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