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
2005/12/30 1,920 1,980 1,891 1,951 209,200
2005/12/29 1,820 1,920 1,811 1,880 479,800
2005/12/28 1,750 1,795 1,735 1,795 256,600
2005/12/27 1,721 1,790 1,695 1,768 420,200
2005/12/26 1,760 1,763 1,695 1,695 705,100
2005/12/22 1,750 1,792 1,750 1,770 136,200
2005/12/21 1,798 1,816 1,750 1,777 179,500
2005/12/20 1,715 1,845 1,707 1,824 482,400
2005/12/19 1,649 1,699 1,631 1,695 152,200
2005/12/16 1,629 1,629 1,610 1,620 82,400
2005/12/15 1,601 1,620 1,597 1,615 174,400
2005/12/14 1,601 1,645 1,600 1,600 73,600
2005/12/13 1,634 1,640 1,595 1,597 199,300
2005/12/12 1,650 1,655 1,630 1,634 47,700
2005/12/09 1,647 1,649 1,627 1,632 28,100
2005/12/08 1,570 1,657 1,570 1,610 98,100
2005/12/07 1,610 1,615 1,550 1,571 108,700
2005/12/06 1,612 1,660 1,602 1,618 91,600
2005/12/05 1,680 1,690 1,651 1,672 55,100
2005/12/02 1,672 1,720 1,671 1,685 44,300
2005/12/01 1,690 1,701 1,681 1,683 31,100
2005/11/30 1,715 1,715 1,690 1,690 29,300
2005/11/29 1,720 1,730 1,703 1,730 45,200
2005/11/28 1,745 1,790 1,732 1,750 61,700
2005/11/25 1,760 1,760 1,721 1,740 16,100
2005/11/24 1,702 1,765 1,702 1,765 43,400
2005/11/22 1,785 1,800 1,750 1,750 40,300
2005/11/21 1,750 1,810 1,746 1,785 56,900
2005/11/18 1,701 1,750 1,701 1,733 52,200
2005/11/17 1,721 1,730 1,696 1,701 29,600
2005/11/16 1,740 1,750 1,710 1,721 18,400
2005/11/15 1,820 1,820 1,740 1,751 43,400
2005/11/14 1,920 1,920 1,827 1,828 102,000
2005/11/11 1,603 1,825 1,600 1,800 127,300
2005/11/10 1,670 1,670 1,630 1,635 20,500
2005/11/09 1,697 1,697 1,650 1,660 17,300
2005/11/08 1,690 1,715 1,670 1,697 15,300
2005/11/07 1,700 1,705 1,656 1,695 12,900
2005/11/04 1,680 1,700 1,679 1,698 11,100
2005/11/02 1,720 1,721 1,676 1,680 26,900
2005/11/01 1,739 1,739 1,710 1,715 12,100
2005/10/31 1,731 1,740 1,698 1,718 30,000
2005/10/28 1,615 1,695 1,561 1,670 24,500
2005/10/27 1,680 1,680 1,600 1,632 35,800
2005/10/26 1,727 1,758 1,650 1,680 52,400
2005/10/25 1,680 1,809 1,680 1,788 204,400
2005/10/24 1,507 1,638 1,496 1,638 142,900
2005/10/21 1,402 1,438 1,396 1,438 48,100
2005/10/20 1,434 1,444 1,365 1,390 82,800
2005/10/19 1,455 1,485 1,451 1,453 32,800
2005/10/18 1,490 1,530 1,467 1,495 66,500
2005/10/17 1,465 1,474 1,430 1,442 88,000
2005/10/14 1,650 1,650 1,569 1,575 32,800
2005/10/13 1,721 1,721 1,670 1,670 29,200
2005/10/12 1,670 1,748 1,670 1,710 35,000
2005/10/11 1,760 1,780 1,700 1,700 16,400
2005/10/07 1,750 1,781 1,740 1,750 11,100
2005/10/06 1,850 1,850 1,748 1,780 26,300
2005/10/05 1,900 1,905 1,860 1,870 19,400
2005/10/04 2,000 2,025 1,921 1,935 40,900
2005/10/03 1,810 2,010 1,807 1,939 57,500
2005/09/30 1,775 2,000 1,755 1,820 55,500
2005/09/29 1,760 1,780 1,750 1,768 18,000
2005/09/28 1,759 1,780 1,725 1,741 29,000
2005/09/27 1,625 1,800 1,625 1,715 54,600
2005/09/27 1 -> 2.00 分割
2005/09/26 3,170 3,250 3,150 3,250 48,200
2005/09/22 3,210 3,250 3,100 3,220 55,800
2005/09/21 3,250 3,270 3,210 3,260 27,500
2005/09/20 3,190 3,320 3,190 3,300 61,400
2005/09/16 3,160 3,160 3,050 3,150 20,300
2005/09/15 3,100 3,140 3,070 3,120 37,700
2005/09/14 3,000 3,070 2,980 3,070 25,200
2005/09/13 2,955 2,995 2,955 2,990 15,100
2005/09/12 2,960 2,980 2,945 2,960 17,100
2005/09/09 2,910 2,925 2,900 2,925 6,800
2005/09/08 2,890 2,950 2,890 2,910 19,300
2005/09/07 2,865 2,895 2,865 2,895 2,400
2005/09/06 2,860 2,880 2,850 2,875 6,000
2005/09/05 2,905 2,905 2,850 2,860 5,100
2005/09/02 2,930 2,940 2,910 2,920 12,800
2005/09/01 2,910 2,935 2,905 2,920 9,500
2005/08/31 2,850 2,895 2,840 2,890 5,300
2005/08/30 2,805 2,850 2,795 2,850 10,700
2005/08/29 2,800 2,830 2,800 2,800 5,200
2005/08/26 2,795 2,820 2,795 2,800 9,100
2005/08/25 2,795 2,795 2,770 2,795 5,300
2005/08/24 2,790 2,795 2,765 2,780 7,700
2005/08/23 2,795 2,795 2,755 2,785 7,600
2005/08/22 2,785 2,785 2,750 2,755 11,800
2005/08/19 2,800 2,800 2,775 2,800 13,800
2005/08/18 2,800 2,800 2,775 2,780 19,600
2005/08/17 2,820 2,820 2,755 2,785 34,400
2005/08/16 2,980 2,980 2,770 2,785 136,900
2005/08/15 2,690 2,760 2,650 2,700 43,700
2005/08/12 2,690 2,730 2,650 2,650 13,300
2005/08/11 2,660 2,700 2,650 2,660 8,100
2005/08/10 2,780 2,790 2,650 2,650 17,400
2005/08/09 2,700 2,800 2,650 2,760 7,300
2005/08/08 2,520 2,720 2,500 2,700 25,700
2005/08/05 2,760 2,810 2,510 2,600 27,600
2005/08/04 2,850 2,875 2,770 2,815 13,800
2005/08/03 2,905 2,905 2,880 2,880 4,900
2005/08/02 2,855 2,885 2,855 2,865 6,700
2005/08/01 2,860 2,885 2,860 2,865 8,300
2005/07/29 2,880 2,900 2,870 2,880 8,100
2005/07/28 2,890 2,920 2,870 2,890 5,700
2005/07/27 2,890 2,930 2,880 2,880 10,900
2005/07/26 2,920 2,950 2,880 2,950 14,000
2005/07/25 2,995 2,995 2,900 2,920 12,600
2005/07/22 3,030 3,050 2,970 3,000 5,500
2005/07/21 3,030 3,050 3,030 3,050 5,700
2005/07/20 3,030 3,040 3,010 3,040 8,200
2005/07/19 3,070 3,070 3,000 3,020 9,700
2005/07/15 2,995 3,040 2,995 3,030 17,900
2005/07/14 2,985 2,995 2,975 2,985 6,900
2005/07/13 2,995 2,995 2,940 2,975 8,500
2005/07/12 2,980 2,995 2,950 2,980 10,500
2005/07/11 2,980 2,980 2,955 2,970 9,500
2005/07/08 2,830 2,990 2,830 2,940 18,800
2005/07/07 2,900 2,905 2,845 2,870 24,100
2005/07/06 2,935 2,940 2,890 2,930 14,500
2005/07/05 2,930 2,930 2,850 2,875 31,000
2005/07/04 2,970 3,000 2,910 2,945 48,900
2005/07/01 3,100 3,130 3,000 3,040 25,200
2005/06/30 3,150 3,150 3,090 3,100 25,400
2005/06/29 3,120 3,200 3,110 3,200 128,700
2005/06/28 3,080 3,080 3,050 3,080 62,000
2005/06/27 3,110 3,180 3,050 3,050 193,600
2005/06/24 2,885 2,950 2,870 2,930 119,400
2005/06/23 2,900 2,920 2,860 2,895 69,400
2005/06/22 2,730 2,760 2,690 2,730 15,900
2005/06/21 2,770 2,775 2,690 2,725 21,500
2005/06/20 2,850 2,910 2,725 2,760 46,400
2005/06/17 2,670 2,675 2,560 2,650 7,200
2005/06/16 2,645 2,665 2,640 2,660 6,200
2005/06/15 2,580 2,660 2,580 2,660 6,700
2005/06/14 2,610 2,650 2,500 2,650 8,400
2005/06/13 2,610 2,640 2,570 2,640 1,700
2005/06/10 2,600 2,680 2,570 2,650 6,000
2005/06/09 2,600 2,650 2,600 2,610 2,500
2005/06/08 2,560 2,590 2,555 2,580 1,300
2005/06/07 2,630 2,640 2,580 2,580 3,300
2005/06/06 2,610 2,640 2,610 2,640 1,200
2005/06/03 2,700 2,700 2,600 2,610 6,400
2005/06/02 2,700 2,710 2,670 2,670 5,000
2005/06/01 2,770 2,790 2,710 2,710 5,400
2005/05/31 2,770 2,770 2,700 2,770 2,900
2005/05/30 2,710 2,800 2,710 2,770 12,700
2005/05/27 2,675 2,740 2,620 2,740 3,600
2005/05/26 2,660 2,700 2,640 2,690 8,500
2005/05/25 2,670 2,680 2,650 2,660 5,700
2005/05/24 2,720 2,720 2,600 2,680 5,500
2005/05/23 2,780 2,780 2,700 2,750 4,300
2005/05/20 2,785 2,870 2,780 2,850 4,600
2005/05/19 2,800 2,820 2,700 2,780 6,200
2005/05/18 2,745 2,765 2,700 2,765 7,100
2005/05/17 2,830 2,900 2,610 2,645 8,500
2005/05/16 2,880 2,880 2,755 2,780 15,100
2005/05/13 2,940 3,140 2,910 2,910 85,300
2005/05/12 2,750 2,900 2,730 2,900 45,600
2005/05/11 2,730 2,770 2,710 2,730 10,400
2005/05/10 2,700 2,740 2,700 2,730 11,500
2005/05/09 2,595 2,680 2,595 2,680 11,500
2005/05/06 2,610 2,610 2,590 2,590 3,000
2005/05/02 2,680 2,680 2,600 2,600 2,600
2005/04/28 2,590 2,620 2,540 2,620 8,000
2005/04/27 2,555 2,580 2,500 2,580 7,800
2005/04/26 2,600 2,600 2,550 2,555 4,900
2005/04/25 2,600 2,630 2,590 2,600 3,600
2005/04/22 2,645 2,645 2,600 2,640 6,900
2005/04/21 2,600 2,640 2,505 2,610 10,100
2005/04/20 2,565 2,655 2,565 2,645 9,900
2005/04/19 2,545 2,590 2,540 2,550 5,500
2005/04/18 2,560 2,600 2,550 2,550 10,200
2005/04/15 2,550 2,640 2,550 2,600 7,600
2005/04/14 2,660 2,660 2,560 2,600 11,800
2005/04/13 2,645 2,700 2,645 2,660 30,400
2005/04/12 2,610 2,690 2,570 2,640 55,200
2005/04/11 2,425 2,435 2,420 2,425 7,200
2005/04/08 2,500 2,500 2,450 2,460 4,000
2005/04/07 2,540 2,540 2,460 2,510 10,800
2005/04/06 2,500 2,540 2,480 2,540 8,600
2005/04/05 2,515 2,520 2,480 2,490 11,100
2005/04/04 2,595 2,600 2,510 2,515 11,200
2005/04/01 2,530 2,570 2,500 2,510 9,000
2005/03/31 2,525 2,570 2,515 2,570 3,600
2005/03/30 2,530 2,530 2,515 2,515 3,700
2005/03/29 2,570 2,570 2,535 2,570 2,200
2005/03/28 2,600 2,670 2,560 2,570 5,000
2005/03/25 2,605 2,605 2,540 2,600 9,500
2005/03/24 2,630 2,690 2,585 2,610 6,900
2005/03/23 2,570 2,610 2,560 2,590 8,500
2005/03/22 2,605 2,615 2,585 2,590 13,700
2005/03/18 2,590 2,630 2,550 2,595 23,200
2005/03/17 2,650 2,670 2,570 2,570 13,800
2005/03/16 2,715 2,750 2,700 2,700 9,100
2005/03/15 2,785 2,785 2,700 2,700 8,300
2005/03/14 2,660 2,750 2,660 2,750 13,500
2005/03/11 2,660 2,690 2,600 2,690 14,900
2005/03/10 2,770 2,790 2,660 2,700 25,200
2005/03/09 2,775 2,880 2,710 2,850 84,600
2005/03/08 2,590 2,680 2,560 2,670 38,500
2005/03/07 2,515 2,580 2,515 2,580 10,000
2005/03/04 2,490 2,515 2,490 2,500 7,400
2005/03/03 2,480 2,510 2,480 2,505 3,900
2005/03/02 2,500 2,500 2,460 2,480 11,000
2005/03/01 2,550 2,550 2,500 2,500 8,300
2005/02/28 2,500 2,545 2,490 2,510 12,300
2005/02/25 2,510 2,575 2,505 2,540 17,100
2005/02/24 2,595 2,620 2,555 2,585 11,700
2005/02/23 2,550 2,590 2,500 2,590 12,100
2005/02/22 2,450 2,570 2,450 2,550 12,000
2005/02/21 2,420 2,500 2,380 2,450 18,200
2005/02/18 2,350 2,475 2,320 2,450 29,100
2005/02/17 2,285 2,480 2,280 2,365 45,300
2005/02/16 2,570 2,580 2,440 2,440 28,200
2005/02/15 2,700 2,700 2,570 2,600 20,900
2005/02/14 2,650 2,710 2,560 2,700 19,600
2005/02/10 2,640 2,680 2,560 2,650 8,900
2005/02/09 2,560 2,700 2,550 2,650 66,000
2005/02/08 2,560 2,575 2,560 2,560 19,300
2005/02/07 2,500 2,570 2,430 2,560 31,900
2005/02/04 2,565 2,575 2,465 2,530 31,100
2005/02/03 2,585 2,585 2,490 2,575 13,000
2005/02/02 2,455 2,590 2,440 2,590 42,100
2005/02/01 2,550 2,560 2,425 2,450 36,500
2005/01/31 2,630 2,630 2,480 2,550 27,100
2005/01/28 2,550 2,600 2,410 2,550 44,100
2005/01/27 2,600 2,600 2,505 2,570 19,100
2005/01/26 2,580 2,645 2,500 2,530 35,000
2005/01/25 2,700 2,760 2,500 2,600 104,200
2005/01/24 2,295 2,660 2,260 2,660 183,600
2005/01/21 2,100 2,260 2,070 2,260 45,900
2005/01/20 2,130 2,200 2,130 2,145 40,700
2005/01/19 2,150 2,220 2,100 2,200 69,100
2005/01/18 2,165 2,250 2,055 2,060 60,800
2005/01/17 2,000 2,200 2,000 2,180 63,800
2005/01/14 1,919 1,945 1,919 1,930 64,500
2005/01/13 2,015 2,045 1,901 1,925 46,400
2005/01/12 2,280 2,285 2,005 2,015 87,900
2005/01/11 2,210 2,280 2,120 2,200 161,400
2005/01/07 1,850 2,030 1,850 1,980 59,300
2005/01/06 1,770 1,818 1,740 1,818 29,000
2005/01/05 1,680 1,789 1,667 1,770 33,200
2005/01/04 1,592 1,665 1,560 1,665 13,900

このページの先頭へ