4406 新日本理化(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	804	828	760	774	3,265,900	774
2011-12-29	799	864	745	781	6,587,600	781
2011-12-28	726	808	722	777	3,129,800	777
2011-12-27	750	774	740	740	957,600	740
2011-12-26	737	775	732	752	1,501,200	752
2011-12-22	786	806	739	745	1,649,800	745
2011-12-21	797	824	771	777	3,211,100	777
2011-12-20	741	795	722	784	2,396,800	784
2011-12-19	752	789	727	750	2,589,000	750
2011-12-16	790	800	713	732	5,639,000	732
2011-12-15	800	894	749	838	6,160,100	838
2011-12-14	809	839	710	777	5,413,400	777
2011-12-13	904	912	768	768	5,653,000	768
2011-12-12	880	930	865	918	4,371,700	918
2011-12-09	871	910	860	901	4,396,900	901
2011-12-08	895	915	870	880	5,322,000	880
2011-12-07	811	901	807	890	8,843,000	890
2011-12-06	815	826	750	802	6,579,100	802
2011-12-05	844	870	825	835	4,669,300	835
2011-12-02	866	876	806	874	6,957,300	874
2011-12-01	820	878	811	874	9,179,800	874
2011-11-30	760	850	711	850	9,687,500	850
2011-11-29	752	833	690	735	14,208,800	735
2011-11-28	642	722	628	722	7,974,500	722
2011-11-25	760	782	620	622	11,134,500	622
2011-11-24	685	746	672	740	7,072,900	740
2011-11-22	680	703	650	680	6,504,300	680
2011-11-21	620	694	605	670	7,584,600	670
2011-11-18	605	632	588	611	6,303,900	611
2011-11-17	534	614	520	614	8,929,200	614
2011-11-16	485	523	481	514	5,019,200	514
2011-11-15	492	498	476	479	3,298,400	479
2011-11-14	448	500	445	499	5,455,900	499
2011-11-11	425	443	422	435	2,222,100	435
2011-11-10	420	449	416	430	3,935,500	430
2011-11-09	373	444	367	431	4,865,900	431
2011-11-08	380	412	358	364	3,263,300	364
2011-11-07	410	427	375	395	3,988,200	395
2011-11-04	389	438	373	423	6,053,400	423
2011-11-02	298	367	298	367	3,295,000	367
2011-11-01	276	289	275	287	390,700	287
2011-10-31	268	280	268	274	156,100	274
2011-10-28	269	273	267	268	73,500	268
2011-10-27	269	270	266	267	91,700	267
2011-10-26	273	278	270	270	124,000	270
2011-10-25	280	280	271	278	115,800	278
2011-10-24	267	278	263	278	103,500	278
2011-10-21	275	276	261	268	195,900	268
2011-10-20	272	280	262	264	150,000	264
2011-10-19	259	277	259	275	166,500	275
2011-10-18	259	264	257	259	189,200	259
2011-10-17	261	267	261	261	194,300	261
2011-10-14	268	271	261	271	218,000	271
2011-10-13	284	294	269	273	666,100	273
2011-10-12	254	285	254	282	505,600	282
2011-10-11	257	261	254	256	169,000	256
2011-10-07	245	252	243	251	349,100	251
2011-10-06	241	243	238	240	307,700	240
2011-10-05	251	253	241	247	506,000	247
2011-10-04	261	262	251	255	467,600	255
2011-10-03	264	266	261	262	169,100	262
2011-09-30	260	269	260	268	321,700	268
2011-09-29	265	270	260	261	582,500	261
2011-09-28	273	273	265	271	969,600	271
2011-09-27	275	277	274	274	784,600	274
2011-09-26	285	290	284	284	1,578,300	284
2011-09-22	286	291	282	288	432,300	288
2011-09-21	277	289	277	285	1,193,900	285
2011-09-20	274	287	274	282	1,437,600	282
2011-09-16	267	279	267	279	480,000	279
2011-09-15	261	278	261	272	418,000	272
2011-09-14	264	264	259	259	226,200	259
2011-09-13	260	265	259	263	192,000	263
2011-09-12	250	270	249	262	395,700	262
2011-09-09	246	254	230	248	367,400	248
2011-09-08	254	256	250	252	147,300	252
2011-09-07	254	262	251	255	221,200	255
2011-09-06	247	259	247	256	341,600	256
2011-09-05	256	256	251	251	116,500	251
2011-09-02	253	256	248	256	786,600	256
2011-09-01	253	260	251	251	480,800	251
2011-08-31	250	253	246	253	300,200	253
2011-08-30	222	255	221	254	969,600	254
2011-08-29	204	223	204	216	274,600	216
2011-08-26	199	203	194	203	79,900	203
2011-08-25	199	202	198	199	61,500	199
2011-08-24	198	199	194	199	174,500	199
2011-08-23	194	198	193	198	116,500	198
2011-08-22	186	193	185	191	119,300	191
2011-08-19	182	189	180	186	149,600	186
2011-08-18	191	195	182	184	138,800	184
2011-08-17	195	197	183	191	157,000	191
2011-08-16	200	202	193	198	130,300	198
2011-08-15	189	203	187	201	379,000	201
2011-08-12	185	188	182	184	122,300	184
2011-08-11	178	180	174	180	43,100	180
2011-08-10	181	182	177	177	91,200	177
2011-08-09	171	176	170	176	215,900	176
2011-08-08	175	177	171	174	119,000	174
2011-08-05	167	177	165	175	317,500	175
2011-08-04	174	183	174	177	136,100	177
2011-08-03	172	179	172	173	95,400	173
2011-08-02	173	179	173	174	35,300	174
2011-08-01	170	177	170	175	36,200	175
2011-07-29	172	173	171	172	99,800	172
2011-07-28	173	174	172	172	74,800	172
2011-07-27	175	175	170	175	48,700	175
2011-07-26	174	177	172	176	46,800	176
2011-07-25	175	177	174	174	63,900	174
2011-07-22	170	179	169	176	179,100	176
2011-07-21	169	171	167	170	38,500	170
2011-07-20	171	171	167	169	45,800	169
2011-07-19	169	169	165	167	29,300	167
2011-07-15	168	168	166	168	40,800	168
2011-07-14	169	170	164	164	91,100	164
2011-07-13	165	173	165	169	82,200	169
2011-07-12	166	169	165	169	86,800	169
2011-07-11	161	179	161	170	668,000	170
2011-07-08	163	164	157	160	176,500	160
2011-07-07	163	167	156	163	489,600	163
2011-07-06	133	171	132	161	1,069,800	161
2011-07-05	134	134	132	134	37,600	134
2011-07-04	133	134	133	133	15,000	133
2011-07-01	134	134	132	133	43,900	133
2011-06-30	135	136	132	134	42,600	134
2011-06-29	132	135	130	135	70,100	135
2011-06-28	135	136	131	131	64,900	131
2011-06-27	137	137	133	133	84,300	133
2011-06-24	141	141	134	139	124,700	139
2011-06-23	142	143	140	143	61,600	143
2011-06-22	144	144	142	143	83,600	143
2011-06-21	145	145	143	143	41,900	143
2011-06-20	145	147	143	145	32,200	145
2011-06-17	145	146	143	146	32,000	146
2011-06-16	141	147	141	145	66,200	145
2011-06-15	142	148	142	145	71,000	145
2011-06-14	142	143	141	143	52,500	143
2011-06-13	143	144	142	143	86,200	143
2011-06-10	145	150	143	145	267,600	145
2011-06-09	142	145	139	145	47,600	145
2011-06-08	137	143	136	142	40,500	142
2011-06-07	135	140	133	138	74,400	138
2011-06-06	142	143	137	137	133,600	137
2011-06-03	149	150	143	144	169,500	144
2011-06-02	143	151	141	147	251,500	147
2011-06-01	141	148	139	147	372,500	147
2011-05-31	138	142	136	140	118,300	140
2011-05-30	133	140	132	139	132,500	139
2011-05-27	131	134	131	133	73,900	133
2011-05-26	131	138	131	133	139,000	133
2011-05-25	130	130	127	130	100,200	130
2011-05-24	130	132	126	130	320,500	130
2011-05-23	135	137	131	131	267,300	131
2011-05-20	138	138	133	134	258,900	134
2011-05-19	138	141	136	139	411,600	139
2011-05-18	146	148	138	139	968,500	139
2011-05-17	137	146	131	141	1,633,200	141
2011-05-16	120	141	119	138	1,884,900	138
2011-05-13	119	121	113	118	778,800	118
2011-05-12	102	102	101	101	8,500	101
2011-05-11	103	104	102	103	16,900	103
2011-05-10	100	103	100	103	22,200	103
2011-05-09	100	101	100	100	9,700	100
2011-05-06	100	102	100	100	20,400	100
2011-05-02	98	100	98	100	12,100	100
2011-04-28	99	100	98	99	9,500	99
2011-04-27	100	101	98	99	9,500	99
2011-04-26	102	102	99	99	11,200	99
2011-04-25	102	102	101	101	22,300	101
2011-04-22	100	101	98	101	31,000	101
2011-04-21	97	101	97	100	152,600	100
2011-04-20	100	105	100	105	36,000	105
2011-04-19	100	105	98	98	83,900	98
2011-04-18	100	100	98	100	9,600	100
2011-04-15	96	99	95	96	49,400	96
2011-04-14	94	96	94	95	8,000	95
2011-04-13	93	95	93	94	59,100	94
2011-04-12	92	95	92	94	49,600	94
2011-04-11	93	94	91	92	17,900	92
2011-04-08	92	93	91	93	13,000	93
2011-04-07	90	94	89	94	19,800	94
2011-04-06	90	90	89	90	11,000	90
2011-04-05	91	91	90	91	19,000	91
2011-04-04	93	93	91	92	17,400	92
2011-04-01	95	95	90	92	71,400	92
2011-03-31	96	96	93	95	15,600	95
2011-03-30	95	96	92	95	26,200	95
2011-03-29	86	93	86	93	64,100	93
2011-03-28	99	99	93	95	29,700	95
2011-03-25	98	100	95	96	72,200	96
2011-03-24	98	102	95	95	79,000	95
2011-03-23	98	99	97	98	35,600	98
2011-03-22	97	100	95	97	91,200	97
2011-03-18	93	94	89	94	22,800	94
2011-03-17	85	92	83	89	26,200	89
2011-03-16	89	89	81	85	64,200	85
2011-03-15	87	88	66	74	213,200	74
2011-03-14	86	95	86	87	172,100	87
2011-03-11	106	106	104	104	129,200	104
2011-03-10	113	113	107	108	102,400	108
2011-03-09	112	114	111	113	120,100	113
2011-03-08	106	112	106	111	112,600	111
2011-03-07	110	110	106	107	82,000	107
2011-03-04	106	107	105	106	66,900	106
2011-03-03	104	106	103	105	73,000	105
2011-03-02	105	106	103	105	317,500	105
2011-03-01	109	110	108	109	36,100	109
2011-02-28	110	110	109	110	38,700	110
2011-02-25	109	111	109	110	29,200	110
2011-02-24	111	111	109	111	32,800	111
2011-02-23	114	114	111	111	82,600	111
2011-02-22	119	119	114	116	78,200	116
2011-02-21	120	120	117	119	30,400	119
2011-02-18	122	123	120	120	49,200	120
2011-02-17	122	122	119	121	40,600	121
2011-02-16	122	124	118	119	100,200	119
2011-02-15	116	121	115	121	223,500	121
2011-02-14	110	114	109	114	211,000	114
2011-02-10	106	107	105	106	9,700	106
2011-02-09	106	107	106	106	23,400	106
2011-02-08	107	108	106	106	16,800	106
2011-02-07	103	108	103	106	105,000	106
2011-02-04	102	104	102	102	24,000	102
2011-02-03	104	104	102	103	68,800	103
2011-02-02	103	104	102	103	20,300	103
2011-02-01	103	105	102	104	78,000	104
2011-01-31	102	103	100	103	57,500	103
2011-01-28	106	107	103	106	59,500	106
2011-01-27	107	107	105	106	10,800	106
2011-01-26	107	107	104	105	10,600	105
2011-01-25	106	107	105	106	25,800	106
2011-01-24	106	106	101	104	41,300	104
2011-01-21	107	109	101	106	165,000	106
2011-01-20	108	108	105	107	100,100	107
2011-01-19	107	107	105	106	43,800	106
2011-01-18	107	107	104	105	68,800	105
2011-01-17	106	106	105	106	34,500	106
2011-01-14	108	108	104	104	56,300	104
2011-01-13	106	108	105	108	92,300	108
2011-01-12	107	110	105	105	146,400	105
2011-01-11	102	106	102	105	83,800	105
2011-01-07	102	103	102	102	83,800	102
2011-01-06	101	104	98	103	121,800	103
2011-01-05	100	101	99	100	49,900	100
2011-01-04	97	102	96	99	81,000	99

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