4406 新日本理化(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 182 | 184 | 180 | 182 | 64,500 | 182 |
| 2015-12-29 | 177 | 181 | 176 | 181 | 68,700 | 181 |
| 2015-12-28 | 168 | 175 | 168 | 175 | 100,100 | 175 |
| 2015-12-25 | 169 | 171 | 166 | 167 | 248,900 | 167 |
| 2015-12-24 | 178 | 182 | 170 | 170 | 295,000 | 170 |
| 2015-12-22 | 182 | 182 | 178 | 178 | 181,600 | 178 |
| 2015-12-21 | 185 | 185 | 181 | 181 | 97,100 | 181 |
| 2015-12-18 | 186 | 187 | 185 | 186 | 91,900 | 186 |
| 2015-12-17 | 188 | 190 | 187 | 187 | 78,500 | 187 |
| 2015-12-16 | 187 | 190 | 186 | 188 | 87,200 | 188 |
| 2015-12-15 | 189 | 190 | 186 | 186 | 115,600 | 186 |
| 2015-12-14 | 190 | 191 | 189 | 190 | 80,700 | 190 |
| 2015-12-11 | 195 | 197 | 193 | 194 | 169,200 | 194 |
| 2015-12-10 | 193 | 193 | 191 | 191 | 46,500 | 191 |
| 2015-12-09 | 191 | 195 | 191 | 195 | 64,800 | 195 |
| 2015-12-08 | 194 | 195 | 191 | 192 | 53,300 | 192 |
| 2015-12-07 | 193 | 196 | 193 | 193 | 100,600 | 193 |
| 2015-12-04 | 196 | 197 | 195 | 196 | 94,400 | 196 |
| 2015-12-03 | 199 | 200 | 197 | 198 | 61,300 | 198 |
| 2015-12-02 | 200 | 202 | 199 | 199 | 51,800 | 199 |
| 2015-12-01 | 204 | 204 | 200 | 202 | 78,500 | 202 |
| 2015-11-30 | 200 | 202 | 196 | 202 | 134,500 | 202 |
| 2015-11-27 | 194 | 197 | 194 | 195 | 85,800 | 195 |
| 2015-11-26 | 195 | 198 | 194 | 196 | 78,900 | 196 |
| 2015-11-25 | 195 | 197 | 194 | 194 | 101,400 | 194 |
| 2015-11-24 | 194 | 195 | 192 | 195 | 148,700 | 195 |
| 2015-11-20 | 194 | 195 | 193 | 195 | 67,800 | 195 |
| 2015-11-19 | 190 | 195 | 190 | 193 | 167,800 | 193 |
| 2015-11-18 | 195 | 195 | 185 | 191 | 382,100 | 191 |
| 2015-11-17 | 198 | 199 | 192 | 196 | 217,200 | 196 |
| 2015-11-16 | 188 | 200 | 184 | 199 | 385,700 | 199 |
| 2015-11-13 | 213 | 217 | 205 | 205 | 245,700 | 205 |
| 2015-11-12 | 218 | 222 | 216 | 218 | 110,800 | 218 |
| 2015-11-11 | 217 | 218 | 215 | 216 | 117,300 | 216 |
| 2015-11-10 | 219 | 219 | 215 | 218 | 118,800 | 218 |
| 2015-11-09 | 219 | 221 | 217 | 219 | 243,800 | 219 |
| 2015-11-06 | 219 | 226 | 213 | 216 | 1,223,900 | 216 |
| 2015-11-05 | 212 | 215 | 209 | 209 | 118,900 | 209 |
| 2015-11-04 | 221 | 222 | 209 | 213 | 464,900 | 213 |
| 2015-11-02 | 204 | 219 | 202 | 216 | 673,100 | 216 |
| 2015-10-30 | 203 | 206 | 202 | 203 | 44,500 | 203 |
| 2015-10-29 | 205 | 206 | 201 | 203 | 89,300 | 203 |
| 2015-10-28 | 205 | 207 | 205 | 206 | 16,800 | 206 |
| 2015-10-27 | 207 | 208 | 205 | 205 | 64,500 | 205 |
| 2015-10-26 | 208 | 209 | 204 | 207 | 107,600 | 207 |
| 2015-10-23 | 205 | 207 | 205 | 205 | 66,800 | 205 |
| 2015-10-22 | 206 | 206 | 203 | 204 | 47,200 | 204 |
| 2015-10-21 | 203 | 206 | 201 | 206 | 44,400 | 206 |
| 2015-10-20 | 205 | 205 | 202 | 202 | 50,000 | 202 |
| 2015-10-19 | 209 | 209 | 200 | 203 | 131,100 | 203 |
| 2015-10-16 | 209 | 210 | 208 | 209 | 39,700 | 209 |
| 2015-10-15 | 203 | 209 | 202 | 209 | 74,100 | 209 |
| 2015-10-14 | 207 | 208 | 204 | 204 | 78,600 | 204 |
| 2015-10-13 | 208 | 209 | 207 | 207 | 40,600 | 207 |
| 2015-10-09 | 203 | 208 | 203 | 208 | 101,100 | 208 |
| 2015-10-08 | 209 | 209 | 200 | 203 | 131,600 | 203 |
| 2015-10-07 | 207 | 210 | 207 | 209 | 65,700 | 209 |
| 2015-10-06 | 210 | 215 | 206 | 209 | 196,600 | 209 |
| 2015-10-05 | 199 | 210 | 199 | 209 | 103,100 | 209 |
| 2015-10-02 | 195 | 199 | 194 | 199 | 41,100 | 199 |
| 2015-10-01 | 195 | 201 | 195 | 198 | 108,100 | 198 |
| 2015-09-30 | 190 | 195 | 190 | 195 | 77,000 | 195 |
| 2015-09-29 | 192 | 192 | 188 | 188 | 88,300 | 188 |
| 2015-09-28 | 192 | 196 | 192 | 194 | 65,800 | 194 |
| 2015-09-25 | 196 | 197 | 187 | 194 | 130,200 | 194 |
| 2015-09-24 | 194 | 196 | 193 | 193 | 79,600 | 193 |
| 2015-09-18 | 203 | 204 | 197 | 199 | 129,100 | 199 |
| 2015-09-17 | 197 | 202 | 194 | 201 | 167,600 | 201 |
| 2015-09-16 | 199 | 200 | 198 | 198 | 39,100 | 198 |
| 2015-09-15 | 199 | 201 | 198 | 198 | 83,100 | 198 |
| 2015-09-14 | 203 | 204 | 199 | 199 | 33,600 | 199 |
| 2015-09-11 | 205 | 207 | 201 | 203 | 142,600 | 203 |
| 2015-09-10 | 201 | 204 | 198 | 202 | 123,400 | 202 |
| 2015-09-09 | 200 | 205 | 196 | 205 | 152,700 | 205 |
| 2015-09-08 | 195 | 196 | 191 | 191 | 76,500 | 191 |
| 2015-09-07 | 189 | 197 | 184 | 195 | 209,200 | 195 |
| 2015-09-04 | 198 | 199 | 190 | 190 | 287,300 | 190 |
| 2015-09-03 | 201 | 206 | 197 | 198 | 194,400 | 198 |
| 2015-09-02 | 198 | 205 | 197 | 200 | 280,400 | 200 |
| 2015-09-01 | 202 | 204 | 200 | 200 | 168,400 | 200 |
| 2015-08-31 | 212 | 212 | 204 | 208 | 214,900 | 208 |
| 2015-08-28 | 205 | 210 | 205 | 210 | 205,900 | 210 |
| 2015-08-27 | 203 | 205 | 198 | 201 | 256,600 | 201 |
| 2015-08-26 | 198 | 203 | 194 | 201 | 274,900 | 201 |
| 2015-08-25 | 188 | 207 | 180 | 195 | 798,700 | 195 |
| 2015-08-24 | 210 | 213 | 199 | 199 | 542,600 | 199 |
| 2015-08-21 | 213 | 219 | 212 | 214 | 519,800 | 214 |
| 2015-08-20 | 226 | 227 | 223 | 223 | 148,500 | 223 |
| 2015-08-19 | 230 | 231 | 224 | 225 | 240,600 | 225 |
| 2015-08-18 | 225 | 232 | 225 | 230 | 173,800 | 230 |
| 2015-08-17 | 229 | 230 | 223 | 226 | 307,400 | 226 |
| 2015-08-14 | 237 | 238 | 223 | 229 | 972,700 | 229 |
| 2015-08-13 | 234 | 245 | 230 | 237 | 1,518,400 | 237 |
| 2015-08-12 | 268 | 275 | 266 | 274 | 475,700 | 274 |
| 2015-08-11 | 267 | 269 | 263 | 268 | 370,900 | 268 |
| 2015-08-10 | 270 | 280 | 263 | 264 | 620,200 | 264 |
| 2015-08-07 | 259 | 270 | 258 | 270 | 342,700 | 270 |
| 2015-08-06 | 256 | 262 | 253 | 260 | 235,100 | 260 |
| 2015-08-05 | 257 | 257 | 251 | 254 | 267,200 | 254 |
| 2015-08-04 | 260 | 260 | 255 | 257 | 211,400 | 257 |
| 2015-08-03 | 260 | 261 | 256 | 258 | 184,500 | 258 |
| 2015-07-31 | 256 | 262 | 256 | 262 | 211,800 | 262 |
| 2015-07-30 | 267 | 268 | 256 | 257 | 445,400 | 257 |
| 2015-07-29 | 272 | 277 | 263 | 264 | 455,000 | 264 |
| 2015-07-28 | 266 | 273 | 262 | 269 | 499,000 | 269 |
| 2015-07-27 | 289 | 292 | 267 | 271 | 1,067,900 | 271 |
| 2015-07-24 | 296 | 318 | 284 | 288 | 4,766,600 | 288 |
| 2015-07-23 | 280 | 293 | 276 | 292 | 2,043,900 | 292 |
| 2015-07-22 | 272 | 285 | 270 | 282 | 1,943,500 | 282 |
| 2015-07-21 | 270 | 277 | 270 | 271 | 852,300 | 271 |
| 2015-07-17 | 273 | 277 | 267 | 270 | 805,600 | 270 |
| 2015-07-16 | 270 | 275 | 264 | 272 | 1,224,200 | 272 |
| 2015-07-15 | 261 | 274 | 261 | 265 | 1,321,900 | 265 |
| 2015-07-14 | 270 | 274 | 260 | 260 | 1,545,900 | 260 |
| 2015-07-13 | 266 | 271 | 251 | 262 | 2,935,200 | 262 |
| 2015-07-10 | 223 | 302 | 223 | 259 | 5,160,000 | 259 |
| 2015-07-09 | 222 | 224 | 214 | 222 | 126,500 | 222 |
| 2015-07-08 | 234 | 235 | 225 | 225 | 119,600 | 225 |
| 2015-07-07 | 232 | 235 | 232 | 234 | 71,100 | 234 |
| 2015-07-06 | 235 | 237 | 229 | 230 | 176,600 | 230 |
| 2015-07-03 | 242 | 242 | 238 | 238 | 58,100 | 238 |
| 2015-07-02 | 240 | 244 | 237 | 240 | 116,800 | 240 |
| 2015-07-01 | 240 | 244 | 237 | 242 | 90,400 | 242 |
| 2015-06-30 | 238 | 241 | 236 | 239 | 104,400 | 239 |
| 2015-06-29 | 240 | 244 | 238 | 238 | 113,900 | 238 |
| 2015-06-26 | 247 | 248 | 245 | 245 | 66,700 | 245 |
| 2015-06-25 | 250 | 251 | 247 | 247 | 62,100 | 247 |
| 2015-06-24 | 250 | 251 | 248 | 250 | 104,600 | 250 |
| 2015-06-23 | 248 | 249 | 245 | 249 | 89,200 | 249 |
| 2015-06-22 | 248 | 248 | 243 | 247 | 85,500 | 247 |
| 2015-06-19 | 246 | 247 | 243 | 245 | 111,200 | 245 |
| 2015-06-18 | 248 | 249 | 244 | 244 | 142,700 | 244 |
| 2015-06-17 | 249 | 251 | 247 | 249 | 108,200 | 249 |
| 2015-06-16 | 250 | 251 | 246 | 249 | 147,100 | 249 |
| 2015-06-15 | 248 | 254 | 246 | 252 | 228,100 | 252 |
| 2015-06-12 | 248 | 249 | 245 | 248 | 178,500 | 248 |
| 2015-06-11 | 245 | 249 | 243 | 246 | 106,300 | 246 |
| 2015-06-10 | 245 | 249 | 244 | 245 | 165,000 | 245 |
| 2015-06-09 | 251 | 255 | 244 | 245 | 278,500 | 245 |
| 2015-06-08 | 254 | 268 | 252 | 252 | 1,112,600 | 252 |
| 2015-06-05 | 245 | 253 | 244 | 253 | 576,800 | 253 |
| 2015-06-04 | 242 | 245 | 241 | 244 | 219,300 | 244 |
| 2015-06-03 | 241 | 242 | 240 | 242 | 42,800 | 242 |
| 2015-06-02 | 242 | 242 | 240 | 241 | 83,100 | 241 |
| 2015-06-01 | 244 | 245 | 242 | 242 | 238,100 | 242 |
| 2015-05-29 | 240 | 243 | 240 | 243 | 67,700 | 243 |
| 2015-05-28 | 243 | 243 | 237 | 238 | 128,600 | 238 |
| 2015-05-27 | 244 | 245 | 241 | 243 | 99,400 | 243 |
| 2015-05-26 | 245 | 247 | 242 | 244 | 167,700 | 244 |
| 2015-05-25 | 238 | 247 | 237 | 246 | 262,800 | 246 |
| 2015-05-22 | 241 | 242 | 238 | 239 | 45,800 | 239 |
| 2015-05-21 | 243 | 243 | 240 | 240 | 91,100 | 240 |
| 2015-05-20 | 240 | 242 | 240 | 242 | 97,700 | 242 |
| 2015-05-19 | 242 | 242 | 238 | 241 | 104,500 | 241 |
| 2015-05-18 | 241 | 243 | 239 | 240 | 97,600 | 240 |
| 2015-05-15 | 245 | 245 | 239 | 239 | 204,600 | 239 |
| 2015-05-14 | 241 | 246 | 241 | 244 | 471,400 | 244 |
| 2015-05-13 | 236 | 256 | 235 | 240 | 2,587,500 | 240 |
| 2015-05-12 | 222 | 226 | 220 | 224 | 82,200 | 224 |
| 2015-05-11 | 227 | 227 | 222 | 223 | 51,700 | 223 |
| 2015-05-08 | 220 | 226 | 220 | 226 | 73,400 | 226 |
| 2015-05-07 | 222 | 223 | 220 | 221 | 64,900 | 221 |
| 2015-05-01 | 225 | 226 | 222 | 223 | 87,100 | 223 |
| 2015-04-30 | 226 | 227 | 225 | 227 | 45,700 | 227 |
| 2015-04-28 | 228 | 229 | 226 | 228 | 82,400 | 228 |
| 2015-04-27 | 228 | 228 | 226 | 227 | 38,000 | 227 |
| 2015-04-24 | 229 | 232 | 226 | 226 | 195,300 | 226 |
| 2015-04-23 | 228 | 229 | 226 | 228 | 62,700 | 228 |
| 2015-04-22 | 228 | 232 | 227 | 228 | 169,200 | 228 |
| 2015-04-21 | 226 | 229 | 226 | 228 | 65,000 | 228 |
| 2015-04-20 | 225 | 228 | 225 | 226 | 97,400 | 226 |
| 2015-04-17 | 225 | 229 | 224 | 226 | 155,800 | 226 |
| 2015-04-16 | 224 | 224 | 222 | 224 | 51,200 | 224 |
| 2015-04-15 | 224 | 225 | 222 | 223 | 63,700 | 223 |
| 2015-04-14 | 223 | 225 | 222 | 224 | 78,600 | 224 |
| 2015-04-13 | 224 | 225 | 223 | 224 | 71,700 | 224 |
| 2015-04-10 | 225 | 227 | 223 | 225 | 105,100 | 225 |
| 2015-04-09 | 230 | 230 | 223 | 225 | 100,600 | 225 |
| 2015-04-08 | 226 | 232 | 226 | 231 | 311,800 | 231 |
| 2015-04-07 | 223 | 226 | 222 | 226 | 132,300 | 226 |
| 2015-04-06 | 221 | 225 | 220 | 225 | 91,200 | 225 |
| 2015-04-03 | 220 | 222 | 219 | 222 | 79,600 | 222 |
| 2015-04-02 | 219 | 222 | 218 | 219 | 136,000 | 219 |
| 2015-04-01 | 223 | 224 | 218 | 221 | 150,100 | 221 |
| 2015-03-31 | 226 | 227 | 223 | 223 | 129,000 | 223 |
| 2015-03-30 | 223 | 227 | 223 | 225 | 143,500 | 225 |
| 2015-03-27 | 224 | 227 | 223 | 225 | 100,600 | 225 |
| 2015-03-26 | 223 | 225 | 223 | 224 | 76,400 | 224 |
| 2015-03-25 | 224 | 225 | 222 | 225 | 86,600 | 225 |
| 2015-03-24 | 225 | 227 | 222 | 225 | 211,600 | 225 |
| 2015-03-23 | 223 | 229 | 223 | 228 | 158,000 | 228 |
| 2015-03-20 | 222 | 226 | 222 | 224 | 165,400 | 224 |
| 2015-03-19 | 225 | 225 | 221 | 222 | 250,800 | 222 |
| 2015-03-18 | 225 | 226 | 222 | 225 | 298,400 | 225 |
| 2015-03-17 | 227 | 229 | 226 | 226 | 228,600 | 226 |
| 2015-03-16 | 232 | 232 | 226 | 227 | 344,700 | 227 |
| 2015-03-13 | 235 | 236 | 229 | 233 | 844,800 | 233 |
| 2015-03-12 | 241 | 247 | 232 | 236 | 1,821,500 | 236 |
| 2015-03-11 | 254 | 256 | 251 | 252 | 242,300 | 252 |
| 2015-03-10 | 254 | 256 | 252 | 254 | 369,600 | 254 |
| 2015-03-09 | 256 | 257 | 252 | 254 | 626,200 | 254 |
| 2015-03-06 | 262 | 266 | 256 | 260 | 1,008,300 | 260 |
| 2015-03-05 | 269 | 275 | 264 | 266 | 1,807,500 | 266 |
| 2015-03-04 | 262 | 271 | 259 | 270 | 2,543,000 | 270 |
| 2015-03-03 | 259 | 272 | 251 | 265 | 3,199,400 | 265 |
| 2015-03-02 | 272 | 284 | 260 | 260 | 11,657,300 | 260 |
| 2015-02-27 | 262 | 267 | 251 | 259 | 6,183,700 | 259 |
| 2015-02-26 | 238 | 275 | 234 | 262 | 22,218,200 | 262 |
| 2015-02-25 | 219 | 223 | 219 | 222 | 111,600 | 222 |
| 2015-02-24 | 220 | 220 | 218 | 218 | 54,200 | 218 |
| 2015-02-23 | 220 | 220 | 217 | 220 | 63,600 | 220 |
| 2015-02-20 | 218 | 220 | 218 | 220 | 51,900 | 220 |
| 2015-02-19 | 219 | 220 | 218 | 220 | 48,400 | 220 |
| 2015-02-18 | 220 | 220 | 218 | 220 | 118,700 | 220 |
| 2015-02-17 | 220 | 220 | 217 | 220 | 71,200 | 220 |
| 2015-02-16 | 220 | 222 | 217 | 221 | 104,000 | 221 |
| 2015-02-13 | 215 | 220 | 214 | 218 | 152,700 | 218 |
| 2015-02-12 | 212 | 219 | 212 | 216 | 137,800 | 216 |
| 2015-02-10 | 211 | 213 | 209 | 212 | 52,200 | 212 |
| 2015-02-09 | 211 | 212 | 209 | 211 | 38,100 | 211 |
| 2015-02-06 | 210 | 212 | 209 | 211 | 46,600 | 211 |
| 2015-02-05 | 211 | 211 | 209 | 209 | 36,700 | 209 |
| 2015-02-04 | 210 | 212 | 210 | 211 | 34,800 | 211 |
| 2015-02-03 | 210 | 212 | 209 | 209 | 52,700 | 209 |
| 2015-02-02 | 213 | 213 | 210 | 210 | 60,500 | 210 |
| 2015-01-30 | 215 | 216 | 214 | 215 | 55,300 | 215 |
| 2015-01-29 | 215 | 218 | 213 | 217 | 82,000 | 217 |
| 2015-01-28 | 213 | 217 | 213 | 215 | 44,200 | 215 |
| 2015-01-27 | 217 | 218 | 213 | 218 | 55,400 | 218 |
| 2015-01-26 | 214 | 217 | 213 | 216 | 41,300 | 216 |
| 2015-01-23 | 214 | 215 | 212 | 213 | 47,600 | 213 |
| 2015-01-22 | 213 | 215 | 212 | 215 | 39,700 | 215 |
| 2015-01-21 | 220 | 220 | 211 | 214 | 57,900 | 214 |
| 2015-01-20 | 213 | 220 | 211 | 220 | 96,300 | 220 |
| 2015-01-19 | 209 | 213 | 209 | 213 | 101,600 | 213 |
| 2015-01-16 | 209 | 210 | 207 | 209 | 67,900 | 209 |
| 2015-01-15 | 213 | 213 | 209 | 211 | 77,700 | 211 |
| 2015-01-14 | 211 | 214 | 211 | 211 | 83,400 | 211 |
| 2015-01-13 | 212 | 212 | 210 | 211 | 103,900 | 211 |
| 2015-01-09 | 215 | 215 | 212 | 213 | 91,100 | 213 |
| 2015-01-08 | 218 | 218 | 213 | 215 | 127,400 | 215 |
| 2015-01-07 | 214 | 218 | 214 | 214 | 135,300 | 214 |
| 2015-01-06 | 220 | 221 | 216 | 216 | 81,700 | 216 |
| 2015-01-05 | 222 | 225 | 221 | 223 | 44,300 | 223 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
