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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 198 | 191 | 196 | 15,400 |
2011/12/29 | 192 | 192 | 188 | 189 | 6,300 |
2011/12/28 | 188 | 189 | 187 | 189 | 12,600 |
2011/12/27 | 187 | 189 | 185 | 185 | 10,700 |
2011/12/26 | 192 | 193 | 188 | 188 | 20,800 |
2011/12/22 | 192 | 195 | 190 | 192 | 10,500 |
2011/12/21 | 195 | 195 | 190 | 192 | 9,400 |
2011/12/20 | 190 | 195 | 190 | 195 | 7,000 |
2011/12/19 | 194 | 194 | 189 | 191 | 13,400 |
2011/12/16 | 195 | 196 | 194 | 194 | 16,400 |
2011/12/15 | 196 | 197 | 195 | 195 | 5,900 |
2011/12/14 | 198 | 200 | 196 | 200 | 11,000 |
2011/12/13 | 196 | 200 | 195 | 198 | 15,900 |
2011/12/12 | 198 | 200 | 198 | 199 | 12,500 |
2011/12/09 | 200 | 202 | 198 | 200 | 31,300 |
2011/12/08 | 200 | 202 | 200 | 200 | 1,900 |
2011/12/07 | 202 | 203 | 198 | 202 | 16,100 |
2011/12/06 | 204 | 204 | 202 | 202 | 8,600 |
2011/12/05 | 204 | 205 | 201 | 203 | 24,100 |
2011/12/02 | 203 | 206 | 201 | 205 | 43,600 |
2011/12/01 | 198 | 198 | 193 | 198 | 45,200 |
2011/11/30 | 190 | 197 | 190 | 194 | 18,800 |
2011/11/29 | 191 | 194 | 189 | 190 | 16,700 |
2011/11/28 | 187 | 191 | 187 | 189 | 4,900 |
2011/11/25 | 186 | 189 | 185 | 186 | 9,600 |
2011/11/24 | 189 | 190 | 186 | 186 | 14,000 |
2011/11/22 | 190 | 194 | 189 | 191 | 11,400 |
2011/11/21 | 189 | 192 | 189 | 192 | 16,600 |
2011/11/18 | 193 | 196 | 191 | 191 | 26,000 |
2011/11/17 | 201 | 201 | 194 | 198 | 56,300 |
2011/11/16 | 205 | 205 | 201 | 204 | 12,900 |
2011/11/15 | 200 | 227 | 200 | 205 | 122,800 |
2011/11/14 | 198 | 203 | 198 | 202 | 15,100 |
2011/11/11 | 199 | 203 | 199 | 203 | 10,800 |
2011/11/10 | 206 | 207 | 195 | 207 | 40,000 |
2011/11/09 | 211 | 214 | 200 | 214 | 50,200 |
2011/11/08 | 216 | 217 | 213 | 215 | 10,200 |
2011/11/07 | 215 | 218 | 213 | 218 | 6,700 |
2011/11/04 | 217 | 218 | 214 | 218 | 12,600 |
2011/11/02 | 223 | 223 | 215 | 218 | 29,200 |
2011/11/01 | 217 | 224 | 216 | 224 | 28,300 |
2011/10/31 | 222 | 222 | 210 | 216 | 15,900 |
2011/10/28 | 222 | 225 | 217 | 222 | 29,700 |
2011/10/27 | 220 | 220 | 216 | 220 | 14,200 |
2011/10/26 | 215 | 219 | 214 | 218 | 10,000 |
2011/10/25 | 224 | 224 | 219 | 223 | 3,000 |
2011/10/24 | 220 | 225 | 220 | 225 | 9,000 |
2011/10/21 | 215 | 220 | 215 | 217 | 8,500 |
2011/10/20 | 216 | 217 | 215 | 215 | 5,900 |
2011/10/19 | 216 | 220 | 215 | 215 | 13,700 |
2011/10/18 | 223 | 223 | 219 | 221 | 3,800 |
2011/10/17 | 224 | 224 | 222 | 224 | 5,700 |
2011/10/14 | 221 | 222 | 218 | 220 | 5,800 |
2011/10/13 | 225 | 226 | 222 | 222 | 9,400 |
2011/10/12 | 222 | 223 | 216 | 223 | 12,900 |
2011/10/11 | 220 | 222 | 220 | 222 | 11,500 |
2011/10/07 | 217 | 223 | 213 | 215 | 11,400 |
2011/10/06 | 214 | 218 | 214 | 217 | 7,900 |
2011/10/05 | 222 | 222 | 212 | 212 | 23,900 |
2011/10/04 | 234 | 234 | 211 | 224 | 29,300 |
2011/10/03 | 233 | 235 | 227 | 227 | 27,000 |
2011/09/30 | 227 | 233 | 227 | 232 | 15,700 |
2011/09/29 | 234 | 235 | 228 | 235 | 26,600 |
2011/09/28 | 220 | 235 | 219 | 235 | 35,500 |
2011/09/27 | 215 | 219 | 211 | 217 | 10,300 |
2011/09/26 | 218 | 221 | 210 | 217 | 15,900 |
2011/09/22 | 226 | 230 | 221 | 222 | 17,000 |
2011/09/21 | 239 | 239 | 224 | 230 | 23,600 |
2011/09/20 | 231 | 240 | 231 | 236 | 12,400 |
2011/09/16 | 229 | 236 | 229 | 236 | 14,800 |
2011/09/15 | 229 | 230 | 226 | 229 | 7,100 |
2011/09/14 | 232 | 233 | 224 | 224 | 18,000 |
2011/09/13 | 230 | 232 | 225 | 232 | 9,900 |
2011/09/12 | 222 | 229 | 219 | 225 | 14,800 |
2011/09/09 | 235 | 235 | 230 | 231 | 25,500 |
2011/09/08 | 242 | 242 | 234 | 237 | 19,600 |
2011/09/07 | 237 | 239 | 229 | 239 | 39,400 |
2011/09/06 | 236 | 237 | 222 | 222 | 46,300 |
2011/09/05 | 225 | 246 | 225 | 236 | 92,000 |
2011/09/02 | 224 | 230 | 221 | 227 | 33,700 |
2011/09/01 | 221 | 224 | 217 | 224 | 30,800 |
2011/08/31 | 218 | 218 | 213 | 217 | 25,100 |
2011/08/30 | 219 | 221 | 215 | 218 | 17,500 |
2011/08/29 | 214 | 220 | 210 | 217 | 28,100 |
2011/08/26 | 207 | 213 | 205 | 212 | 24,700 |
2011/08/25 | 204 | 208 | 203 | 204 | 34,200 |
2011/08/24 | 208 | 219 | 200 | 201 | 71,900 |
2011/08/23 | 215 | 220 | 200 | 201 | 86,000 |
2011/08/22 | 223 | 230 | 212 | 214 | 39,300 |
2011/08/19 | 220 | 229 | 220 | 223 | 19,500 |
2011/08/18 | 228 | 232 | 228 | 228 | 17,500 |
2011/08/17 | 239 | 241 | 223 | 232 | 67,100 |
2011/08/16 | 236 | 240 | 229 | 240 | 17,300 |
2011/08/15 | 224 | 230 | 224 | 229 | 7,400 |
2011/08/12 | 230 | 231 | 222 | 224 | 10,500 |
2011/08/11 | 215 | 227 | 215 | 227 | 12,600 |
2011/08/10 | 235 | 235 | 224 | 226 | 18,600 |
2011/08/09 | 213 | 229 | 200 | 223 | 86,800 |
2011/08/08 | 240 | 240 | 225 | 225 | 28,900 |
2011/08/05 | 247 | 247 | 230 | 242 | 39,000 |
2011/08/04 | 255 | 256 | 249 | 249 | 35,600 |
2011/08/03 | 267 | 267 | 255 | 256 | 37,500 |
2011/08/02 | 267 | 270 | 263 | 267 | 62,300 |
2011/08/01 | 262 | 264 | 260 | 262 | 16,200 |
2011/07/29 | 265 | 266 | 262 | 262 | 11,800 |
2011/07/28 | 264 | 265 | 263 | 265 | 6,300 |
2011/07/27 | 269 | 269 | 264 | 264 | 14,200 |
2011/07/26 | 269 | 270 | 268 | 268 | 10,100 |
2011/07/25 | 268 | 270 | 268 | 268 | 5,700 |
2011/07/22 | 271 | 272 | 267 | 268 | 32,100 |
2011/07/21 | 273 | 273 | 270 | 271 | 9,100 |
2011/07/20 | 274 | 275 | 272 | 272 | 6,400 |
2011/07/19 | 270 | 273 | 270 | 273 | 9,400 |
2011/07/15 | 275 | 276 | 273 | 274 | 11,000 |
2011/07/14 | 271 | 273 | 271 | 273 | 13,300 |
2011/07/13 | 270 | 273 | 270 | 272 | 14,300 |
2011/07/12 | 271 | 272 | 269 | 272 | 11,500 |
2011/07/11 | 270 | 273 | 270 | 273 | 10,400 |
2011/07/08 | 270 | 273 | 268 | 270 | 19,600 |
2011/07/07 | 270 | 273 | 266 | 271 | 29,200 |
2011/07/06 | 275 | 276 | 268 | 270 | 39,600 |
2011/07/05 | 281 | 282 | 274 | 275 | 27,800 |
2011/07/04 | 285 | 285 | 278 | 280 | 38,400 |
2011/07/01 | 278 | 280 | 274 | 278 | 20,600 |
2011/06/30 | 279 | 280 | 274 | 275 | 19,100 |
2011/06/29 | 266 | 276 | 265 | 276 | 25,500 |
2011/06/28 | 264 | 265 | 264 | 264 | 10,200 |
2011/06/27 | 261 | 263 | 261 | 262 | 11,700 |
2011/06/24 | 260 | 263 | 256 | 262 | 35,600 |
2011/06/23 | 262 | 267 | 260 | 261 | 14,600 |
2011/06/22 | 266 | 271 | 260 | 262 | 33,300 |
2011/06/21 | 265 | 268 | 265 | 268 | 15,500 |
2011/06/20 | 255 | 263 | 255 | 263 | 16,200 |
2011/06/17 | 264 | 266 | 257 | 257 | 28,600 |
2011/06/16 | 262 | 265 | 262 | 263 | 14,600 |
2011/06/15 | 263 | 266 | 262 | 265 | 16,600 |
2011/06/14 | 265 | 267 | 257 | 264 | 39,000 |
2011/06/13 | 263 | 269 | 263 | 265 | 27,700 |
2011/06/10 | 261 | 269 | 261 | 266 | 51,500 |
2011/06/09 | 265 | 267 | 263 | 264 | 31,600 |
2011/06/08 | 266 | 272 | 266 | 270 | 9,800 |
2011/06/07 | 265 | 268 | 264 | 267 | 17,300 |
2011/06/06 | 270 | 273 | 268 | 269 | 28,300 |
2011/06/03 | 278 | 279 | 275 | 276 | 18,400 |
2011/06/02 | 285 | 285 | 279 | 281 | 26,000 |
2011/06/01 | 283 | 285 | 281 | 284 | 15,600 |
2011/05/31 | 276 | 284 | 276 | 283 | 15,700 |
2011/05/30 | 273 | 279 | 273 | 277 | 29,000 |
2011/05/27 | 279 | 283 | 276 | 281 | 16,500 |
2011/05/26 | 275 | 280 | 272 | 276 | 16,500 |
2011/05/25 | 280 | 280 | 268 | 272 | 24,800 |
2011/05/24 | 270 | 279 | 266 | 279 | 31,400 |
2011/05/23 | 275 | 275 | 257 | 268 | 60,200 |
2011/05/20 | 289 | 289 | 269 | 273 | 90,300 |
2011/05/19 | 296 | 298 | 288 | 289 | 7,200 |
2011/05/18 | 287 | 294 | 286 | 293 | 18,900 |
2011/05/17 | 295 | 295 | 282 | 291 | 49,200 |
2011/05/16 | 296 | 304 | 290 | 294 | 95,000 |
2011/05/13 | 328 | 340 | 316 | 328 | 48,900 |
2011/05/12 | 337 | 339 | 335 | 335 | 10,300 |
2011/05/11 | 347 | 347 | 338 | 339 | 21,400 |
2011/05/10 | 341 | 346 | 335 | 343 | 40,500 |
2011/05/09 | 343 | 343 | 328 | 336 | 23,300 |
2011/05/06 | 346 | 346 | 338 | 341 | 38,600 |
2011/05/02 | 324 | 349 | 324 | 339 | 43,800 |
2011/04/28 | 316 | 323 | 316 | 323 | 16,300 |
2011/04/27 | 315 | 319 | 315 | 315 | 16,100 |
2011/04/26 | 310 | 316 | 310 | 314 | 12,700 |
2011/04/25 | 306 | 312 | 305 | 311 | 22,600 |
2011/04/22 | 311 | 314 | 308 | 311 | 14,300 |
2011/04/21 | 316 | 319 | 310 | 313 | 22,900 |
2011/04/20 | 314 | 317 | 312 | 313 | 28,900 |
2011/04/19 | 313 | 315 | 310 | 310 | 30,800 |
2011/04/18 | 315 | 318 | 314 | 318 | 7,700 |
2011/04/15 | 318 | 321 | 315 | 315 | 24,100 |
2011/04/14 | 317 | 322 | 315 | 320 | 29,000 |
2011/04/13 | 322 | 328 | 317 | 320 | 37,200 |
2011/04/12 | 322 | 327 | 316 | 322 | 24,400 |
2011/04/11 | 316 | 330 | 316 | 330 | 23,600 |
2011/04/08 | 314 | 323 | 314 | 320 | 30,900 |
2011/04/07 | 325 | 328 | 315 | 317 | 20,900 |
2011/04/06 | 330 | 332 | 320 | 328 | 31,500 |
2011/04/05 | 335 | 335 | 325 | 332 | 18,300 |
2011/04/04 | 344 | 344 | 330 | 336 | 31,100 |
2011/04/01 | 340 | 343 | 334 | 336 | 30,000 |
2011/03/31 | 344 | 345 | 318 | 342 | 57,700 |
2011/03/30 | 345 | 345 | 335 | 345 | 24,100 |
2011/03/29 | 334 | 344 | 322 | 344 | 27,800 |
2011/03/28 | 336 | 346 | 326 | 335 | 52,100 |
2011/03/25 | 356 | 357 | 340 | 341 | 62,400 |
2011/03/24 | 340 | 359 | 336 | 354 | 90,700 |
2011/03/23 | 318 | 334 | 311 | 334 | 76,500 |
2011/03/22 | 310 | 314 | 304 | 311 | 55,000 |
2011/03/18 | 270 | 307 | 260 | 294 | 90,800 |
2011/03/17 | 260 | 271 | 250 | 271 | 81,700 |
2011/03/16 | 243 | 263 | 236 | 260 | 105,900 |
2011/03/15 | 260 | 267 | 218 | 230 | 207,000 |
2011/03/14 | 281 | 318 | 281 | 298 | 180,800 |
2011/03/11 | 365 | 369 | 357 | 361 | 78,900 |
2011/03/10 | 378 | 380 | 369 | 370 | 40,700 |
2011/03/09 | 383 | 385 | 379 | 379 | 15,600 |
2011/03/08 | 381 | 385 | 378 | 380 | 26,800 |
2011/03/07 | 388 | 388 | 382 | 383 | 28,900 |
2011/03/04 | 393 | 395 | 381 | 386 | 75,600 |
2011/03/03 | 378 | 389 | 378 | 389 | 129,000 |
2011/03/02 | 378 | 381 | 370 | 370 | 43,800 |
2011/03/01 | 377 | 380 | 376 | 380 | 37,200 |
2011/02/28 | 371 | 376 | 370 | 375 | 28,400 |
2011/02/25 | 366 | 375 | 366 | 373 | 28,000 |
2011/02/24 | 370 | 375 | 366 | 367 | 40,600 |
2011/02/23 | 376 | 378 | 367 | 375 | 66,700 |
2011/02/22 | 377 | 380 | 375 | 375 | 24,800 |
2011/02/21 | 380 | 380 | 377 | 379 | 17,300 |
2011/02/18 | 385 | 385 | 375 | 378 | 53,800 |
2011/02/17 | 382 | 386 | 381 | 382 | 30,300 |
2011/02/16 | 381 | 385 | 378 | 381 | 74,700 |
2011/02/15 | 391 | 391 | 382 | 384 | 73,700 |
2011/02/14 | 388 | 393 | 383 | 391 | 68,000 |
2011/02/10 | 399 | 400 | 382 | 390 | 106,800 |
2011/02/09 | 382 | 385 | 379 | 384 | 29,600 |
2011/02/08 | 381 | 390 | 380 | 385 | 67,100 |
2011/02/07 | 378 | 381 | 378 | 380 | 40,600 |
2011/02/04 | 384 | 386 | 373 | 380 | 68,400 |
2011/02/03 | 387 | 388 | 380 | 385 | 35,800 |
2011/02/02 | 389 | 389 | 385 | 387 | 38,100 |
2011/02/01 | 384 | 386 | 382 | 383 | 26,600 |
2011/01/31 | 390 | 390 | 382 | 386 | 48,600 |
2011/01/28 | 400 | 405 | 391 | 392 | 65,700 |
2011/01/27 | 406 | 406 | 397 | 398 | 39,200 |
2011/01/26 | 406 | 412 | 398 | 406 | 92,300 |
2011/01/25 | 406 | 421 | 406 | 410 | 270,800 |
2011/01/24 | 397 | 405 | 392 | 402 | 69,800 |
2011/01/21 | 386 | 396 | 378 | 393 | 112,700 |
2011/01/20 | 395 | 395 | 385 | 390 | 45,400 |
2011/01/19 | 396 | 396 | 391 | 394 | 55,300 |
2011/01/18 | 387 | 395 | 387 | 393 | 24,600 |
2011/01/17 | 392 | 394 | 390 | 391 | 38,300 |
2011/01/14 | 397 | 398 | 390 | 390 | 56,000 |
2011/01/13 | 398 | 398 | 390 | 395 | 72,000 |
2011/01/12 | 404 | 409 | 390 | 395 | 103,400 |
2011/01/11 | 397 | 404 | 395 | 400 | 80,900 |
2011/01/07 | 388 | 401 | 386 | 395 | 76,200 |
2011/01/06 | 386 | 400 | 382 | 391 | 59,400 |
2011/01/05 | 383 | 386 | 383 | 386 | 28,300 |
2011/01/04 | 390 | 390 | 383 | 387 | 58,400 |