4406 新日本理化(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 243 | 246 | 242 | 242 | 125,200 | 242 |
| 2022-12-29 | 242 | 244 | 239 | 243 | 98,500 | 243 |
| 2022-12-28 | 245 | 245 | 241 | 243 | 91,600 | 243 |
| 2022-12-27 | 243 | 246 | 242 | 246 | 165,600 | 246 |
| 2022-12-26 | 243 | 243 | 240 | 242 | 83,300 | 242 |
| 2022-12-23 | 240 | 242 | 238 | 240 | 107,700 | 240 |
| 2022-12-22 | 242 | 243 | 238 | 240 | 133,200 | 240 |
| 2022-12-21 | 240 | 244 | 238 | 240 | 198,700 | 240 |
| 2022-12-20 | 246 | 249 | 238 | 242 | 356,100 | 242 |
| 2022-12-19 | 251 | 254 | 246 | 247 | 296,800 | 247 |
| 2022-12-16 | 251 | 256 | 249 | 253 | 364,700 | 253 |
| 2022-12-15 | 242 | 253 | 242 | 251 | 325,500 | 251 |
| 2022-12-14 | 238 | 243 | 238 | 242 | 205,500 | 242 |
| 2022-12-13 | 238 | 241 | 238 | 239 | 107,100 | 239 |
| 2022-12-12 | 240 | 240 | 237 | 238 | 185,200 | 238 |
| 2022-12-09 | 237 | 243 | 237 | 239 | 171,100 | 239 |
| 2022-12-08 | 241 | 242 | 236 | 238 | 294,400 | 238 |
| 2022-12-07 | 240 | 245 | 240 | 242 | 179,600 | 242 |
| 2022-12-06 | 242 | 246 | 240 | 244 | 166,600 | 244 |
| 2022-12-05 | 247 | 248 | 243 | 244 | 173,600 | 244 |
| 2022-12-02 | 250 | 251 | 245 | 246 | 187,500 | 246 |
| 2022-12-01 | 256 | 257 | 251 | 251 | 226,000 | 251 |
| 2022-11-30 | 257 | 258 | 254 | 255 | 149,200 | 255 |
| 2022-11-29 | 260 | 260 | 255 | 257 | 169,700 | 257 |
| 2022-11-28 | 265 | 265 | 258 | 259 | 162,300 | 259 |
| 2022-11-25 | 269 | 269 | 262 | 263 | 147,800 | 263 |
| 2022-11-24 | 268 | 269 | 265 | 266 | 130,600 | 266 |
| 2022-11-22 | 264 | 270 | 263 | 265 | 143,800 | 265 |
| 2022-11-21 | 262 | 265 | 257 | 265 | 195,300 | 265 |
| 2022-11-18 | 262 | 267 | 259 | 260 | 202,900 | 260 |
| 2022-11-17 | 255 | 260 | 255 | 260 | 111,400 | 260 |
| 2022-11-16 | 259 | 261 | 254 | 256 | 260,600 | 256 |
| 2022-11-15 | 258 | 262 | 257 | 259 | 111,600 | 259 |
| 2022-11-14 | 267 | 268 | 259 | 259 | 337,500 | 259 |
| 2022-11-11 | 266 | 281 | 265 | 267 | 614,400 | 267 |
| 2022-11-10 | 278 | 278 | 266 | 266 | 568,500 | 266 |
| 2022-11-09 | 283 | 291 | 275 | 278 | 462,100 | 278 |
| 2022-11-08 | 283 | 286 | 278 | 285 | 372,800 | 285 |
| 2022-11-07 | 294 | 294 | 281 | 284 | 778,100 | 284 |
| 2022-11-04 | 270 | 297 | 268 | 292 | 2,197,300 | 292 |
| 2022-11-02 | 260 | 274 | 256 | 270 | 961,900 | 270 |
| 2022-11-01 | 274 | 302 | 255 | 261 | 5,272,800 | 261 |
| 2022-10-31 | 280 | 280 | 270 | 272 | 142,400 | 272 |
| 2022-10-28 | 277 | 279 | 272 | 275 | 402,100 | 275 |
| 2022-10-27 | 278 | 279 | 274 | 279 | 158,400 | 279 |
| 2022-10-26 | 284 | 284 | 279 | 281 | 204,000 | 281 |
| 2022-10-25 | 284 | 285 | 278 | 285 | 193,100 | 285 |
| 2022-10-24 | 278 | 285 | 274 | 282 | 258,300 | 282 |
| 2022-10-21 | 283 | 283 | 276 | 278 | 170,000 | 278 |
| 2022-10-20 | 273 | 281 | 273 | 280 | 247,000 | 280 |
| 2022-10-19 | 275 | 282 | 275 | 276 | 288,800 | 276 |
| 2022-10-18 | 271 | 279 | 271 | 276 | 203,900 | 276 |
| 2022-10-17 | 269 | 274 | 269 | 271 | 129,700 | 271 |
| 2022-10-14 | 269 | 275 | 267 | 273 | 223,800 | 273 |
| 2022-10-13 | 264 | 269 | 261 | 265 | 204,400 | 265 |
| 2022-10-12 | 270 | 270 | 262 | 263 | 255,200 | 263 |
| 2022-10-11 | 273 | 274 | 268 | 271 | 262,000 | 271 |
| 2022-10-07 | 267 | 274 | 267 | 273 | 252,500 | 273 |
| 2022-10-06 | 263 | 273 | 263 | 270 | 293,700 | 270 |
| 2022-10-05 | 260 | 265 | 258 | 263 | 350,100 | 263 |
| 2022-10-04 | 254 | 264 | 254 | 260 | 307,800 | 260 |
| 2022-10-03 | 251 | 255 | 249 | 254 | 362,600 | 254 |
| 2022-09-30 | 245 | 253 | 243 | 251 | 332,800 | 251 |
| 2022-09-29 | 243 | 247 | 241 | 245 | 239,500 | 245 |
| 2022-09-28 | 239 | 242 | 237 | 241 | 163,800 | 241 |
| 2022-09-27 | 238 | 243 | 237 | 242 | 79,500 | 242 |
| 2022-09-26 | 246 | 246 | 238 | 238 | 162,900 | 238 |
| 2022-09-22 | 241 | 246 | 240 | 246 | 148,700 | 246 |
| 2022-09-21 | 238 | 245 | 236 | 241 | 316,800 | 241 |
| 2022-09-20 | 236 | 241 | 236 | 240 | 95,300 | 240 |
| 2022-09-16 | 235 | 238 | 235 | 235 | 144,700 | 235 |
| 2022-09-15 | 237 | 238 | 235 | 236 | 157,500 | 236 |
| 2022-09-14 | 239 | 239 | 236 | 237 | 318,100 | 237 |
| 2022-09-13 | 243 | 243 | 240 | 241 | 140,800 | 241 |
| 2022-09-12 | 243 | 244 | 242 | 244 | 101,400 | 244 |
| 2022-09-09 | 242 | 245 | 242 | 242 | 84,700 | 242 |
| 2022-09-08 | 242 | 243 | 241 | 241 | 88,600 | 241 |
| 2022-09-07 | 244 | 244 | 240 | 240 | 108,000 | 240 |
| 2022-09-06 | 243 | 245 | 240 | 241 | 103,200 | 241 |
| 2022-09-05 | 244 | 244 | 240 | 242 | 153,500 | 242 |
| 2022-09-02 | 244 | 245 | 241 | 245 | 238,200 | 245 |
| 2022-09-01 | 246 | 247 | 243 | 245 | 213,600 | 245 |
| 2022-08-31 | 249 | 249 | 247 | 247 | 84,900 | 247 |
| 2022-08-30 | 249 | 250 | 247 | 250 | 88,200 | 250 |
| 2022-08-29 | 246 | 248 | 243 | 247 | 130,400 | 247 |
| 2022-08-26 | 251 | 251 | 248 | 251 | 93,700 | 251 |
| 2022-08-25 | 251 | 252 | 249 | 251 | 113,900 | 251 |
| 2022-08-24 | 250 | 250 | 248 | 249 | 64,400 | 249 |
| 2022-08-23 | 251 | 252 | 249 | 250 | 67,600 | 250 |
| 2022-08-22 | 250 | 253 | 248 | 252 | 127,700 | 252 |
| 2022-08-19 | 249 | 254 | 248 | 252 | 247,100 | 252 |
| 2022-08-18 | 246 | 249 | 244 | 249 | 210,000 | 249 |
| 2022-08-17 | 248 | 250 | 246 | 247 | 120,200 | 247 |
| 2022-08-16 | 247 | 247 | 245 | 246 | 99,600 | 246 |
| 2022-08-15 | 250 | 253 | 245 | 246 | 248,500 | 246 |
| 2022-08-12 | 247 | 252 | 247 | 251 | 166,100 | 251 |
| 2022-08-10 | 253 | 253 | 245 | 246 | 368,000 | 246 |
| 2022-08-09 | 252 | 257 | 251 | 252 | 208,900 | 252 |
| 2022-08-08 | 246 | 254 | 240 | 247 | 717,800 | 247 |
| 2022-08-05 | 272 | 273 | 266 | 272 | 246,000 | 272 |
| 2022-08-04 | 273 | 276 | 266 | 274 | 202,300 | 274 |
| 2022-08-03 | 280 | 280 | 270 | 273 | 300,700 | 273 |
| 2022-08-02 | 280 | 282 | 276 | 279 | 193,800 | 279 |
| 2022-08-01 | 277 | 281 | 272 | 281 | 220,900 | 281 |
| 2022-07-29 | 285 | 285 | 276 | 276 | 308,700 | 276 |
| 2022-07-28 | 286 | 287 | 281 | 285 | 230,500 | 285 |
| 2022-07-27 | 282 | 285 | 278 | 283 | 116,600 | 283 |
| 2022-07-26 | 286 | 293 | 282 | 282 | 329,100 | 282 |
| 2022-07-25 | 288 | 288 | 282 | 286 | 211,100 | 286 |
| 2022-07-22 | 277 | 287 | 272 | 286 | 372,400 | 286 |
| 2022-07-21 | 281 | 281 | 275 | 277 | 176,900 | 277 |
| 2022-07-20 | 284 | 287 | 280 | 280 | 313,400 | 280 |
| 2022-07-19 | 270 | 281 | 270 | 280 | 435,400 | 280 |
| 2022-07-15 | 266 | 272 | 263 | 270 | 341,200 | 270 |
| 2022-07-14 | 265 | 267 | 261 | 266 | 313,500 | 266 |
| 2022-07-13 | 262 | 268 | 262 | 266 | 319,100 | 266 |
| 2022-07-12 | 266 | 266 | 260 | 262 | 299,800 | 262 |
| 2022-07-11 | 263 | 268 | 262 | 267 | 292,200 | 267 |
| 2022-07-08 | 262 | 265 | 261 | 262 | 244,300 | 262 |
| 2022-07-07 | 261 | 263 | 259 | 263 | 165,600 | 263 |
| 2022-07-06 | 262 | 268 | 261 | 261 | 215,200 | 261 |
| 2022-07-05 | 266 | 266 | 261 | 265 | 132,300 | 265 |
| 2022-07-04 | 260 | 269 | 258 | 264 | 263,900 | 264 |
| 2022-07-01 | 255 | 259 | 253 | 259 | 232,100 | 259 |
| 2022-06-30 | 258 | 259 | 255 | 256 | 314,900 | 256 |
| 2022-06-29 | 261 | 264 | 260 | 260 | 215,200 | 260 |
| 2022-06-28 | 258 | 265 | 258 | 264 | 155,900 | 264 |
| 2022-06-27 | 262 | 262 | 257 | 258 | 105,300 | 258 |
| 2022-06-24 | 257 | 260 | 257 | 258 | 101,100 | 258 |
| 2022-06-23 | 257 | 260 | 256 | 259 | 134,200 | 259 |
| 2022-06-22 | 259 | 259 | 253 | 255 | 154,200 | 255 |
| 2022-06-21 | 254 | 258 | 252 | 257 | 196,100 | 257 |
| 2022-06-20 | 253 | 257 | 247 | 250 | 356,400 | 250 |
| 2022-06-17 | 248 | 254 | 246 | 252 | 236,300 | 252 |
| 2022-06-16 | 249 | 254 | 248 | 253 | 203,000 | 253 |
| 2022-06-15 | 249 | 252 | 247 | 248 | 151,700 | 248 |
| 2022-06-14 | 245 | 251 | 244 | 249 | 176,300 | 249 |
| 2022-06-13 | 254 | 254 | 249 | 249 | 223,500 | 249 |
| 2022-06-10 | 260 | 260 | 257 | 257 | 159,200 | 257 |
| 2022-06-09 | 269 | 269 | 262 | 262 | 269,600 | 262 |
| 2022-06-08 | 267 | 271 | 266 | 269 | 264,400 | 269 |
| 2022-06-07 | 266 | 268 | 263 | 265 | 250,700 | 265 |
| 2022-06-06 | 252 | 266 | 252 | 264 | 319,600 | 264 |
| 2022-06-03 | 250 | 253 | 249 | 251 | 117,300 | 251 |
| 2022-06-02 | 254 | 254 | 248 | 249 | 224,100 | 249 |
| 2022-06-01 | 253 | 256 | 252 | 254 | 175,600 | 254 |
| 2022-05-31 | 255 | 257 | 252 | 253 | 194,600 | 253 |
| 2022-05-30 | 254 | 257 | 254 | 254 | 230,300 | 254 |
| 2022-05-27 | 253 | 254 | 250 | 253 | 117,600 | 253 |
| 2022-05-26 | 248 | 253 | 247 | 248 | 138,600 | 248 |
| 2022-05-25 | 252 | 252 | 246 | 248 | 119,600 | 248 |
| 2022-05-24 | 253 | 253 | 248 | 248 | 228,300 | 248 |
| 2022-05-23 | 257 | 259 | 252 | 253 | 208,600 | 253 |
| 2022-05-20 | 259 | 259 | 255 | 256 | 179,500 | 256 |
| 2022-05-19 | 254 | 262 | 254 | 259 | 137,800 | 259 |
| 2022-05-18 | 257 | 262 | 254 | 262 | 209,200 | 262 |
| 2022-05-17 | 242 | 256 | 241 | 256 | 369,500 | 256 |
| 2022-05-16 | 241 | 246 | 241 | 243 | 243,900 | 243 |
| 2022-05-13 | 240 | 243 | 234 | 241 | 809,500 | 241 |
| 2022-05-12 | 263 | 265 | 259 | 261 | 286,300 | 261 |
| 2022-05-11 | 266 | 266 | 261 | 265 | 204,700 | 265 |
| 2022-05-10 | 258 | 266 | 255 | 266 | 324,000 | 266 |
| 2022-05-09 | 266 | 267 | 257 | 261 | 490,000 | 261 |
| 2022-05-06 | 262 | 275 | 260 | 271 | 668,000 | 271 |
| 2022-05-02 | 268 | 274 | 262 | 265 | 644,000 | 265 |
| 2022-04-28 | 252 | 270 | 252 | 269 | 1,000,200 | 269 |
| 2022-04-27 | 257 | 259 | 251 | 252 | 639,900 | 252 |
| 2022-04-26 | 266 | 266 | 257 | 261 | 686,400 | 261 |
| 2022-04-25 | 252 | 267 | 250 | 263 | 1,395,600 | 263 |
| 2022-04-22 | 266 | 271 | 248 | 256 | 3,505,100 | 256 |
| 2022-04-21 | 235 | 236 | 233 | 236 | 117,200 | 236 |
| 2022-04-20 | 233 | 237 | 233 | 236 | 119,800 | 236 |
| 2022-04-19 | 230 | 234 | 230 | 233 | 110,900 | 233 |
| 2022-04-18 | 229 | 230 | 226 | 230 | 114,300 | 230 |
| 2022-04-15 | 231 | 232 | 229 | 230 | 52,900 | 230 |
| 2022-04-14 | 231 | 234 | 231 | 233 | 75,500 | 233 |
| 2022-04-13 | 227 | 231 | 225 | 231 | 177,900 | 231 |
| 2022-04-12 | 229 | 229 | 225 | 225 | 164,400 | 225 |
| 2022-04-11 | 230 | 233 | 228 | 231 | 124,700 | 231 |
| 2022-04-08 | 229 | 231 | 227 | 231 | 151,100 | 231 |
| 2022-04-07 | 234 | 234 | 228 | 228 | 290,300 | 228 |
| 2022-04-06 | 241 | 241 | 237 | 237 | 231,900 | 237 |
| 2022-04-05 | 240 | 243 | 239 | 241 | 207,400 | 241 |
| 2022-04-04 | 239 | 241 | 238 | 238 | 84,700 | 238 |
| 2022-04-01 | 240 | 243 | 239 | 240 | 171,000 | 240 |
| 2022-03-31 | 239 | 245 | 239 | 242 | 203,100 | 242 |
| 2022-03-30 | 241 | 242 | 237 | 242 | 189,600 | 242 |
| 2022-03-29 | 240 | 244 | 240 | 244 | 203,600 | 244 |
| 2022-03-28 | 241 | 242 | 238 | 239 | 238,500 | 239 |
| 2022-03-25 | 246 | 246 | 242 | 243 | 354,400 | 243 |
| 2022-03-24 | 239 | 245 | 238 | 245 | 269,000 | 245 |
| 2022-03-23 | 243 | 244 | 241 | 244 | 172,600 | 244 |
| 2022-03-22 | 244 | 246 | 239 | 241 | 276,500 | 241 |
| 2022-03-18 | 239 | 245 | 238 | 244 | 283,300 | 244 |
| 2022-03-17 | 237 | 240 | 236 | 239 | 215,400 | 239 |
| 2022-03-16 | 234 | 237 | 234 | 234 | 214,000 | 234 |
| 2022-03-15 | 228 | 234 | 228 | 234 | 132,900 | 234 |
| 2022-03-14 | 231 | 233 | 231 | 231 | 182,600 | 231 |
| 2022-03-11 | 226 | 231 | 226 | 230 | 138,200 | 230 |
| 2022-03-10 | 225 | 230 | 224 | 229 | 264,000 | 229 |
| 2022-03-09 | 217 | 220 | 215 | 218 | 317,100 | 218 |
| 2022-03-08 | 220 | 222 | 215 | 217 | 360,900 | 217 |
| 2022-03-07 | 227 | 228 | 221 | 223 | 306,300 | 223 |
| 2022-03-04 | 236 | 236 | 229 | 230 | 239,600 | 230 |
| 2022-03-03 | 236 | 237 | 234 | 237 | 155,700 | 237 |
| 2022-03-02 | 238 | 238 | 233 | 234 | 199,800 | 234 |
| 2022-03-01 | 240 | 242 | 237 | 239 | 216,900 | 239 |
| 2022-02-28 | 235 | 239 | 233 | 238 | 219,300 | 238 |
| 2022-02-25 | 227 | 233 | 226 | 233 | 253,400 | 233 |
| 2022-02-24 | 230 | 230 | 223 | 226 | 357,900 | 226 |
| 2022-02-22 | 235 | 235 | 230 | 230 | 367,400 | 230 |
| 2022-02-21 | 239 | 240 | 236 | 238 | 238,500 | 238 |
| 2022-02-18 | 243 | 244 | 239 | 242 | 306,900 | 242 |
| 2022-02-17 | 251 | 251 | 244 | 245 | 412,800 | 245 |
| 2022-02-16 | 247 | 248 | 244 | 245 | 149,000 | 245 |
| 2022-02-15 | 246 | 248 | 243 | 243 | 196,900 | 243 |
| 2022-02-14 | 245 | 248 | 242 | 246 | 306,300 | 246 |
| 2022-02-10 | 257 | 259 | 253 | 255 | 294,700 | 255 |
| 2022-02-09 | 252 | 257 | 252 | 255 | 170,000 | 255 |
| 2022-02-08 | 252 | 254 | 250 | 252 | 139,700 | 252 |
| 2022-02-07 | 254 | 257 | 251 | 251 | 134,900 | 251 |
| 2022-02-04 | 251 | 257 | 250 | 256 | 134,300 | 256 |
| 2022-02-03 | 253 | 254 | 250 | 254 | 141,400 | 254 |
| 2022-02-02 | 244 | 253 | 244 | 253 | 184,400 | 253 |
| 2022-02-01 | 248 | 251 | 244 | 245 | 175,800 | 245 |
| 2022-01-31 | 242 | 248 | 241 | 247 | 184,300 | 247 |
| 2022-01-28 | 239 | 243 | 237 | 241 | 205,500 | 241 |
| 2022-01-27 | 248 | 250 | 235 | 238 | 388,600 | 238 |
| 2022-01-26 | 245 | 251 | 245 | 247 | 169,100 | 247 |
| 2022-01-25 | 251 | 251 | 242 | 244 | 296,600 | 244 |
| 2022-01-24 | 250 | 252 | 246 | 251 | 151,500 | 251 |
| 2022-01-21 | 246 | 253 | 245 | 253 | 200,000 | 253 |
| 2022-01-20 | 245 | 252 | 244 | 250 | 284,800 | 250 |
| 2022-01-19 | 252 | 253 | 245 | 246 | 438,600 | 246 |
| 2022-01-18 | 258 | 258 | 254 | 257 | 270,800 | 257 |
| 2022-01-17 | 261 | 265 | 258 | 258 | 163,100 | 258 |
| 2022-01-14 | 263 | 263 | 257 | 261 | 232,800 | 261 |
| 2022-01-13 | 266 | 267 | 263 | 265 | 222,700 | 265 |
| 2022-01-12 | 260 | 265 | 260 | 265 | 285,700 | 265 |
| 2022-01-11 | 257 | 258 | 254 | 258 | 205,300 | 258 |
| 2022-01-07 | 259 | 262 | 254 | 256 | 282,400 | 256 |
| 2022-01-06 | 259 | 260 | 255 | 257 | 271,400 | 257 |
| 2022-01-05 | 263 | 264 | 260 | 261 | 218,800 | 261 |
| 2022-01-04 | 262 | 263 | 258 | 262 | 207,500 | 262 |
分割・併合履歴 ： [1991-09-25]1株→1.15株 [1986-11-26]1株→1.05株
