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 |
---|---|---|---|---|---|
2009/12/30 | 561 | 569 | 550 | 550 | 121,400 |
2009/12/29 | 555 | 592 | 555 | 569 | 417,800 |
2009/12/28 | 557 | 564 | 555 | 557 | 63,800 |
2009/12/25 | 564 | 566 | 553 | 556 | 77,600 |
2009/12/24 | 564 | 572 | 560 | 564 | 92,400 |
2009/12/22 | 567 | 572 | 558 | 560 | 67,600 |
2009/12/21 | 571 | 575 | 550 | 557 | 106,100 |
2009/12/18 | 550 | 578 | 545 | 564 | 163,100 |
2009/12/17 | 531 | 564 | 531 | 559 | 162,500 |
2009/12/16 | 535 | 547 | 529 | 538 | 78,200 |
2009/12/15 | 536 | 537 | 525 | 530 | 58,000 |
2009/12/14 | 538 | 540 | 526 | 536 | 72,600 |
2009/12/11 | 536 | 549 | 530 | 540 | 122,700 |
2009/12/10 | 562 | 589 | 537 | 537 | 260,600 |
2009/12/09 | 572 | 590 | 565 | 572 | 266,800 |
2009/12/08 | 555 | 611 | 552 | 592 | 1,172,400 |
2009/12/07 | 565 | 574 | 551 | 557 | 315,700 |
2009/12/04 | 507 | 596 | 502 | 571 | 1,084,100 |
2009/12/03 | 511 | 516 | 499 | 502 | 174,900 |
2009/12/02 | 518 | 523 | 483 | 494 | 97,000 |
2009/12/01 | 480 | 518 | 467 | 511 | 102,400 |
2009/11/30 | 475 | 482 | 464 | 482 | 66,300 |
2009/11/27 | 486 | 486 | 463 | 469 | 73,800 |
2009/11/26 | 480 | 501 | 470 | 501 | 94,400 |
2009/11/25 | 505 | 506 | 472 | 485 | 140,500 |
2009/11/24 | 532 | 534 | 504 | 506 | 85,700 |
2009/11/20 | 506 | 537 | 506 | 522 | 108,800 |
2009/11/19 | 535 | 536 | 495 | 512 | 158,700 |
2009/11/18 | 535 | 567 | 515 | 540 | 394,400 |
2009/11/17 | 543 | 550 | 500 | 505 | 168,400 |
2009/11/16 | 570 | 590 | 546 | 552 | 224,400 |
2009/11/13 | 665 | 685 | 601 | 609 | 802,400 |
2009/11/12 | 555 | 670 | 522 | 670 | 187,300 |
2009/11/11 | 605 | 605 | 556 | 570 | 167,800 |
2009/11/10 | 618 | 618 | 593 | 603 | 97,700 |
2009/11/09 | 623 | 625 | 600 | 608 | 107,100 |
2009/11/06 | 657 | 665 | 627 | 640 | 123,900 |
2009/11/05 | 665 | 669 | 650 | 654 | 81,000 |
2009/11/04 | 674 | 674 | 656 | 669 | 58,200 |
2009/11/02 | 668 | 690 | 651 | 674 | 85,300 |
2009/10/30 | 698 | 698 | 680 | 688 | 103,300 |
2009/10/29 | 681 | 692 | 670 | 690 | 140,300 |
2009/10/28 | 710 | 725 | 696 | 701 | 166,800 |
2009/10/27 | 741 | 743 | 702 | 706 | 281,800 |
2009/10/26 | 757 | 777 | 741 | 749 | 178,500 |
2009/10/23 | 786 | 787 | 750 | 751 | 349,200 |
2009/10/22 | 716 | 780 | 708 | 768 | 890,000 |
2009/10/21 | 711 | 718 | 700 | 718 | 158,100 |
2009/10/20 | 725 | 738 | 715 | 718 | 162,500 |
2009/10/19 | 720 | 743 | 718 | 731 | 136,200 |
2009/10/16 | 764 | 764 | 710 | 748 | 247,400 |
2009/10/15 | 770 | 770 | 739 | 761 | 279,500 |
2009/10/14 | 749 | 769 | 730 | 750 | 289,900 |
2009/10/13 | 740 | 777 | 724 | 740 | 531,900 |
2009/10/09 | 690 | 769 | 685 | 733 | 1,042,800 |
2009/10/08 | 661 | 697 | 660 | 676 | 314,000 |
2009/10/07 | 687 | 687 | 658 | 666 | 240,400 |
2009/10/06 | 647 | 699 | 632 | 657 | 284,200 |
2009/10/05 | 688 | 705 | 636 | 648 | 439,900 |
2009/10/02 | 637 | 723 | 628 | 718 | 1,262,100 |
2009/10/01 | 650 | 669 | 624 | 627 | 201,000 |
2009/09/30 | 712 | 713 | 655 | 669 | 232,400 |
2009/09/29 | 697 | 725 | 680 | 685 | 201,500 |
2009/09/28 | 737 | 740 | 697 | 707 | 241,200 |
2009/09/25 | 757 | 789 | 745 | 754 | 217,800 |
2009/09/24 | 761 | 775 | 752 | 760 | 246,500 |
2009/09/18 | 771 | 783 | 721 | 777 | 331,200 |
2009/09/17 | 785 | 810 | 759 | 770 | 343,600 |
2009/09/16 | 859 | 862 | 785 | 790 | 1,340,600 |
2009/09/15 | 746 | 829 | 745 | 829 | 1,857,000 |
2009/09/14 | 767 | 770 | 714 | 729 | 437,800 |
2009/09/11 | 810 | 810 | 764 | 777 | 392,200 |
2009/09/10 | 792 | 817 | 782 | 808 | 556,400 |
2009/09/09 | 798 | 830 | 794 | 802 | 434,100 |
2009/09/08 | 819 | 841 | 782 | 818 | 823,600 |
2009/09/07 | 920 | 929 | 786 | 829 | 2,059,000 |
2009/09/04 | 918 | 1,000 | 848 | 880 | 5,012,100 |
2009/09/03 | 838 | 908 | 838 | 908 | 3,619,000 |
2009/09/02 | 757 | 853 | 757 | 808 | 5,515,800 |
2009/09/01 | 753 | 753 | 753 | 753 | 66,600 |
2009/08/31 | 1,053 | 1,053 | 853 | 853 | 1,709,100 |
2009/08/28 | 953 | 953 | 953 | 953 | 87,300 |
2009/08/27 | 853 | 853 | 853 | 853 | 116,700 |
2009/08/26 | 723 | 753 | 714 | 753 | 1,387,200 |
2009/08/25 | 653 | 653 | 608 | 653 | 2,158,900 |
2009/08/24 | 553 | 553 | 553 | 553 | 867,400 |
2009/08/21 | 408 | 473 | 406 | 473 | 2,796,800 |
2009/08/20 | 357 | 399 | 354 | 393 | 519,700 |
2009/08/19 | 358 | 358 | 348 | 352 | 38,300 |
2009/08/18 | 335 | 358 | 335 | 358 | 80,800 |
2009/08/17 | 359 | 359 | 340 | 344 | 104,200 |
2009/08/14 | 358 | 360 | 356 | 356 | 35,200 |
2009/08/13 | 361 | 362 | 355 | 356 | 28,600 |
2009/08/12 | 359 | 361 | 351 | 355 | 39,500 |
2009/08/11 | 365 | 368 | 360 | 365 | 38,900 |
2009/08/10 | 359 | 369 | 359 | 369 | 89,400 |
2009/08/07 | 356 | 357 | 340 | 349 | 51,200 |
2009/08/06 | 353 | 357 | 352 | 355 | 28,800 |
2009/08/05 | 357 | 363 | 350 | 351 | 51,400 |
2009/08/04 | 373 | 374 | 350 | 358 | 102,700 |
2009/08/03 | 343 | 363 | 341 | 363 | 132,500 |
2009/07/31 | 327 | 331 | 327 | 329 | 27,400 |
2009/07/30 | 328 | 330 | 325 | 327 | 51,200 |
2009/07/29 | 332 | 333 | 326 | 329 | 49,700 |
2009/07/28 | 346 | 346 | 336 | 337 | 35,100 |
2009/07/27 | 349 | 349 | 341 | 347 | 42,700 |
2009/07/24 | 347 | 348 | 337 | 340 | 30,200 |
2009/07/23 | 336 | 342 | 320 | 338 | 55,200 |
2009/07/22 | 333 | 345 | 330 | 338 | 62,300 |
2009/07/21 | 316 | 333 | 313 | 333 | 69,100 |
2009/07/17 | 306 | 308 | 303 | 308 | 49,100 |
2009/07/16 | 310 | 313 | 306 | 308 | 55,600 |
2009/07/15 | 302 | 305 | 302 | 305 | 66,000 |
2009/07/14 | 310 | 312 | 303 | 304 | 98,300 |
2009/07/13 | 324 | 333 | 306 | 306 | 101,500 |
2009/07/10 | 348 | 348 | 324 | 327 | 135,800 |
2009/07/09 | 345 | 347 | 334 | 345 | 79,500 |
2009/07/08 | 354 | 354 | 344 | 347 | 65,100 |
2009/07/07 | 362 | 367 | 350 | 356 | 66,200 |
2009/07/06 | 355 | 362 | 354 | 362 | 32,800 |
2009/07/03 | 350 | 359 | 350 | 352 | 96,400 |
2009/07/02 | 370 | 370 | 356 | 358 | 105,400 |
2009/07/01 | 365 | 373 | 361 | 365 | 111,200 |
2009/06/30 | 375 | 387 | 361 | 368 | 100,800 |
2009/06/29 | 383 | 384 | 371 | 374 | 51,200 |
2009/06/26 | 384 | 390 | 370 | 380 | 54,600 |
2009/06/25 | 370 | 383 | 370 | 383 | 53,600 |
2009/06/24 | 371 | 375 | 356 | 366 | 98,500 |
2009/06/23 | 378 | 381 | 370 | 371 | 81,800 |
2009/06/22 | 385 | 388 | 383 | 385 | 35,900 |
2009/06/19 | 383 | 390 | 381 | 384 | 68,900 |
2009/06/18 | 396 | 396 | 382 | 386 | 48,900 |
2009/06/17 | 379 | 399 | 378 | 396 | 47,000 |
2009/06/16 | 405 | 405 | 385 | 388 | 108,900 |
2009/06/15 | 410 | 410 | 399 | 407 | 109,100 |
2009/06/12 | 395 | 397 | 381 | 388 | 126,900 |
2009/06/11 | 388 | 400 | 388 | 395 | 111,300 |
2009/06/10 | 382 | 387 | 378 | 386 | 46,900 |
2009/06/09 | 383 | 385 | 375 | 378 | 75,100 |
2009/06/08 | 394 | 400 | 381 | 386 | 97,500 |
2009/06/05 | 398 | 405 | 393 | 394 | 85,600 |
2009/06/04 | 405 | 405 | 389 | 400 | 87,500 |
2009/06/03 | 404 | 409 | 397 | 404 | 121,000 |
2009/06/02 | 391 | 398 | 383 | 395 | 147,500 |
2009/06/01 | 365 | 381 | 365 | 380 | 92,600 |
2009/05/29 | 382 | 385 | 360 | 364 | 136,900 |
2009/05/28 | 385 | 390 | 375 | 380 | 148,000 |
2009/05/27 | 372 | 389 | 372 | 385 | 200,000 |
2009/05/26 | 371 | 374 | 357 | 366 | 90,700 |
2009/05/25 | 356 | 370 | 356 | 370 | 92,000 |
2009/05/22 | 355 | 357 | 348 | 355 | 63,500 |
2009/05/21 | 352 | 359 | 343 | 355 | 90,000 |
2009/05/20 | 343 | 351 | 340 | 351 | 60,900 |
2009/05/19 | 345 | 351 | 344 | 344 | 74,000 |
2009/05/18 | 355 | 355 | 340 | 344 | 77,900 |
2009/05/15 | 353 | 360 | 352 | 360 | 34,600 |
2009/05/14 | 352 | 355 | 347 | 353 | 58,700 |
2009/05/13 | 349 | 356 | 348 | 352 | 40,800 |
2009/05/12 | 351 | 353 | 340 | 347 | 52,300 |
2009/05/11 | 354 | 357 | 347 | 351 | 63,300 |
2009/05/08 | 343 | 353 | 341 | 350 | 43,100 |
2009/05/07 | 350 | 351 | 337 | 344 | 62,000 |
2009/05/01 | 328 | 335 | 326 | 335 | 55,900 |
2009/04/30 | 325 | 332 | 323 | 325 | 78,200 |
2009/04/28 | 332 | 337 | 327 | 327 | 101,800 |
2009/04/27 | 339 | 342 | 332 | 332 | 61,700 |
2009/04/24 | 333 | 336 | 330 | 332 | 103,500 |
2009/04/23 | 352 | 352 | 329 | 338 | 82,100 |
2009/04/22 | 365 | 365 | 340 | 352 | 81,900 |
2009/04/21 | 365 | 366 | 357 | 360 | 76,700 |
2009/04/20 | 370 | 377 | 361 | 365 | 64,100 |
2009/04/17 | 368 | 376 | 367 | 374 | 68,000 |
2009/04/16 | 376 | 380 | 365 | 370 | 64,200 |
2009/04/15 | 370 | 382 | 365 | 372 | 63,700 |
2009/04/14 | 396 | 400 | 370 | 377 | 135,300 |
2009/04/13 | 417 | 439 | 375 | 396 | 190,600 |
2009/04/10 | 399 | 415 | 394 | 414 | 112,200 |
2009/04/09 | 370 | 388 | 368 | 388 | 69,600 |
2009/04/08 | 359 | 369 | 357 | 358 | 44,500 |
2009/04/07 | 362 | 366 | 356 | 361 | 24,200 |
2009/04/06 | 350 | 368 | 350 | 356 | 37,300 |
2009/04/03 | 368 | 373 | 352 | 355 | 49,500 |
2009/04/02 | 328 | 359 | 328 | 359 | 64,500 |
2009/04/01 | 326 | 336 | 322 | 324 | 101,800 |
2009/03/31 | 353 | 353 | 322 | 336 | 75,900 |
2009/03/30 | 375 | 379 | 337 | 345 | 104,300 |
2009/03/27 | 380 | 397 | 374 | 379 | 102,300 |
2009/03/26 | 362 | 378 | 357 | 370 | 114,200 |
2009/03/25 | 324 | 380 | 321 | 370 | 127,400 |
2009/03/24 | 319 | 328 | 315 | 328 | 61,300 |
2009/03/23 | 305 | 314 | 302 | 314 | 50,500 |
2009/03/19 | 311 | 323 | 307 | 310 | 59,900 |
2009/03/18 | 313 | 319 | 308 | 312 | 71,700 |
2009/03/17 | 303 | 313 | 302 | 310 | 54,100 |
2009/03/16 | 305 | 313 | 297 | 308 | 156,500 |
2009/03/13 | 301 | 311 | 301 | 310 | 195,600 |
2009/03/12 | 305 | 317 | 298 | 311 | 68,100 |
2009/03/11 | 317 | 322 | 292 | 312 | 182,100 |
2009/03/10 | 314 | 318 | 309 | 312 | 34,800 |
2009/03/09 | 305 | 315 | 303 | 312 | 104,600 |
2009/03/06 | 305 | 315 | 291 | 306 | 255,400 |
2009/03/05 | 327 | 327 | 311 | 314 | 87,500 |
2009/03/04 | 311 | 325 | 308 | 317 | 291,100 |
2009/03/03 | 279 | 330 | 278 | 321 | 406,900 |
2009/03/02 | 280 | 282 | 273 | 278 | 48,800 |
2009/02/27 | 280 | 280 | 276 | 276 | 55,900 |
2009/02/26 | 277 | 285 | 276 | 281 | 58,900 |
2009/02/25 | 289 | 297 | 272 | 277 | 100,300 |
2009/02/24 | 281 | 290 | 272 | 274 | 120,200 |
2009/02/23 | 287 | 296 | 282 | 294 | 59,000 |
2009/02/20 | 327 | 328 | 297 | 307 | 98,700 |
2009/02/19 | 327 | 341 | 320 | 328 | 96,600 |
2009/02/18 | 331 | 331 | 321 | 324 | 150,400 |
2009/02/17 | 374 | 374 | 345 | 346 | 101,900 |
2009/02/16 | 376 | 380 | 370 | 377 | 119,000 |
2009/02/13 | 390 | 397 | 374 | 384 | 186,300 |
2009/02/12 | 372 | 398 | 360 | 380 | 82,000 |
2009/02/10 | 374 | 377 | 354 | 367 | 101,300 |
2009/02/09 | 399 | 420 | 370 | 378 | 95,000 |
2009/02/06 | 406 | 408 | 395 | 396 | 96,400 |
2009/02/05 | 410 | 415 | 401 | 402 | 91,700 |
2009/02/04 | 420 | 435 | 401 | 409 | 148,500 |
2009/02/03 | 475 | 498 | 403 | 416 | 318,000 |
2009/02/02 | 452 | 480 | 443 | 474 | 270,000 |
2009/01/30 | 411 | 446 | 393 | 442 | 179,900 |
2009/01/29 | 410 | 419 | 399 | 411 | 172,000 |
2009/01/28 | 400 | 415 | 393 | 399 | 254,500 |
2009/01/27 | 430 | 437 | 415 | 419 | 92,700 |
2009/01/26 | 469 | 470 | 423 | 431 | 79,600 |
2009/01/23 | 480 | 481 | 461 | 469 | 55,600 |
2009/01/22 | 506 | 512 | 480 | 490 | 76,900 |
2009/01/21 | 523 | 526 | 504 | 505 | 48,200 |
2009/01/20 | 545 | 551 | 510 | 533 | 77,400 |
2009/01/19 | 554 | 570 | 544 | 549 | 92,300 |
2009/01/16 | 548 | 549 | 535 | 539 | 142,500 |
2009/01/15 | 533 | 560 | 528 | 560 | 154,500 |
2009/01/14 | 551 | 573 | 537 | 573 | 173,400 |
2009/01/13 | 681 | 681 | 609 | 611 | 91,600 |
2009/01/09 | 710 | 714 | 691 | 694 | 52,200 |
2009/01/08 | 711 | 720 | 700 | 703 | 41,400 |
2009/01/07 | 708 | 720 | 700 | 711 | 38,300 |
2009/01/06 | 743 | 745 | 709 | 715 | 29,000 |
2009/01/05 | 758 | 760 | 725 | 735 | 11,100 |