日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

新日本科学(2395)の株価時系列情報

新日本科学(2395)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,540 1,591 1,540 1,590 2,700
2004/12/29 1,511 1,635 1,511 1,590 32,400
2004/12/28 1,430 1,517 1,430 1,500 9,600
2004/12/27 1,496 1,496 1,414 1,415 35,200
2004/12/24 1,520 1,520 1,465 1,500 45,800
2004/12/22 1,765 1,790 1,600 1,620 78,000
2004/12/21 1,465 1,585 1,465 1,585 55,400
2004/12/20 1,360 1,387 1,330 1,385 29,200
2004/12/17 1,359 1,359 1,327 1,327 19,500
2004/12/16 1,400 1,405 1,350 1,360 13,000
2004/12/15 1,425 1,430 1,396 1,397 24,200
2004/12/14 1,430 1,450 1,405 1,425 14,700
2004/12/13 1,465 1,475 1,420 1,420 14,300
2004/12/10 1,475 1,550 1,475 1,476 21,400
2004/12/09 1,536 1,537 1,480 1,480 14,200
2004/12/08 1,550 1,600 1,532 1,560 11,600
2004/12/07 1,619 1,619 1,600 1,605 3,200
2004/12/06 1,600 1,620 1,600 1,605 4,000
2004/12/03 1,640 1,649 1,610 1,649 5,600
2004/12/02 1,690 1,690 1,610 1,610 6,700
2004/12/01 1,606 1,612 1,603 1,603 3,600
2004/11/30 1,701 1,730 1,603 1,603 12,400
2004/11/29 1,750 1,770 1,695 1,695 4,000
2004/11/26 1,761 1,791 1,756 1,770 5,400
2004/11/25 1,797 1,810 1,750 1,795 5,000
2004/11/24 1,740 1,780 1,729 1,780 4,200
2004/11/22 1,800 1,801 1,721 1,728 19,700
2004/11/19 1,845 1,864 1,814 1,850 8,000
2004/11/18 1,900 1,900 1,800 1,816 22,400
2004/11/17 1,998 2,040 1,885 1,921 36,700
2004/11/16 1,940 1,970 1,920 1,969 25,900
2004/11/15 1,772 1,916 1,772 1,880 53,200
2004/11/12 1,630 1,830 1,600 1,769 70,300
2004/11/11 1,480 1,600 1,448 1,600 40,600
2004/11/10 1,465 1,465 1,314 1,400 77,900
2004/11/09 1,505 1,506 1,420 1,465 94,700
2004/11/08 1,800 1,800 1,701 1,715 11,200
2004/11/05 1,800 1,800 1,780 1,800 13,700
2004/11/04 1,816 1,820 1,745 1,780 18,600
2004/11/02 1,690 1,785 1,650 1,756 66,400
2004/11/01 2,020 2,025 2,000 2,000 9,100
2004/10/29 2,020 2,095 2,005 2,055 12,600
2004/10/28 2,030 2,060 2,020 2,025 6,700
2004/10/27 2,025 2,045 2,010 2,030 5,500
2004/10/26 2,030 2,030 2,010 2,020 8,700
2004/10/25 2,050 2,050 2,020 2,035 5,900
2004/10/22 2,060 2,160 2,030 2,100 11,600
2004/10/21 2,255 2,255 2,080 2,085 9,000
2004/10/20 2,270 2,280 2,210 2,250 6,100
2004/10/19 2,215 2,280 2,200 2,250 5,200
2004/10/18 2,215 2,285 2,180 2,200 13,000
2004/10/15 2,090 2,200 2,015 2,200 12,000
2004/10/14 2,150 2,150 2,100 2,100 3,400
2004/10/13 2,165 2,190 2,150 2,160 10,200
2004/10/12 2,155 2,250 2,150 2,160 14,800
2004/10/08 2,110 2,150 2,110 2,130 9,500
2004/10/07 2,150 2,150 2,110 2,110 3,300
2004/10/06 2,160 2,180 2,110 2,130 5,800
2004/10/05 2,150 2,200 2,120 2,160 6,300
2004/10/04 2,240 2,240 2,170 2,170 8,900
2004/10/01 2,300 2,300 2,200 2,235 10,400
2004/09/30 2,340 2,370 2,310 2,320 9,500
2004/09/29 2,250 2,380 2,215 2,380 19,100
2004/09/28 2,100 2,140 2,090 2,095 13,600
2004/09/27 2,130 2,130 2,060 2,070 7,900
2004/09/24 2,005 2,090 2,005 2,090 14,300
2004/09/22 2,100 2,140 2,020 2,030 19,000
2004/09/21 2,365 2,365 2,140 2,200 14,600
2004/09/17 2,365 2,425 2,325 2,325 13,900
2004/09/16 2,410 2,410 2,350 2,360 8,400
2004/09/15 2,490 2,490 2,450 2,450 10,900
2004/09/14 2,500 2,500 2,480 2,500 8,000
2004/09/13 2,540 2,540 2,470 2,500 22,100
2004/09/10 2,560 2,580 2,500 2,540 21,700
2004/09/09 2,650 2,670 2,580 2,600 15,600
2004/09/08 2,755 2,755 2,650 2,670 12,700
2004/09/07 2,815 2,840 2,780 2,790 3,100
2004/09/06 2,900 2,900 2,850 2,895 3,400
2004/09/03 2,910 2,960 2,875 2,875 5,300
2004/09/02 2,940 2,940 2,920 2,930 2,700
2004/09/01 2,960 2,990 2,950 2,950 5,800
2004/08/31 2,905 2,950 2,870 2,950 2,300
2004/08/30 2,960 3,050 2,900 2,950 7,700
2004/08/27 2,850 2,970 2,845 2,950 6,100
2004/08/26 2,800 2,850 2,800 2,800 3,800
2004/08/25 2,800 2,800 2,775 2,800 2,100
2004/08/24 2,850 2,850 2,800 2,800 3,200
2004/08/23 2,715 2,850 2,710 2,780 6,700
2004/08/20 2,700 2,750 2,660 2,710 3,900
2004/08/19 2,685 2,700 2,680 2,700 1,400
2004/08/18 2,775 2,775 2,650 2,660 2,600
2004/08/17 2,740 2,790 2,700 2,700 4,400
2004/08/16 2,800 2,800 2,600 2,670 8,700
2004/08/13 2,790 2,800 2,740 2,780 4,400
2004/08/12 2,915 2,915 2,750 2,750 9,600
2004/08/11 2,740 3,000 2,700 2,845 15,900
2004/08/10 2,700 2,740 2,680 2,700 11,900
2004/08/09 2,700 2,700 2,620 2,685 4,700
2004/08/06 2,690 2,750 2,640 2,750 8,700
2004/08/05 2,700 2,750 2,680 2,700 8,300
2004/08/04 2,620 2,720 2,605 2,720 8,000
2004/08/03 2,830 2,840 2,620 2,740 9,800
2004/08/02 2,700 2,910 2,690 2,840 25,300
2004/07/30 3,000 3,050 2,900 2,930 17,000
2004/07/29 3,170 3,170 3,000 3,050 12,400
2004/07/28 3,120 3,240 3,120 3,180 8,600
2004/07/27 3,300 3,300 3,130 3,150 16,200
2004/07/26 3,430 3,430 3,300 3,310 8,700
2004/07/23 3,450 3,450 3,380 3,430 10,400
2004/07/22 3,510 3,510 3,450 3,450 5,700
2004/07/21 3,460 3,600 3,450 3,510 6,900
2004/07/20 3,540 3,560 3,480 3,480 3,600
2004/07/16 3,550 3,550 3,450 3,530 5,800
2004/07/15 3,600 3,620 3,480 3,500 9,600
2004/07/14 3,680 3,700 3,550 3,560 7,200
2004/07/13 3,820 3,820 3,650 3,660 10,500
2004/07/12 3,620 3,750 3,620 3,740 11,000
2004/07/09 3,600 3,680 3,520 3,580 8,000
2004/07/08 3,480 3,590 3,460 3,550 8,100
2004/07/07 3,480 3,480 3,380 3,450 8,900
2004/07/06 3,570 3,580 3,460 3,500 8,300
2004/07/05 3,630 3,720 3,500 3,610 20,200
2004/07/02 3,500 3,600 3,490 3,580 20,300
2004/07/01 3,600 3,660 3,510 3,570 23,800
2004/06/30 3,630 3,700 3,590 3,600 12,800
2004/06/29 3,730 3,730 3,640 3,650 9,700
2004/06/28 3,800 3,830 3,720 3,720 4,700
2004/06/25 3,820 3,880 3,710 3,750 15,100
2004/06/24 3,850 3,900 3,750 3,870 7,400
2004/06/23 3,830 3,850 3,660 3,750 12,200
2004/06/22 4,080 4,190 3,830 3,880 11,300
2004/06/21 4,170 4,180 4,080 4,080 10,000
2004/06/18 4,350 4,400 4,020 4,320 42,500
2004/06/17 3,850 4,300 3,850 4,300 83,600
2004/06/16 3,700 3,800 3,660 3,800 25,600
2004/06/15 3,470 3,690 3,420 3,580 20,000
2004/06/14 3,390 3,480 3,390 3,420 6,000
2004/06/11 3,470 3,470 3,300 3,390 9,600
2004/06/10 3,500 3,560 3,400 3,430 19,300
2004/06/09 3,190 3,460 3,170 3,460 43,800
2004/06/08 3,310 3,330 3,100 3,150 31,300
2004/06/07 3,360 3,380 3,300 3,330 5,900
2004/06/04 3,380 3,390 3,340 3,350 6,800
2004/06/03 3,530 3,530 3,370 3,420 7,300
2004/06/02 3,390 3,500 3,390 3,480 11,800
2004/06/01 3,380 3,470 3,350 3,440 15,900
2004/05/31 3,450 3,470 3,330 3,410 13,100
2004/05/28 3,530 3,560 3,480 3,480 20,500
2004/05/27 3,650 3,680 3,550 3,550 7,700
2004/05/26 3,760 3,760 3,580 3,630 13,300
2004/05/25 3,680 3,710 3,570 3,710 9,100
2004/05/24 3,980 3,980 3,680 3,780 11,400
2004/05/21 3,920 4,000 3,860 3,930 6,700
2004/05/20 4,000 4,000 3,850 3,940 6,400
2004/05/19 3,860 4,060 3,760 4,000 9,700
2004/05/18 3,350 3,830 3,300 3,700 11,200
2004/05/17 3,860 3,900 3,500 3,500 22,800
2004/05/14 4,150 4,200 3,850 4,000 20,200
2004/05/13 4,260 4,270 4,160 4,160 11,100
2004/05/12 4,300 4,350 4,200 4,280 11,800
2004/05/11 4,050 4,410 3,910 4,200 25,500
2004/05/10 4,650 4,650 4,200 4,200 25,100
2004/05/07 4,790 4,800 4,660 4,660 19,800
2004/05/06 4,690 4,840 4,650 4,780 48,000
2004/04/30 4,780 4,850 4,710 4,840 19,800
2004/04/28 4,670 4,830 4,620 4,780 27,700
2004/04/27 4,700 4,710 4,610 4,680 17,500
2004/04/26 4,780 4,780 4,670 4,690 16,800
2004/04/23 4,800 4,900 4,660 4,790 32,000
2004/04/22 4,950 4,950 4,690 4,790 29,500
2004/04/21 4,800 4,990 4,770 4,940 54,100
2004/04/20 4,580 4,800 4,480 4,670 45,700
2004/04/19 4,980 4,980 4,590 4,680 51,900
2004/04/16 4,800 4,990 4,750 4,890 40,500
2004/04/15 4,910 4,910 4,710 4,860 56,400
2004/04/14 4,930 5,020 4,820 4,960 64,100
2004/04/13 5,020 5,120 4,900 4,940 45,400
2004/04/12 5,030 5,100 4,970 4,990 53,300
2004/04/09 5,050 5,150 5,000 5,020 50,300
2004/04/08 5,090 5,250 5,080 5,200 68,400
2004/04/07 5,250 5,250 5,080 5,080 47,600
2004/04/06 5,390 5,390 5,140 5,200 107,900
2004/04/05 5,180 5,480 5,150 5,390 235,800
2004/04/02 4,900 5,100 4,900 5,080 89,300
2004/04/01 5,000 5,150 4,880 5,100 114,500
2004/03/31 5,210 5,220 5,000 5,070 37,800
2004/03/30 4,970 5,200 4,840 5,180 73,800
2004/03/29 4,890 5,010 4,660 5,010 85,900
2004/03/26 4,940 4,950 4,820 4,890 50,300
2004/03/25 5,140 5,150 4,810 5,000 79,100
2004/03/24 5,200 5,250 5,100 5,100 64,900
2004/03/23 5,180 5,200 5,090 5,100 63,500
2004/03/22 5,460 5,490 5,200 5,250 56,100
2004/03/19 5,190 5,580 5,170 5,430 168,500
2004/03/18 5,250 5,370 5,080 5,170 131,600
2004/03/17 5,400 5,450 5,070 5,350 167,400
2004/03/16 5,550 5,640 5,380 5,500 204,300
2004/03/15 5,800 5,880 5,550 5,690 396,700
2004/03/12 4,910 5,400 4,910 5,400 584,600
2004/03/11 4,690 5,140 4,500 4,900 670,800
2004/03/10 4,230 4,760 4,200 4,680 582,600
2004/03/09 4,180 4,320 4,050 4,260 431,800
2004/03/08 4,110 4,610 4,050 4,380 1,865,200

このページの先頭へ