 | 700 | 137 |
| 2009-03-27 | 136 | 138 | 135 | 138 | 2,400 | 138 |
| 2009-03-26 | 136 | 137 | 132 | 137 | 1,300 | 137 |
| 2009-03-25 | 139 | 139 | 135 | 137 | 9,200 | 137 |
| 2009-03-24 | 133 | 136 | 133 | 136 | 19,000 | 136 |
| 2009-03-23 | 132 | 134 | 125 | 134 | 5,300 | 134 |
| 2009-03-19 | 129 | 130 | 129 | 130 | 6,900 | 130 |
| 2009-03-18 | 129 | 135 | 128 | 133 | 3,300 | 133 |
| 2009-03-17 | 126 | 129 | 126 | 129 | 11,300 | 129 |
| 2009-03-16 | 125 | 126 | 125 | 126 | 2,000 | 126 |
| 2009-03-13 | 125 | 126 | 125 | 125 | 4,200 | 125 |
| 2009-03-12 | 125 | 125 | 125 | 125 | 12,500 | 125 |
| 2009-03-11 | 125 | 126 | 124 | 125 | 15,700 | 125 |
| 2009-03-10 | 124 | 124 | 124 | 124 | 1,900 | 124 |
| 2009-03-09 | 124 | 124 | 120 | 124 | 6,400 | 124 |
| 2009-03-06 | 126 | 126 | 124 | 124 | 4,800 | 124 |
| 2009-03-05 | 122 | 125 | 122 | 125 | 24,000 | 125 |
| 2009-03-04 | 120 | 121 | 120 | 120 | 3,800 | 120 |
| 2009-03-03 | 120 | 120 | 116 | 120 | 7,500 | 120 |
| 2009-03-02 | 123 | 123 | 122 | 122 | 6,500 | 122 |
| 2009-02-27 | 130 | 130 | 121 | 123 | 3,300 | 123 |
| 2009-02-26 | 129 | 130 | 122 | 130 | 4,400 | 130 |
| 2009-02-25 | 131 | 131 | 120 | 130 | 7,800 | 130 |
| 2009-02-24 | 115 | 122 | 115 | 122 | 3,500 | 122 |
| 2009-02-23 | 111 | 120 | 111 | 120 | 14,300 | 120 |
| 2009-02-20 | 120 | 123 | 120 | 120 | 2,800 | 120 |
| 2009-02-19 | 118 | 125 | 118 | 125 | 2,000 | 125 |
| 2009-02-18 | 120 | 125 | 119 | 123 | 8,300 | 123 |
| 2009-02-17 | 120 | 125 | 120 | 120 | 10,200 | 120 |
| 2009-02-16 | 122 | 125 | 120 | 122 | 3,800 | 122 |
| 2009-02-13 | 126 | 129 | 120 | 129 | 3,600 | 129 |
| 2009-02-12 | 128 | 129 | 117 | 124 | 10,300 | 124 |
| 2009-02-10 | 131 | 131 | 131 | 131 | 8,600 | 131 |
| 2009-02-09 | 131 | 131 | 126 | 131 | 4,600 | 131 |
| 2009-02-06 | 133 | 133 | 131 | 131 | 12,500 | 131 |
| 2009-02-05 | 131 | 133 | 130 | 133 | 5,000 | 133 |
| 2009-02-04 | 130 | 133 | 130 | 133 | 1,700 | 133 |
| 2009-02-03 | 131 | 133 | 130 | 132 | 11,500 | 132 |
| 2009-02-02 | 134 | 134 | 131 | 134 | 5,700 | 134 |
| 2009-01-30 | 134 | 135 | 132 | 134 | 12,200 | 134 |
| 2009-01-29 | 134 | 134 | 133 | 134 | 1,800 | 134 |
| 2009-01-28 | 132 | 134 | 132 | 134 | 3,400 | 134 |
| 2009-01-27 | 135 | 135 | 132 | 132 | 2,100 | 132 |
| 2009-01-26 | 135 | 135 | 132 | 134 | 9,900 | 134 |
| 2009-01-23 | 134 | 135 | 130 | 135 | 6,800 | 135 |
| 2009-01-22 | 135 | 136 | 134 | 135 | 4,500 | 135 |
| 2009-01-21 | 135 | 137 | 133 | 137 | 1,800 | 137 |
| 2009-01-20 | 136 | 136 | 135 | 136 | 400 | 136 |
| 2009-01-19 | 135 | 135 | 134 | 135 | 1,200 | 135 |
| 2009-01-16 | 135 | 137 | 134 | 135 | 2,400 | 135 |
| 2009-01-15 | 134 | 138 | 134 | 138 | 7,000 | 138 |
| 2009-01-14 | 135 | 139 | 133 | 139 | 5,900 | 139 |
| 2009-01-13 | 143 | 145 | 135 | 139 | 19,700 | 139 |
| 2009-01-09 | 141 | 143 | 139 | 143 | 9,800 | 143 |
| 2009-01-08 | 138 | 140 | 136 | 140 | 6,100 | 140 |
| 2009-01-07 | 140 | 141 | 135 | 138 | 23,700 | 138 |
| 2009-01-06 | 137 | 140 | 135 | 140 | 16,400 | 140 |
| 2009-01-05 | 140 | 146 | 137 | 140 | 11,600 | 140 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
