4406 新日本理化(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	98	99	96	98	85,200	98
2010-12-29	94	99	94	99	62,100	99
2010-12-28	92	96	92	95	41,500	95
2010-12-27	92	93	91	91	113,000	91
2010-12-24	92	93	91	91	41,200	91
2010-12-22	92	94	91	93	74,700	93
2010-12-21	90	92	88	92	48,800	92
2010-12-20	90	92	90	91	36,700	91
2010-12-17	93	95	90	91	59,700	91
2010-12-16	92	94	92	93	42,200	93
2010-12-15	91	92	91	91	19,100	91
2010-12-14	90	92	90	92	52,900	92
2010-12-13	90	91	89	90	51,600	90
2010-12-10	90	91	89	90	30,500	90
2010-12-09	92	93	86	89	250,600	89
2010-12-08	92	95	91	93	75,900	93
2010-12-07	88	92	88	92	95,000	92
2010-12-06	90	90	88	89	56,600	89
2010-12-03	87	89	86	87	161,600	87
2010-12-02	86	89	86	87	19,000	87
2010-12-01	86	86	84	85	27,300	85
2010-11-30	85	88	85	86	22,100	86
2010-11-29	88	88	85	86	10,200	86
2010-11-26	87	88	86	86	16,200	86
2010-11-25	88	90	87	89	28,200	89
2010-11-24	84	86	83	85	17,400	85
2010-11-22	85	85	83	84	26,100	84
2010-11-19	82	83	82	83	19,800	83
2010-11-18	81	82	80	81	22,600	81
2010-11-17	80	82	79	81	21,000	81
2010-11-16	82	82	81	82	13,200	82
2010-11-15	82	83	80	82	32,600	82
2010-11-12	81	82	80	81	21,500	81
2010-11-11	81	81	79	81	33,200	81
2010-11-10	81	81	79	80	38,000	80
2010-11-09	79	80	79	80	200	80
2010-11-08	80	81	80	80	14,700	80
2010-11-05	76	80	76	79	22,100	79
2010-11-04	79	81	77	79	44,100	79
2010-11-02	81	82	79	80	24,400	80
2010-11-01	83	86	80	82	25,400	82
2010-10-29	80	80	79	80	34,000	80
2010-10-28	80	81	79	80	4,500	80
2010-10-27	80	80	79	79	9,800	79
2010-10-26	79	80	78	80	4,100	80
2010-10-25	83	83	79	80	22,900	80
2010-10-22	79	81	78	81	22,300	81
2010-10-21	79	80	78	78	17,300	78
2010-10-20	78	79	75	79	75,700	79
2010-10-19	80	81	78	79	21,900	79
2010-10-18	82	82	73	80	57,200	80
2010-10-15	81	83	80	83	12,400	83
2010-10-14	82	82	81	81	34,100	81
2010-10-13	82	82	80	81	21,700	81
2010-10-12	83	84	82	82	32,200	82
2010-10-08	83	84	83	83	34,100	83
2010-10-07	83	84	83	83	54,400	83
2010-10-06	83	84	83	84	63,100	84
2010-10-05	85	85	82	84	29,500	84
2010-10-04	86	87	84	85	44,100	85
2010-10-01	87	87	86	86	12,800	86
2010-09-30	87	92	87	89	37,400	89
2010-09-29	88	88	86	87	10,600	87
2010-09-28	88	88	87	87	18,400	87
2010-09-27	89	89	87	87	28,100	87
2010-09-24	87	89	87	89	20,800	89
2010-09-22	88	90	87	89	25,900	89
2010-09-21	91	91	85	88	99,700	88
2010-09-17	91	91	90	91	7,900	91
2010-09-16	91	91	91	91	2,300	91
2010-09-15	91	91	90	91	16,900	91
2010-09-14	92	92	90	90	18,700	90
2010-09-13	90	95	90	92	19,700	92
2010-09-10	90	90	89	89	56,400	89
2010-09-09	88	89	88	89	3,200	89
2010-09-08	87	90	86	88	17,300	88
2010-09-07	87	88	87	88	2,200	88
2010-09-06	88	89	87	89	5,900	89
2010-09-03	89	89	88	88	16,400	88
2010-09-02	89	89	88	89	2,700	89
2010-09-01	87	89	87	88	3,000	88
2010-08-31	89	89	87	87	22,100	87
2010-08-30	88	89	88	89	59,100	89
2010-08-27	89	89	88	88	31,800	88
2010-08-26	88	89	87	89	35,500	89
2010-08-25	89	89	85	88	9,900	88
2010-08-24	87	88	87	87	14,100	87
2010-08-23	89	90	86	86	13,800	86
2010-08-20	90	90	88	88	1,100	88
2010-08-19	88	90	88	90	6,000	90
2010-08-18	88	89	88	88	6,800	88
2010-08-17	88	88	87	88	12,300	88
2010-08-16	89	89	86	89	19,000	89
2010-08-13	90	91	90	90	8,800	90
2010-08-12	91	91	88	90	22,200	90
2010-08-11	93	93	91	91	8,800	91
2010-08-10	94	95	91	93	20,600	93
2010-08-09	93	93	92	93	5,200	93
2010-08-06	93	93	92	93	2,400	93
2010-08-05	92	92	91	92	13,700	92
2010-08-04	92	92	92	92	1,600	92
2010-08-03	93	93	91	92	7,300	92
2010-08-02	89	92	89	92	3,800	92
2010-07-30	90	91	89	90	8,400	90
2010-07-29	91	92	90	92	34,200	92
2010-07-28	92	92	91	92	10,800	92
2010-07-27	91	92	91	91	23,400	91
2010-07-26	91	92	91	91	10,300	91
2010-07-23	88	90	88	90	19,500	90
2010-07-22	87	89	87	88	5,400	88
2010-07-21	88	89	87	88	2,900	88
2010-07-20	89	89	88	88	3,000	88
2010-07-16	90	90	89	89	15,600	89
2010-07-15	90	90	90	90	12,700	90
2010-07-14	90	92	90	91	4,300	91
2010-07-13	91	91	88	90	24,700	90
2010-07-12	90	91	90	90	53,700	90
2010-07-09	92	92	91	92	7,900	92
2010-07-08	91	94	91	93	6,100	93
2010-07-07	90	91	90	91	3,100	91
2010-07-06	90	91	90	91	2,300	91
2010-07-05	91	91	91	91	14,500	91
2010-07-02	90	90	89	90	6,800	90
2010-07-01	89	92	89	91	6,600	91
2010-06-30	90	90	88	89	61,800	89
2010-06-29	91	92	90	92	25,100	92
2010-06-28	93	94	91	91	86,700	91
2010-06-25	96	96	91	93	96,100	93
2010-06-24	95	96	94	95	12,400	95
2010-06-23	96	96	94	95	39,000	95
2010-06-22	96	97	95	97	57,400	97
2010-06-21	93	97	93	97	56,000	97
2010-06-18	95	95	92	93	100,700	93
2010-06-17	94	96	93	95	51,600	95
2010-06-16	95	96	94	95	14,900	95
2010-06-15	95	97	94	95	33,300	95
2010-06-14	94	96	94	94	19,300	94
2010-06-11	95	96	94	94	14,600	94
2010-06-10	95	95	93	94	19,100	94
2010-06-09	96	97	92	94	49,400	94
2010-06-08	95	96	94	96	19,500	96
2010-06-07	96	97	94	95	112,300	95
2010-06-04	98	98	96	98	32,700	98
2010-06-03	96	98	96	98	70,900	98
2010-06-02	97	98	95	95	13,300	95
2010-06-01	98	98	96	97	23,200	97
2010-05-31	98	99	97	98	5,500	98
2010-05-28	100	101	98	98	38,400	98
2010-05-27	96	100	96	98	69,000	98
2010-05-26	99	99	96	98	35,400	98
2010-05-25	98	99	97	98	28,900	98
2010-05-24	102	102	96	97	79,800	97
2010-05-21	98	99	95	98	85,400	98
2010-05-20	100	101	99	99	76,300	99
2010-05-19	103	103	99	101	101,400	101
2010-05-18	105	105	101	103	64,800	103
2010-05-17	110	110	104	106	61,300	106
2010-05-14	111	112	106	110	170,600	110
2010-05-13	103	107	103	106	46,700	106
2010-05-12	104	106	101	102	63,200	102
2010-05-11	106	106	103	105	69,100	105
2010-05-10	106	109	103	106	72,700	106
2010-05-07	105	106	103	106	71,700	106
2010-05-06	112	112	109	112	40,200	112
2010-04-30	113	114	110	112	163,400	112
2010-04-28	112	113	109	112	104,600	112
2010-04-27	114	115	111	112	204,100	112
2010-04-26	116	116	112	113	132,900	113
2010-04-23	116	117	113	114	94,400	114
2010-04-22	114	115	113	114	35,800	114
2010-04-21	114	115	113	115	28,200	115
2010-04-20	114	115	112	113	70,000	113
2010-04-19	114	117	112	113	89,200	113
2010-04-16	118	120	114	114	187,200	114
2010-04-15	118	121	116	116	275,300	116
2010-04-14	116	118	114	117	81,200	117
2010-04-13	118	118	113	114	126,000	114
2010-04-12	114	120	112	116	199,100	116
2010-04-09	112	112	108	110	207,500	110
2010-04-08	108	113	108	108	229,600	108
2010-04-07	108	111	107	108	66,600	108
2010-04-06	111	112	106	106	64,600	106
2010-04-05	110	110	105	108	62,900	108
2010-04-02	111	113	104	109	50,000	109
2010-04-01	113	114	108	112	60,200	112
2010-03-31	109	112	108	112	22,600	112
2010-03-30	105	108	105	106	32,100	106
2010-03-29	105	109	103	103	51,900	103
2010-03-26	104	104	103	103	48,000	103
2010-03-25	106	106	104	104	29,600	104
2010-03-24	105	106	104	105	28,800	105
2010-03-23	105	105	104	105	7,700	105
2010-03-19	105	106	103	104	19,700	104
2010-03-18	105	107	101	103	112,300	103
2010-03-17	105	106	102	105	29,400	105
2010-03-16	103	105	99	105	27,800	105
2010-03-15	103	105	102	104	6,500	104
2010-03-12	103	105	101	104	11,300	104
2010-03-11	103	103	102	102	23,600	102
2010-03-10	101	103	101	103	16,500	103
2010-03-09	101	101	100	101	3,600	101
2010-03-08	102	102	100	101	7,800	101
2010-03-05	97	100	97	100	14,500	100
2010-03-04	102	102	96	97	109,300	97
2010-03-03	101	102	98	102	6,500	102
2010-03-02	99	101	98	101	8,100	101
2010-03-01	100	101	98	101	4,200	101
2010-02-26	101	102	96	101	19,200	101
2010-02-25	104	104	101	101	6,000	101
2010-02-24	101	103	101	103	1,800	103
2010-02-23	101	102	101	102	400	102
2010-02-22	102	103	100	101	7,600	101
2010-02-19	103	104	101	103	5,500	103
2010-02-18	102	104	100	104	4,500	104
2010-02-17	101	104	101	104	1,700	104
2010-02-16	100	102	100	102	14,600	102
2010-02-15	104	104	102	103	300	103
2010-02-12	99	105	99	105	5,300	105
2010-02-10	101	102	98	101	16,900	101
2010-02-09	100	102	100	100	3,300	100
2010-02-08	100	102	100	101	2,000	101
2010-02-05	100	104	96	101	21,100	101
2010-02-04	103	104	102	102	1,300	102
2010-02-03	103	105	103	105	2,100	105
2010-02-02	104	107	100	103	12,600	103
2010-02-01	106	108	105	105	8,200	105
2010-01-29	108	110	105	110	18,300	110
2010-01-28	110	110	107	109	3,700	109
2010-01-27	111	111	107	110	6,200	110
2010-01-26	113	113	111	112	2,900	112
2010-01-25	115	115	110	113	16,300	113
2010-01-22	109	112	108	112	8,000	112
2010-01-21	109	113	109	113	4,500	113
2010-01-20	110	112	109	111	4,500	111
2010-01-19	109	112	108	111	8,500	111
2010-01-18	112	112	107	109	16,700	109
2010-01-15	115	115	103	113	171,600	113
2010-01-14	110	114	110	113	3,100	113
2010-01-13	109	113	108	108	4,500	108
2010-01-12	110	117	107	108	22,900	108
2010-01-08	105	107	105	107	6,600	107
2010-01-07	106	106	104	106	5,100	106
2010-01-06	105	107	105	107	1,900	107
2010-01-05	105	107	102	107	8,000	107
2010-01-04	107	107	100	106	4,400	106

分割・併合履歴： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30