4406 新日本理化(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	192	192	190	191	201,000	191
2023-12-28	187	192	185	192	272,600	192
2023-12-27	183	185	182	185	267,900	185
2023-12-26	179	185	179	183	248,400	183
2023-12-25	179	181	178	179	260,500	179
2023-12-22	177	179	175	177	255,000	177
2023-12-21	178	179	177	177	327,500	177
2023-12-20	179	182	179	180	392,900	180
2023-12-19	178	180	176	178	189,800	178
2023-12-18	181	181	174	178	357,400	178
2023-12-15	178	180	176	179	221,900	179
2023-12-14	179	180	173	176	393,600	176
2023-12-13	176	180	175	179	327,400	179
2023-12-12	181	181	175	176	217,100	176
2023-12-11	181	182	178	180	174,900	180
2023-12-08	181	182	177	179	358,900	179
2023-12-07	190	190	183	183	396,900	183
2023-12-06	188	191	188	191	112,800	191
2023-12-05	191	193	188	188	117,400	188
2023-12-04	191	193	189	191	131,400	191
2023-12-01	197	197	190	191	237,600	191
2023-11-30	196	196	194	195	112,200	195
2023-11-29	193	196	193	196	96,200	196
2023-11-28	195	197	193	193	90,900	193
2023-11-27	197	198	194	195	143,300	195
2023-11-24	190	195	190	194	135,700	194
2023-11-22	190	192	189	190	74,300	190
2023-11-21	189	191	187	191	155,000	191
2023-11-20	187	191	186	190	170,200	190
2023-11-17	188	188	185	186	177,600	186
2023-11-16	188	189	185	187	196,800	187
2023-11-15	190	190	186	188	238,300	188
2023-11-14	191	192	188	188	394,900	188
2023-11-13	196	200	191	191	812,300	191
2023-11-10	206	208	202	204	245,500	204
2023-11-09	203	206	201	205	146,800	205
2023-11-08	209	209	200	203	247,600	203
2023-11-07	209	209	205	207	190,700	207
2023-11-06	208	210	205	209	189,900	209
2023-11-02	205	205	200	204	212,900	204
2023-11-01	206	208	201	203	221,400	203
2023-10-31	204	205	198	203	439,900	203
2023-10-30	208	209	204	204	526,500	204
2023-10-27	205	211	205	210	105,700	210
2023-10-26	207	207	203	205	139,000	205
2023-10-25	208	210	207	208	105,400	208
2023-10-24	206	209	201	208	221,200	208
2023-10-23	209	209	206	206	233,000	206
2023-10-20	213	213	210	211	269,100	211
2023-10-19	216	217	213	215	172,000	215
2023-10-18	215	217	213	217	219,200	217
2023-10-17	216	217	212	213	117,000	213
2023-10-16	217	217	214	214	186,500	214
2023-10-13	220	222	218	218	264,400	218
2023-10-12	222	224	220	224	130,800	224
2023-10-11	225	225	222	223	117,400	223
2023-10-10	229	229	223	225	274,300	225
2023-10-06	221	223	219	221	115,500	221
2023-10-05	219	222	219	219	91,000	219
2023-10-04	220	223	217	218	197,700	218
2023-10-03	228	228	222	222	173,600	222
2023-10-02	233	235	229	229	160,400	229
2023-09-29	234	235	230	232	92,600	232
2023-09-28	236	237	233	234	141,100	234
2023-09-27	230	237	228	237	161,000	237
2023-09-26	234	234	230	230	50,500	230
2023-09-25	226	234	226	233	172,100	233
2023-09-22	223	225	221	224	190,100	224
2023-09-21	228	230	224	225	130,800	225
2023-09-20	232	234	229	229	153,600	229
2023-09-19	233	233	229	233	113,700	233
2023-09-15	233	234	231	232	105,500	232
2023-09-14	237	237	233	233	99,700	233
2023-09-13	238	238	235	237	124,400	237
2023-09-12	236	239	236	236	52,600	236
2023-09-11	239	239	235	237	127,600	237
2023-09-08	233	238	233	237	140,800	237
2023-09-07	233	235	232	234	101,500	234
2023-09-06	232	234	231	234	63,400	234
2023-09-05	233	235	232	234	62,700	234
2023-09-04	232	234	231	234	117,200	234
2023-09-01	233	233	231	232	55,000	232
2023-08-31	235	235	230	232	75,100	232
2023-08-30	235	236	232	234	59,400	234
2023-08-29	233	236	233	235	90,300	235
2023-08-28	233	234	231	232	81,100	232
2023-08-25	228	234	227	232	96,600	232
2023-08-24	232	233	229	230	112,500	230
2023-08-23	226	232	226	232	130,400	232
2023-08-22	226	227	224	227	102,300	227
2023-08-21	219	227	219	226	251,900	226
2023-08-18	219	221	216	219	229,800	219
2023-08-17	221	222	217	222	180,300	222
2023-08-16	222	225	220	223	155,200	223
2023-08-15	227	227	224	224	227,600	224
2023-08-14	230	232	226	230	152,200	230
2023-08-10	231	233	225	233	276,200	233
2023-08-09	232	233	228	231	192,800	231
2023-08-08	235	235	230	233	137,700	233
2023-08-07	231	235	229	235	109,600	235
2023-08-04	234	234	229	232	198,500	232
2023-08-03	241	241	234	234	317,600	234
2023-08-02	243	245	241	244	186,200	244
2023-08-01	242	245	242	243	144,000	243
2023-07-31	240	242	238	240	139,200	240
2023-07-28	238	239	234	236	362,400	236
2023-07-27	241	241	238	240	95,900	240
2023-07-26	239	242	237	241	107,400	241
2023-07-25	240	240	236	239	100,600	239
2023-07-24	237	239	236	239	89,800	239
2023-07-21	236	236	234	234	122,200	234
2023-07-20	237	238	235	236	81,900	236
2023-07-19	239	240	237	238	58,300	238
2023-07-18	235	238	234	238	54,100	238
2023-07-14	239	239	234	235	150,200	235
2023-07-13	237	238	234	238	148,200	238
2023-07-12	244	244	237	238	188,100	238
2023-07-11	244	246	242	244	174,900	244
2023-07-10	241	244	239	242	173,300	242
2023-07-07	238	241	237	239	145,700	239
2023-07-06	242	243	239	240	142,500	240
2023-07-05	244	245	241	243	116,400	243
2023-07-04	248	248	244	244	144,800	244
2023-07-03	242	247	242	247	233,100	247
2023-06-30	240	241	239	241	85,900	241
2023-06-29	243	243	239	239	129,900	239
2023-06-28	240	243	240	243	163,000	243
2023-06-27	245	245	237	239	108,100	239
2023-06-26	242	245	239	240	186,000	240
2023-06-23	245	249	240	242	322,600	242
2023-06-22	245	248	244	244	192,000	244
2023-06-21	251	252	245	245	230,100	245
2023-06-20	251	254	244	253	447,400	253
2023-06-19	257	258	250	253	340,200	253
2023-06-16	250	254	243	253	475,100	253
2023-06-15	241	257	239	252	810,600	252
2023-06-14	242	242	237	241	218,000	241
2023-06-13	243	246	239	240	299,600	240
2023-06-12	240	244	238	240	327,100	240
2023-06-09	236	242	235	240	390,500	240
2023-06-08	242	244	232	234	596,400	234
2023-06-07	227	253	227	241	1,996,300	241
2023-06-06	218	225	216	222	325,100	222
2023-06-05	214	218	214	218	267,500	218
2023-06-02	210	213	209	211	89,000	211
2023-06-01	210	210	206	209	189,100	209
2023-05-31	213	213	208	208	214,600	208
2023-05-30	215	216	213	213	125,000	213
2023-05-29	217	218	214	214	81,800	214
2023-05-26	222	222	215	215	156,700	215
2023-05-25	220	222	218	220	97,300	220
2023-05-24	218	221	218	219	65,700	219
2023-05-23	225	225	219	219	192,200	219
2023-05-22	220	224	220	224	125,600	224
2023-05-19	221	222	218	220	81,300	220
2023-05-18	223	223	219	220	144,500	220
2023-05-17	220	224	218	224	123,400	224
2023-05-16	223	223	219	220	94,100	220
2023-05-15	227	227	221	223	183,500	223
2023-05-12	224	232	223	228	865,300	228
2023-05-11	212	214	211	212	83,100	212
2023-05-10	214	214	212	212	73,800	212
2023-05-09	214	216	213	213	67,500	213
2023-05-08	214	216	213	214	108,500	214
2023-05-02	216	216	213	214	116,100	214
2023-05-01	215	218	215	218	137,400	218
2023-04-28	216	216	213	215	75,600	215
2023-04-27	214	215	212	213	318,800	213
2023-04-26	217	217	214	214	86,600	214
2023-04-25	217	219	216	217	114,800	217
2023-04-24	215	217	214	215	33,600	215
2023-04-21	217	217	215	215	106,200	215
2023-04-20	217	218	216	216	75,000	216
2023-04-19	216	217	213	216	140,900	216
2023-04-18	216	218	215	216	82,200	216
2023-04-17	218	218	215	216	64,600	216
2023-04-14	216	218	216	216	115,200	216
2023-04-13	215	216	213	215	45,100	215
2023-04-12	217	217	214	215	52,500	215
2023-04-11	216	218	215	217	78,300	217
2023-04-10	214	217	213	216	88,500	216
2023-04-07	213	214	211	212	88,100	212
2023-04-06	215	216	212	213	141,400	213
2023-04-05	219	219	215	216	129,600	216
2023-04-04	221	221	216	218	170,500	218
2023-04-03	212	221	212	220	211,900	220
2023-03-31	210	212	210	211	63,500	211
2023-03-30	210	212	209	210	91,400	210
2023-03-29	207	210	206	210	111,700	210
2023-03-28	208	210	206	207	112,900	207
2023-03-27	209	209	208	208	59,200	208
2023-03-24	207	209	205	207	90,300	207
2023-03-23	206	209	205	207	70,700	207
2023-03-22	207	209	206	208	46,500	208
2023-03-20	209	209	204	204	126,000	204
2023-03-17	207	210	206	210	59,200	210
2023-03-16	207	208	204	205	162,600	205
2023-03-15	209	213	209	211	62,400	211
2023-03-14	212	212	207	208	167,400	208
2023-03-13	217	217	212	214	189,000	214
2023-03-10	220	222	219	219	64,300	219
2023-03-09	222	222	219	221	76,100	221
2023-03-08	219	222	219	222	57,300	222
2023-03-07	220	222	219	220	238,500	220
2023-03-06	222	222	220	222	65,600	222
2023-03-03	221	221	218	219	70,000	219
2023-03-02	221	222	217	219	74,300	219
2023-03-01	221	224	219	220	96,800	220
2023-02-28	216	223	215	222	213,800	222
2023-02-27	218	218	215	215	99,800	215
2023-02-24	217	219	215	217	97,300	217
2023-02-22	216	217	214	216	122,700	216
2023-02-21	214	219	214	216	99,800	216
2023-02-20	211	215	211	214	93,800	214
2023-02-17	210	217	210	215	227,100	215
2023-02-16	206	211	206	210	190,100	210
2023-02-15	209	209	205	205	165,400	205
2023-02-14	207	210	206	209	162,700	209
2023-02-13	209	209	204	207	362,000	207
2023-02-10	219	219	208	211	577,100	211
2023-02-09	225	226	223	224	161,800	224
2023-02-08	226	227	225	225	95,600	225
2023-02-07	227	227	225	226	45,100	226
2023-02-06	226	227	225	226	63,700	226
2023-02-03	224	226	223	224	125,300	224
2023-02-02	227	228	224	224	97,600	224
2023-02-01	227	228	225	226	136,300	226
2023-01-31	228	229	226	226	140,100	226
2023-01-30	230	232	227	228	357,300	228
2023-01-27	231	232	229	230	99,400	230
2023-01-26	232	234	231	231	105,700	231
2023-01-25	230	232	228	232	112,900	232
2023-01-24	230	231	228	230	157,800	230
2023-01-23	229	230	227	230	210,400	230
2023-01-20	225	230	225	228	152,100	228
2023-01-19	230	230	223	226	387,000	226
2023-01-18	234	234	227	231	227,300	231
2023-01-17	232	235	232	232	133,000	232
2023-01-16	238	239	233	234	287,100	234
2023-01-13	240	242	238	238	129,300	238
2023-01-12	244	245	240	240	125,400	240
2023-01-11	244	246	243	245	105,400	245
2023-01-10	243	245	242	244	110,500	244
2023-01-06	240	243	237	241	182,400	241
2023-01-05	241	243	239	239	149,000	239
2023-01-04	245	246	240	240	114,500	240

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