4406 新日本理化(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	310	332	310	327	896,700	327
2012-12-27	313	319	309	312	365,300	312
2012-12-26	308	321	305	313	480,100	313
2012-12-25	312	323	305	306	434,600	306
2012-12-21	333	333	309	310	439,400	310
2012-12-20	338	353	320	323	1,332,600	323
2012-12-19	301	332	300	325	973,000	325
2012-12-18	310	313	300	300	415,800	300
2012-12-17	307	315	307	313	404,900	313
2012-12-14	321	324	308	311	628,900	311
2012-12-13	327	336	322	324	499,700	324
2012-12-12	328	345	321	321	793,300	321
2012-12-11	325	332	313	320	928,400	320
2012-12-10	355	359	335	336	1,080,100	336
2012-12-07	361	364	338	343	1,816,100	343
2012-12-06	365	371	356	362	1,850,800	362
2012-12-05	344	378	343	378	6,361,400	378
2012-12-04	300	335	300	324	3,278,800	324
2012-12-03	308	317	295	305	854,000	305
2012-11-30	340	348	303	310	2,931,700	310
2012-11-29	251	332	249	332	4,185,400	332
2012-11-28	253	254	247	252	114,000	252
2012-11-27	248	252	246	252	97,600	252
2012-11-26	250	254	247	249	110,400	249
2012-11-22	255	256	244	247	260,300	247
2012-11-21	262	264	251	253	217,000	253
2012-11-20	253	263	248	261	331,000	261
2012-11-19	245	253	243	251	323,600	251
2012-11-16	239	255	239	242	401,100	242
2012-11-15	227	243	226	242	425,400	242
2012-11-14	235	235	223	224	358,400	224
2012-11-13	254	256	235	235	372,500	235
2012-11-12	260	260	252	256	148,100	256
2012-11-09	265	265	251	260	441,300	260
2012-11-08	270	272	266	269	170,500	269
2012-11-07	271	273	269	272	167,700	272
2012-11-06	276	276	271	271	212,400	271
2012-11-05	273	288	268	281	445,700	281
2012-11-02	278	280	273	273	201,300	273
2012-11-01	274	285	274	279	340,500	279
2012-10-31	282	282	271	272	277,000	272
2012-10-30	280	282	274	279	278,900	279
2012-10-29	286	291	273	278	1,119,700	278
2012-10-26	304	317	303	311	488,500	311
2012-10-25	303	311	301	304	319,500	304
2012-10-24	310	314	304	304	546,100	304
2012-10-23	318	323	314	315	675,700	315
2012-10-22	308	326	305	324	986,400	324
2012-10-19	308	318	304	311	498,700	311
2012-10-18	315	320	301	306	1,142,900	306
2012-10-17	277	319	277	310	1,851,500	310
2012-10-16	278	281	271	275	384,900	275
2012-10-15	262	281	262	276	848,300	276
2012-10-12	286	287	266	269	805,600	269
2012-10-11	294	298	283	285	541,300	285
2012-10-10	288	309	286	292	1,360,800	292
2012-10-09	291	307	286	286	1,027,800	286
2012-10-05	297	304	292	297	790,200	297
2012-10-04	315	323	298	304	995,400	304
2012-10-03	315	328	312	323	683,600	323
2012-10-02	347	352	313	316	1,130,400	316
2012-10-01	381	381	347	347	744,100	347
2012-09-28	378	380	373	380	196,100	380
2012-09-27	367	380	367	372	328,900	372
2012-09-26	380	386	367	373	439,200	373
2012-09-25	411	411	381	387	582,500	387
2012-09-24	401	413	398	405	731,400	405
2012-09-21	379	403	377	398	1,118,200	398
2012-09-20	374	388	369	376	665,600	376
2012-09-19	377	385	362	368	1,084,200	368
2012-09-18	392	392	381	382	635,300	382
2012-09-14	407	416	397	402	450,700	402
2012-09-13	396	408	390	402	534,000	402
2012-09-12	405	418	380	394	1,394,700	394
2012-09-11	453	459	398	402	1,974,200	402
2012-09-10	485	487	466	466	256,100	466
2012-09-07	461	489	460	482	371,700	482
2012-09-06	460	470	451	461	411,500	461
2012-09-05	481	485	469	469	261,400	469
2012-09-04	506	506	476	483	279,500	483
2012-09-03	509	514	502	502	237,600	502
2012-08-31	508	523	508	516	316,400	516
2012-08-30	518	525	508	511	434,700	511
2012-08-29	502	528	502	514	776,600	514
2012-08-28	503	523	496	503	1,017,300	503
2012-08-27	490	507	483	488	304,900	488
2012-08-24	484	490	481	488	201,500	488
2012-08-23	504	505	486	493	355,100	493
2012-08-22	518	518	501	509	288,200	509
2012-08-21	520	528	513	514	355,400	514
2012-08-20	534	539	521	527	359,600	527
2012-08-17	536	541	523	528	531,200	528
2012-08-16	516	541	513	530	910,000	530
2012-08-15	526	534	511	514	720,100	514
2012-08-14	527	558	508	515	1,752,500	515
2012-08-13	493	523	486	517	805,700	517
2012-08-10	471	505	470	486	579,400	486
2012-08-09	484	490	483	486	136,800	486
2012-08-08	482	497	477	492	320,300	492
2012-08-07	498	500	474	485	333,000	485
2012-08-06	465	498	465	488	560,500	488
2012-08-03	462	480	460	463	208,900	463
2012-08-02	480	481	468	470	283,600	470
2012-08-01	496	500	482	484	306,700	484
2012-07-31	498	508	493	503	191,100	503
2012-07-30	509	517	498	506	234,700	506
2012-07-27	523	524	500	505	388,000	505
2012-07-26	489	518	480	509	696,500	509
2012-07-25	469	491	468	477	369,600	477
2012-07-24	474	494	467	477	715,200	477
2012-07-23	512	526	478	478	762,900	478
2012-07-20	512	547	496	520	2,183,400	520
2012-07-19	460	530	452	512	2,810,400	512
2012-07-18	470	480	448	450	711,600	450
2012-07-17	503	508	477	478	516,700	478
2012-07-13	502	520	502	513	460,300	513
2012-07-12	541	550	519	519	388,400	519
2012-07-11	561	562	547	551	456,500	551
2012-07-10	565	583	557	570	585,900	570
2012-07-09	589	596	566	566	385,300	566
2012-07-06	613	617	591	593	559,200	593
2012-07-05	638	642	607	620	797,600	620
2012-07-04	581	636	581	630	1,737,500	630
2012-07-03	609	611	577	589	1,154,800	589
2012-07-02	617	627	597	616	1,141,300	616
2012-06-29	629	632	609	614	1,027,900	614
2012-06-28	628	654	621	634	1,722,400	634
2012-06-27	628	712	612	648	7,568,200	648
2012-06-26	531	632	518	632	3,229,500	632
2012-06-25	552	555	523	532	715,500	532
2012-06-22	519	545	518	543	671,900	543
2012-06-21	514	533	513	525	700,700	525
2012-06-20	521	522	509	511	368,100	511
2012-06-19	492	530	488	511	1,236,500	511
2012-06-18	504	515	485	493	467,900	493
2012-06-15	533	535	471	494	745,700	494
2012-06-14	540	546	530	536	249,700	536
2012-06-13	546	552	532	540	347,400	540
2012-06-12	528	567	527	541	584,500	541
2012-06-11	570	581	540	548	1,275,700	548
2012-06-08	550	559	517	518	559,400	518
2012-06-07	580	589	562	565	485,400	565
2012-06-06	580	596	548	578	617,500	578
2012-06-05	567	583	546	572	502,000	572
2012-06-04	585	593	545	547	596,900	547
2012-06-01	640	670	581	593	1,776,400	593
2012-05-31	605	646	603	630	870,500	630
2012-05-30	648	666	606	627	1,539,100	627
2012-05-29	550	639	550	627	2,566,000	627
2012-05-28	590	601	539	539	738,500	539
2012-05-25	640	642	598	600	514,600	600
2012-05-24	670	678	592	634	1,223,400	634
2012-05-23	673	699	623	650	2,563,600	650
2012-05-22	543	623	541	623	1,838,800	623
2012-05-21	452	554	450	523	1,292,800	523
2012-05-18	410	483	410	475	564,000	475
2012-05-17	410	448	405	423	525,400	423
2012-05-16	436	439	400	407	579,900	407
2012-05-15	450	453	390	412	1,427,200	412
2012-05-14	486	510	454	469	487,900	469
2012-05-11	543	560	494	510	526,200	510
2012-05-10	520	562	504	544	429,600	544
2012-05-09	560	579	534	537	298,200	537
2012-05-08	600	602	503	548	976,500	548
2012-05-07	620	624	598	599	426,800	599
2012-05-02	635	649	622	629	347,100	629
2012-05-01	601	653	601	636	736,000	636
2012-04-27	635	666	617	619	623,200	619
2012-04-26	705	706	650	653	873,500	653
2012-04-25	723	724	700	700	753,800	700
2012-04-24	703	735	695	717	1,077,200	717
2012-04-23	706	750	685	704	2,300,500	704
2012-04-20	712	740	675	706	2,268,400	706
2012-04-19	690	798	684	712	7,069,100	712
2012-04-18	700	700	700	700	1,173,200	700
2012-04-17	511	600	511	600	1,763,000	600
2012-04-16	510	520	490	500	727,100	500
2012-04-13	489	510	482	510	900,600	510
2012-04-12	500	521	470	481	1,090,200	481
2012-04-11	460	510	455	502	1,532,400	502
2012-04-10	488	523	464	464	1,889,500	464
2012-04-09	460	494	452	480	1,370,400	480
2012-04-06	497	517	460	472	1,664,400	472
2012-04-05	526	543	495	505	1,168,400	505
2012-04-04	561	565	510	520	1,302,400	520
2012-04-03	560	592	556	569	742,300	569
2012-04-02	595	608	546	550	791,800	550
2012-03-30	560	614	560	590	1,085,000	590
2012-03-29	540	590	540	570	1,291,000	570
2012-03-28	628	630	543	556	2,904,300	556
2012-03-27	675	676	621	638	1,142,800	638
2012-03-26	695	705	671	676	1,395,800	676
2012-03-23	720	740	690	722	2,516,400	722
2012-03-22	707	728	670	688	1,786,900	688
2012-03-21	668	722	668	718	1,903,900	718
2012-03-19	633	683	625	653	1,418,700	653
2012-03-16	729	740	656	673	1,990,700	673
2012-03-15	680	745	620	703	4,582,000	703
2012-03-14	695	725	650	650	5,218,700	650
2012-03-13	900	900	776	800	4,293,100	800
2012-03-12	950	965	916	926	851,300	926
2012-03-09	946	983	915	940	1,430,100	940
2012-03-08	1,020	1,030	891	935	3,491,100	935
2012-03-07	1,030	1,096	1,011	1,032	1,176,000	1,032
2012-03-06	975	1,101	970	1,050	2,706,200	1,050
2012-03-05	1,250	1,271	1,010	1,075	3,231,700	1,075
2012-03-02	1,260	1,297	1,172	1,280	3,764,900	1,280
2012-03-01	1,250	1,289	1,216	1,288	2,646,800	1,288
2012-02-29	1,220	1,229	1,168	1,215	2,307,800	1,215
2012-02-28	1,131	1,165	1,070	1,149	1,852,600	1,149
2012-02-27	1,110	1,186	1,099	1,108	3,145,300	1,108
2012-02-24	1,064	1,098	1,052	1,098	1,744,700	1,098
2012-02-23	1,020	1,079	1,015	1,034	3,040,400	1,034
2012-02-22	984	1,020	984	1,020	1,956,000	1,020
2012-02-21	970	998	969	985	987,300	985
2012-02-20	999	1,023	973	974	2,151,300	974
2012-02-17	965	999	940	972	3,448,300	972
2012-02-16	940	992	928	965	3,669,100	965
2012-02-15	871	928	857	920	1,554,600	920
2012-02-14	915	924	876	880	858,400	880
2012-02-13	930	937	890	910	1,255,800	910
2012-02-10	872	924	852	903	1,943,400	903
2012-02-09	845	889	845	880	1,078,700	880
2012-02-08	830	862	823	849	942,400	849
2012-02-07	795	843	785	840	1,013,600	840
2012-02-06	788	820	783	786	526,400	786
2012-02-03	863	878	777	803	2,056,600	803
2012-02-02	874	894	853	860	998,400	860
2012-02-01	900	912	851	863	1,320,300	863
2012-01-31	936	950	904	914	851,300	914
2012-01-30	879	940	878	928	1,264,900	928
2012-01-27	883	896	874	888	582,700	888
2012-01-26	886	921	874	896	1,237,600	896
2012-01-25	942	969	848	890	2,961,700	890
2012-01-24	989	998	923	957	2,719,700	957
2012-01-23	965	1,000	946	982	3,582,600	982
2012-01-20	923	969	905	965	5,132,100	965
2012-01-19	877	923	870	901	2,993,200	901
2012-01-18	871	891	858	874	1,861,900	874
2012-01-17	875	879	848	869	1,619,400	869
2012-01-16	850	888	827	870	2,762,200	870
2012-01-13	800	850	795	842	2,319,600	842
2012-01-12	825	833	793	800	1,877,000	800
2012-01-11	760	833	755	827	4,372,100	827
2012-01-10	790	790	765	771	790,100	771
2012-01-06	801	804	780	784	1,206,100	784
2012-01-05	791	809	776	790	2,281,300	790
2012-01-04	771	801	771	778	1,165,400	778

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