4406 新日本理化(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	156	159	156	159	89,400	159
2016-12-29	161	161	157	160	146,500	160
2016-12-28	159	161	157	160	91,900	160
2016-12-27	156	160	155	158	212,800	158
2016-12-26	160	167	153	156	857,600	156
2016-12-22	163	164	159	161	144,900	161
2016-12-21	168	169	160	162	192,300	162
2016-12-20	167	168	165	168	141,700	168
2016-12-19	162	168	161	168	189,900	168
2016-12-16	162	162	160	162	106,500	162
2016-12-15	163	164	160	162	102,500	162
2016-12-14	164	164	160	163	93,200	163
2016-12-13	164	164	162	163	65,900	163
2016-12-12	165	165	161	164	95,400	164
2016-12-09	164	165	162	163	140,400	163
2016-12-08	167	167	161	164	185,100	164
2016-12-07	159	164	158	164	248,200	164
2016-12-06	159	160	158	159	95,800	159
2016-12-05	157	159	157	158	45,100	158
2016-12-02	157	159	157	157	47,600	157
2016-12-01	161	163	157	157	188,000	157
2016-11-30	159	159	157	159	75,900	159
2016-11-29	157	160	157	159	39,600	159
2016-11-28	159	161	157	158	64,700	158
2016-11-25	162	162	157	159	136,100	159
2016-11-24	163	166	160	162	280,500	162
2016-11-22	156	162	155	160	417,700	160
2016-11-21	155	156	152	154	75,100	154
2016-11-18	154	154	152	152	87,500	152
2016-11-17	151	153	150	152	94,100	152
2016-11-16	150	152	149	151	109,800	151
2016-11-15	153	154	149	149	86,200	149
2016-11-14	151	156	150	152	98,000	152
2016-11-11	154	154	151	152	61,900	152
2016-11-10	152	158	151	153	231,400	153
2016-11-09	158	159	143	143	363,300	143
2016-11-08	159	160	156	157	124,300	157
2016-11-07	162	162	157	159	158,900	159
2016-11-04	159	161	157	160	276,700	160
2016-11-02	165	165	159	163	241,000	163
2016-11-01	165	166	163	165	186,800	165
2016-10-31	166	168	163	164	252,900	164
2016-10-28	166	166	162	165	322,300	165
2016-10-27	165	176	161	164	1,893,500	164
2016-10-26	163	164	160	161	916,300	161
2016-10-25	153	180	153	162	4,943,900	162
2016-10-24	141	149	139	148	365,300	148
2016-10-21	140	142	140	141	76,300	141
2016-10-20	142	142	140	141	93,400	141
2016-10-19	140	142	139	142	68,200	142
2016-10-17	142	142	139	140	41,600	140
2016-10-13	144	144	141	142	40,400	142
2016-10-12	143	145	142	144	51,400	144
2016-10-11	142	146	141	145	84,900	145
2016-10-07	143	143	140	141	39,500	141
2016-10-06	144	145	141	143	86,400	143
2016-10-05	145	145	141	144	60,900	144
2016-10-04	143	144	141	144	30,800	144
2016-10-03	144	144	141	143	19,800	143
2016-09-30	141	143	138	143	63,800	143
2016-09-29	143	144	141	144	26,700	144
2016-09-28	142	143	140	141	25,700	141
2016-09-27	140	143	138	143	57,300	143
2016-09-26	143	144	139	140	36,800	140
2016-09-23	139	144	139	144	77,700	144
2016-09-21	133	142	133	141	76,000	141
2016-09-20	137	139	133	134	48,000	134
2016-09-16	138	140	135	136	84,400	136
2016-09-15	140	140	138	138	56,800	138
2016-09-14	141	141	139	140	22,800	140
2016-09-13	143	145	142	142	16,500	142
2016-09-12	143	143	140	143	68,000	143
2016-09-09	144	147	143	144	99,500	144
2016-09-08	143	146	142	145	59,700	145
2016-09-07	142	143	140	142	62,300	142
2016-09-06	142	144	141	143	39,800	143
2016-09-05	140	143	139	141	19,700	141
2016-09-02	142	142	139	139	74,300	139
2016-09-01	137	143	137	141	120,500	141
2016-08-31	137	138	136	138	36,000	138
2016-08-30	136	137	135	136	26,200	136
2016-08-29	137	138	134	138	37,400	138
2016-08-26	138	138	134	135	30,100	135
2016-08-25	137	137	135	137	28,400	137
2016-08-24	136	137	135	136	23,900	136
2016-08-23	137	137	134	135	25,000	135
2016-08-22	135	138	135	137	18,700	137
2016-08-19	134	136	133	134	24,200	134
2016-08-18	134	135	133	134	30,100	134
2016-08-17	136	137	135	136	38,900	136
2016-08-16	137	139	136	136	43,800	136
2016-08-15	138	139	137	137	37,600	137
2016-08-12	137	139	135	139	58,400	139
2016-08-10	136	138	136	137	31,700	137
2016-08-09	134	136	134	136	32,000	136
2016-08-08	136	136	133	134	29,100	134
2016-08-05	132	135	132	133	20,900	133
2016-08-04	133	134	131	133	44,700	133
2016-08-03	135	135	131	131	61,800	131
2016-08-02	137	140	136	136	51,900	136
2016-08-01	139	140	136	137	32,800	137
2016-07-29	138	139	135	138	71,900	138
2016-07-28	140	142	138	139	44,600	139
2016-07-27	139	142	138	140	79,300	140
2016-07-26	146	146	138	139	99,400	139
2016-07-25	145	148	143	146	64,500	146
2016-07-22	142	144	141	143	51,200	143
2016-07-21	142	145	142	143	49,100	143
2016-07-20	143	143	139	142	35,900	142
2016-07-19	143	144	140	144	35,200	144
2016-07-15	141	143	138	140	54,300	140
2016-07-14	142	144	140	143	26,700	143
2016-07-13	143	144	142	143	46,500	143
2016-07-12	140	143	140	142	48,500	142
2016-07-11	138	138	134	138	41,900	138
2016-07-08	133	134	130	131	47,700	131
2016-07-07	135	135	133	133	46,000	133
2016-07-06	138	139	127	135	107,600	135
2016-07-05	139	142	138	138	43,100	138
2016-07-04	139	141	138	141	33,900	141
2016-07-01	141	143	140	141	31,600	141
2016-06-30	140	143	140	140	58,400	140
2016-06-29	136	139	136	139	63,500	139
2016-06-28	133	137	131	135	94,900	135
2016-06-27	134	138	131	136	107,000	136
2016-06-24	147	150	120	129	225,600	129
2016-06-23	148	149	143	146	79,000	146
2016-06-22	152	152	147	148	79,600	148
2016-06-21	148	154	147	154	64,500	154
2016-06-20	147	150	144	150	83,400	150
2016-06-17	143	145	141	143	43,000	143
2016-06-16	145	145	138	139	101,800	139
2016-06-15	143	150	143	145	136,200	145
2016-06-14	152	153	144	146	202,000	146
2016-06-13	155	157	153	154	222,000	154
2016-06-10	168	168	160	163	180,500	163
2016-06-09	166	169	165	166	70,100	166
2016-06-08	170	170	164	168	56,500	168
2016-06-07	170	172	165	169	134,900	169
2016-06-06	172	173	168	170	131,100	170
2016-06-03	175	177	174	175	32,500	175
2016-06-02	178	178	174	175	99,300	175
2016-06-01	179	180	178	180	35,600	180
2016-05-31	176	181	176	180	71,700	180
2016-05-30	179	181	176	178	83,400	178
2016-05-27	180	180	176	177	84,500	177
2016-05-26	182	183	179	181	68,300	181
2016-05-25	180	182	178	180	61,200	180
2016-05-24	181	182	177	178	65,800	178
2016-05-23	179	181	177	181	45,300	181
2016-05-20	176	181	176	179	84,700	179
2016-05-19	177	179	176	177	76,400	177
2016-05-18	176	183	176	178	207,000	178
2016-05-17	178	180	176	178	85,700	178
2016-05-16	174	187	174	177	316,800	177
2016-05-13	183	187	178	178	203,300	178
2016-05-12	180	185	180	184	72,200	184
2016-05-11	185	189	182	183	174,600	183
2016-05-10	182	185	181	185	158,800	185
2016-05-09	183	184	180	182	137,200	182
2016-05-06	177	181	177	180	164,700	180
2016-05-02	175	180	173	176	438,600	176
2016-04-28	188	192	180	183	465,800	183
2016-04-27	186	190	183	187	347,700	187
2016-04-26	193	196	179	186	1,053,700	186
2016-04-25	200	201	193	195	1,199,500	195
2016-04-22	198	214	190	195	10,418,400	195
2016-04-21	179	179	173	176	394,300	176
2016-04-20	181	184	172	178	1,434,000	178
2016-04-19	178	193	178	184	6,472,200	184
2016-04-18	162	170	161	168	1,464,300	168
2016-04-15	145	183	144	171	7,177,300	171
2016-04-14	145	146	142	143	133,900	143
2016-04-13	141	143	139	141	158,800	141
2016-04-12	137	141	134	138	209,800	138
2016-04-11	138	138	133	137	123,300	137
2016-04-08	136	140	133	133	316,300	133
2016-04-07	125	152	124	138	1,865,400	138
2016-04-06	125	126	121	125	75,500	125
2016-04-05	133	133	125	126	128,100	126
2016-04-04	133	134	128	134	46,400	134
2016-04-01	139	140	132	132	76,400	132
2016-03-31	139	140	137	138	42,300	138
2016-03-30	138	140	137	138	52,100	138
2016-03-29	140	140	138	140	31,500	140
2016-03-28	141	141	137	139	45,700	139
2016-03-25	140	142	139	139	26,400	139
2016-03-24	139	140	138	140	32,300	140
2016-03-23	143	143	139	140	65,100	140
2016-03-22	144	144	140	142	47,200	142
2016-03-18	142	143	140	141	44,400	141
2016-03-17	145	146	143	144	32,200	144
2016-03-16	145	146	144	144	23,400	144
2016-03-15	144	146	143	145	60,200	145
2016-03-14	145	147	144	145	76,400	145
2016-03-11	140	145	140	144	88,000	144
2016-03-10	140	143	139	142	59,200	142
2016-03-09	141	142	138	139	77,800	139
2016-03-08	149	149	142	143	136,900	143
2016-03-07	150	151	148	150	68,600	150
2016-03-04	145	150	145	150	68,800	150
2016-03-03	144	147	143	147	36,800	147
2016-03-02	146	147	141	144	110,200	144
2016-03-01	143	143	140	142	35,700	142
2016-02-29	147	148	141	143	54,000	143
2016-02-26	147	148	144	146	50,500	146
2016-02-25	141	147	139	146	70,600	146
2016-02-24	139	141	136	139	56,100	139
2016-02-23	145	145	138	139	50,200	139
2016-02-22	141	147	140	144	40,600	144
2016-02-19	140	144	136	142	54,400	142
2016-02-18	140	144	140	142	49,300	142
2016-02-17	134	145	134	138	157,100	138
2016-02-16	127	141	124	134	106,400	134
2016-02-15	130	130	115	126	225,800	126
2016-02-12	123	133	120	120	216,800	120
2016-02-10	136	138	127	130	148,900	130
2016-02-09	140	140	132	134	120,700	134
2016-02-08	144	146	141	143	95,300	143
2016-02-05	150	150	143	144	50,300	144
2016-02-04	150	154	149	150	40,800	150
2016-02-03	153	154	150	151	49,300	151
2016-02-02	157	160	153	157	74,700	157
2016-02-01	154	158	149	157	132,900	157
2016-01-29	148	157	147	149	174,700	149
2016-01-28	156	157	147	147	68,500	147
2016-01-27	157	157	152	155	49,000	155
2016-01-26	152	156	151	151	35,700	151
2016-01-25	154	159	151	159	74,700	159
2016-01-22	144	155	143	154	221,000	154
2016-01-21	145	151	142	142	98,400	142
2016-01-20	150	153	146	148	264,700	148
2016-01-19	153	155	144	146	224,300	146
2016-01-18	148	157	148	153	117,800	153
2016-01-15	165	165	158	158	48,000	158
2016-01-14	165	165	159	161	151,500	161
2016-01-13	164	169	163	168	114,900	168
2016-01-12	169	170	165	165	117,500	165
2016-01-08	170	175	170	170	68,300	170
2016-01-07	181	181	172	172	95,400	172
2016-01-06	182	183	179	180	34,600	180
2016-01-05	179	186	178	182	62,500	182
2016-01-04	182	184	179	179	51,200	179

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