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 |
---|---|---|---|---|---|
2015/12/30 | 416 | 424 | 411 | 415 | 288,000 |
2015/12/29 | 413 | 419 | 407 | 415 | 438,200 |
2015/12/28 | 383 | 448 | 383 | 421 | 2,869,700 |
2015/12/25 | 387 | 393 | 374 | 376 | 665,600 |
2015/12/24 | 406 | 407 | 389 | 391 | 642,900 |
2015/12/22 | 417 | 424 | 406 | 407 | 445,300 |
2015/12/21 | 418 | 420 | 406 | 413 | 586,000 |
2015/12/18 | 449 | 463 | 425 | 426 | 926,500 |
2015/12/17 | 435 | 443 | 432 | 433 | 276,200 |
2015/12/16 | 438 | 441 | 431 | 433 | 211,500 |
2015/12/15 | 445 | 449 | 430 | 431 | 276,200 |
2015/12/14 | 456 | 456 | 442 | 447 | 352,800 |
2015/12/11 | 464 | 464 | 458 | 460 | 246,100 |
2015/12/10 | 465 | 471 | 456 | 457 | 335,900 |
2015/12/09 | 484 | 484 | 465 | 466 | 423,600 |
2015/12/08 | 502 | 502 | 484 | 487 | 341,400 |
2015/12/07 | 510 | 510 | 499 | 500 | 218,200 |
2015/12/04 | 511 | 512 | 501 | 501 | 371,900 |
2015/12/03 | 519 | 525 | 515 | 519 | 229,200 |
2015/12/02 | 513 | 520 | 511 | 516 | 273,100 |
2015/12/01 | 517 | 529 | 513 | 516 | 281,000 |
2015/11/30 | 530 | 531 | 512 | 512 | 389,000 |
2015/11/27 | 538 | 544 | 529 | 530 | 193,300 |
2015/11/26 | 534 | 549 | 531 | 539 | 274,800 |
2015/11/25 | 555 | 559 | 535 | 537 | 360,000 |
2015/11/24 | 556 | 571 | 556 | 558 | 409,800 |
2015/11/20 | 551 | 560 | 538 | 554 | 640,300 |
2015/11/19 | 587 | 605 | 557 | 560 | 1,527,900 |
2015/11/18 | 563 | 566 | 556 | 557 | 328,600 |
2015/11/17 | 583 | 586 | 566 | 566 | 434,000 |
2015/11/16 | 581 | 594 | 578 | 581 | 350,100 |
2015/11/13 | 622 | 649 | 597 | 605 | 1,304,000 |
2015/11/12 | 599 | 604 | 581 | 593 | 382,100 |
2015/11/11 | 610 | 612 | 599 | 607 | 222,400 |
2015/11/10 | 610 | 613 | 597 | 610 | 252,700 |
2015/11/09 | 604 | 621 | 604 | 619 | 427,700 |
2015/11/06 | 583 | 607 | 580 | 605 | 480,300 |
2015/11/05 | 592 | 596 | 576 | 577 | 438,400 |
2015/11/04 | 603 | 610 | 594 | 599 | 335,200 |
2015/11/02 | 602 | 610 | 600 | 603 | 257,600 |
2015/10/30 | 612 | 616 | 602 | 606 | 401,900 |
2015/10/29 | 600 | 620 | 592 | 618 | 768,600 |
2015/10/28 | 626 | 632 | 597 | 605 | 1,030,700 |
2015/10/27 | 616 | 639 | 615 | 624 | 1,674,500 |
2015/10/26 | 621 | 621 | 607 | 617 | 907,200 |
2015/10/23 | 614 | 625 | 600 | 623 | 4,087,200 |
2015/10/22 | 613 | 654 | 604 | 611 | 20,566,900 |
2015/10/21 | 579 | 610 | 569 | 593 | 7,240,100 |
2015/10/20 | 508 | 604 | 506 | 595 | 11,798,100 |
2015/10/19 | 538 | 540 | 503 | 508 | 733,300 |
2015/10/16 | 549 | 553 | 522 | 529 | 1,568,100 |
2015/10/15 | 561 | 571 | 535 | 558 | 7,855,300 |
2015/10/14 | 502 | 563 | 493 | 563 | 5,185,900 |
2015/10/13 | 459 | 490 | 459 | 483 | 713,700 |
2015/10/09 | 450 | 452 | 440 | 445 | 138,700 |
2015/10/08 | 449 | 455 | 440 | 446 | 224,300 |
2015/10/07 | 449 | 465 | 435 | 441 | 396,800 |
2015/10/06 | 444 | 506 | 444 | 454 | 2,084,400 |
2015/10/05 | 423 | 438 | 422 | 430 | 175,500 |
2015/10/02 | 409 | 421 | 404 | 417 | 122,000 |
2015/10/01 | 412 | 414 | 407 | 409 | 54,100 |
2015/09/30 | 404 | 410 | 402 | 406 | 64,900 |
2015/09/29 | 416 | 418 | 400 | 401 | 155,200 |
2015/09/28 | 420 | 433 | 416 | 428 | 105,100 |
2015/09/25 | 400 | 429 | 400 | 425 | 159,600 |
2015/09/24 | 402 | 404 | 400 | 402 | 130,900 |
2015/09/18 | 412 | 414 | 404 | 406 | 179,700 |
2015/09/17 | 416 | 420 | 411 | 418 | 82,700 |
2015/09/16 | 419 | 429 | 415 | 418 | 83,100 |
2015/09/15 | 419 | 429 | 417 | 417 | 112,300 |
2015/09/14 | 430 | 435 | 417 | 419 | 132,900 |
2015/09/11 | 414 | 442 | 414 | 437 | 248,600 |
2015/09/10 | 417 | 421 | 405 | 417 | 142,500 |
2015/09/09 | 425 | 433 | 413 | 423 | 204,200 |
2015/09/08 | 400 | 445 | 397 | 406 | 521,200 |
2015/09/07 | 412 | 412 | 391 | 400 | 277,900 |
2015/09/04 | 443 | 445 | 405 | 415 | 358,200 |
2015/09/03 | 460 | 469 | 442 | 443 | 188,300 |
2015/09/02 | 446 | 464 | 445 | 449 | 174,900 |
2015/09/01 | 486 | 489 | 459 | 460 | 158,400 |
2015/08/31 | 492 | 495 | 483 | 492 | 185,000 |
2015/08/28 | 489 | 491 | 480 | 490 | 195,700 |
2015/08/27 | 477 | 500 | 472 | 473 | 267,300 |
2015/08/26 | 482 | 499 | 471 | 477 | 343,800 |
2015/08/25 | 470 | 508 | 426 | 450 | 436,600 |
2015/08/24 | 523 | 529 | 481 | 481 | 413,400 |
2015/08/21 | 575 | 575 | 550 | 557 | 244,000 |
2015/08/20 | 585 | 587 | 583 | 583 | 80,100 |
2015/08/19 | 591 | 598 | 586 | 586 | 107,600 |
2015/08/18 | 584 | 593 | 584 | 586 | 103,400 |
2015/08/17 | 600 | 600 | 590 | 594 | 96,000 |
2015/08/14 | 600 | 617 | 594 | 604 | 165,300 |
2015/08/13 | 612 | 613 | 604 | 604 | 191,100 |
2015/08/12 | 647 | 651 | 620 | 622 | 168,800 |
2015/08/11 | 658 | 658 | 648 | 649 | 90,500 |
2015/08/10 | 656 | 659 | 656 | 658 | 48,100 |
2015/08/07 | 663 | 664 | 656 | 657 | 69,600 |
2015/08/06 | 660 | 665 | 660 | 663 | 46,500 |
2015/08/05 | 664 | 668 | 660 | 661 | 42,900 |
2015/08/04 | 661 | 674 | 660 | 664 | 51,300 |
2015/08/03 | 673 | 674 | 665 | 666 | 51,000 |
2015/07/31 | 668 | 676 | 668 | 675 | 50,000 |
2015/07/30 | 675 | 677 | 665 | 667 | 85,600 |
2015/07/29 | 685 | 690 | 674 | 674 | 51,000 |
2015/07/28 | 681 | 686 | 675 | 682 | 86,900 |
2015/07/27 | 697 | 697 | 685 | 686 | 89,800 |
2015/07/24 | 708 | 709 | 699 | 699 | 63,200 |
2015/07/23 | 708 | 713 | 707 | 709 | 66,500 |
2015/07/22 | 724 | 724 | 710 | 712 | 63,200 |
2015/07/21 | 732 | 733 | 725 | 725 | 47,300 |
2015/07/17 | 727 | 734 | 727 | 732 | 30,700 |
2015/07/16 | 738 | 739 | 727 | 729 | 55,400 |
2015/07/15 | 729 | 744 | 727 | 737 | 132,700 |
2015/07/14 | 701 | 727 | 701 | 723 | 104,800 |
2015/07/13 | 680 | 695 | 680 | 695 | 60,600 |
2015/07/10 | 674 | 689 | 674 | 680 | 65,200 |
2015/07/09 | 670 | 685 | 640 | 682 | 217,800 |
2015/07/08 | 724 | 727 | 706 | 706 | 108,400 |
2015/07/07 | 724 | 733 | 724 | 725 | 67,400 |
2015/07/06 | 728 | 730 | 725 | 725 | 71,700 |
2015/07/03 | 730 | 737 | 726 | 734 | 52,900 |
2015/07/02 | 733 | 740 | 729 | 731 | 51,900 |
2015/07/01 | 730 | 735 | 728 | 730 | 66,200 |
2015/06/30 | 725 | 731 | 725 | 729 | 79,700 |
2015/06/29 | 735 | 735 | 725 | 725 | 159,500 |
2015/06/26 | 750 | 751 | 743 | 744 | 83,200 |
2015/06/25 | 745 | 749 | 743 | 749 | 158,400 |
2015/06/24 | 765 | 765 | 754 | 754 | 129,100 |
2015/06/23 | 767 | 768 | 758 | 765 | 106,100 |
2015/06/22 | 771 | 774 | 731 | 766 | 190,500 |
2015/06/19 | 773 | 775 | 770 | 773 | 46,200 |
2015/06/18 | 772 | 776 | 770 | 771 | 75,800 |
2015/06/17 | 785 | 789 | 775 | 775 | 147,000 |
2015/06/16 | 797 | 809 | 785 | 787 | 339,700 |
2015/06/15 | 809 | 813 | 798 | 809 | 168,300 |
2015/06/12 | 795 | 809 | 789 | 806 | 280,100 |
2015/06/11 | 789 | 797 | 786 | 787 | 81,900 |
2015/06/10 | 797 | 798 | 785 | 786 | 152,800 |
2015/06/09 | 793 | 795 | 785 | 786 | 117,500 |
2015/06/08 | 800 | 802 | 794 | 798 | 77,200 |
2015/06/05 | 801 | 801 | 796 | 797 | 64,600 |
2015/06/04 | 806 | 806 | 800 | 804 | 54,500 |
2015/06/03 | 799 | 806 | 795 | 806 | 84,000 |
2015/06/02 | 810 | 814 | 794 | 798 | 198,500 |
2015/06/01 | 802 | 807 | 793 | 800 | 75,000 |
2015/05/29 | 789 | 805 | 787 | 805 | 101,800 |
2015/05/28 | 799 | 800 | 788 | 789 | 113,000 |
2015/05/27 | 805 | 805 | 797 | 798 | 78,500 |
2015/05/26 | 819 | 827 | 805 | 807 | 144,400 |
2015/05/25 | 819 | 821 | 812 | 819 | 102,100 |
2015/05/22 | 820 | 823 | 809 | 815 | 179,300 |
2015/05/21 | 796 | 824 | 796 | 816 | 218,300 |
2015/05/20 | 798 | 805 | 793 | 800 | 146,100 |
2015/05/19 | 788 | 799 | 784 | 798 | 137,900 |
2015/05/18 | 779 | 801 | 773 | 792 | 387,300 |
2015/05/15 | 805 | 813 | 799 | 809 | 126,600 |
2015/05/14 | 806 | 808 | 794 | 798 | 211,900 |
2015/05/13 | 868 | 887 | 810 | 814 | 1,407,800 |
2015/05/12 | 802 | 810 | 798 | 808 | 87,500 |
2015/05/11 | 813 | 813 | 800 | 807 | 141,700 |
2015/05/08 | 774 | 802 | 772 | 798 | 182,200 |
2015/05/07 | 770 | 778 | 766 | 767 | 116,100 |
2015/05/01 | 777 | 779 | 765 | 770 | 140,500 |
2015/04/30 | 796 | 800 | 778 | 780 | 236,400 |
2015/04/28 | 803 | 804 | 793 | 797 | 125,400 |
2015/04/27 | 806 | 806 | 800 | 803 | 61,600 |
2015/04/24 | 801 | 806 | 798 | 804 | 65,600 |
2015/04/23 | 803 | 808 | 800 | 803 | 97,600 |
2015/04/22 | 806 | 812 | 802 | 806 | 132,700 |
2015/04/21 | 803 | 807 | 798 | 805 | 151,300 |
2015/04/20 | 805 | 815 | 801 | 801 | 138,500 |
2015/04/17 | 817 | 823 | 807 | 810 | 138,200 |
2015/04/16 | 811 | 817 | 807 | 817 | 78,400 |
2015/04/15 | 822 | 826 | 807 | 810 | 211,800 |
2015/04/14 | 807 | 853 | 806 | 828 | 495,300 |
2015/04/13 | 804 | 809 | 798 | 809 | 77,200 |
2015/04/10 | 805 | 811 | 802 | 806 | 96,700 |
2015/04/09 | 823 | 823 | 805 | 806 | 140,100 |
2015/04/08 | 811 | 822 | 811 | 816 | 95,300 |
2015/04/07 | 810 | 815 | 803 | 811 | 122,500 |
2015/04/06 | 798 | 817 | 798 | 807 | 112,600 |
2015/04/03 | 798 | 805 | 798 | 804 | 63,300 |
2015/04/02 | 797 | 808 | 795 | 799 | 193,100 |
2015/04/01 | 818 | 822 | 804 | 809 | 92,300 |
2015/03/31 | 810 | 830 | 809 | 815 | 174,700 |
2015/03/30 | 800 | 809 | 798 | 805 | 90,800 |
2015/03/27 | 802 | 821 | 800 | 805 | 154,300 |
2015/03/26 | 820 | 822 | 806 | 809 | 182,100 |
2015/03/25 | 840 | 840 | 825 | 828 | 143,900 |
2015/03/24 | 841 | 846 | 835 | 837 | 118,900 |
2015/03/23 | 864 | 866 | 836 | 841 | 253,400 |
2015/03/20 | 824 | 870 | 820 | 864 | 347,800 |
2015/03/19 | 840 | 840 | 815 | 824 | 130,100 |
2015/03/18 | 826 | 840 | 818 | 833 | 192,100 |
2015/03/17 | 830 | 841 | 827 | 831 | 160,200 |
2015/03/16 | 850 | 855 | 834 | 837 | 288,900 |
2015/03/13 | 859 | 866 | 855 | 857 | 200,400 |
2015/03/12 | 857 | 868 | 852 | 858 | 178,300 |
2015/03/11 | 863 | 883 | 858 | 858 | 217,200 |
2015/03/10 | 885 | 896 | 863 | 871 | 239,500 |
2015/03/09 | 901 | 941 | 879 | 885 | 491,000 |
2015/03/06 | 908 | 918 | 906 | 908 | 110,800 |
2015/03/05 | 923 | 925 | 904 | 911 | 255,500 |
2015/03/04 | 928 | 955 | 924 | 929 | 773,500 |
2015/03/03 | 956 | 958 | 903 | 909 | 405,000 |
2015/03/02 | 920 | 972 | 919 | 956 | 501,300 |
2015/02/27 | 899 | 924 | 895 | 921 | 182,600 |
2015/02/26 | 917 | 932 | 903 | 907 | 161,000 |
2015/02/25 | 910 | 933 | 891 | 924 | 344,500 |
2015/02/24 | 963 | 965 | 906 | 921 | 482,300 |
2015/02/23 | 928 | 963 | 915 | 950 | 637,600 |
2015/02/20 | 910 | 928 | 903 | 912 | 300,000 |
2015/02/19 | 890 | 908 | 879 | 903 | 289,400 |
2015/02/18 | 890 | 896 | 878 | 881 | 258,600 |
2015/02/17 | 874 | 893 | 866 | 882 | 382,300 |
2015/02/16 | 817 | 860 | 817 | 860 | 330,400 |
2015/02/13 | 818 | 828 | 811 | 818 | 111,300 |
2015/02/12 | 839 | 845 | 829 | 833 | 100,500 |
2015/02/10 | 830 | 836 | 819 | 835 | 98,100 |
2015/02/09 | 834 | 834 | 812 | 829 | 149,300 |
2015/02/06 | 785 | 805 | 784 | 804 | 104,500 |
2015/02/05 | 789 | 794 | 786 | 788 | 53,700 |
2015/02/04 | 785 | 804 | 785 | 798 | 77,200 |
2015/02/03 | 799 | 799 | 778 | 785 | 123,500 |
2015/02/02 | 809 | 809 | 792 | 799 | 55,400 |
2015/01/30 | 820 | 830 | 792 | 805 | 96,800 |
2015/01/29 | 823 | 847 | 821 | 824 | 205,100 |
2015/01/28 | 820 | 832 | 820 | 826 | 61,600 |
2015/01/27 | 803 | 841 | 802 | 832 | 242,700 |
2015/01/26 | 780 | 804 | 780 | 803 | 107,300 |
2015/01/23 | 791 | 791 | 780 | 789 | 43,400 |
2015/01/22 | 786 | 786 | 778 | 784 | 45,600 |
2015/01/21 | 789 | 793 | 781 | 785 | 42,500 |
2015/01/20 | 780 | 794 | 773 | 793 | 93,300 |
2015/01/19 | 785 | 785 | 772 | 779 | 47,400 |
2015/01/16 | 772 | 791 | 763 | 779 | 137,600 |
2015/01/15 | 782 | 791 | 774 | 784 | 69,600 |
2015/01/14 | 792 | 794 | 777 | 780 | 90,400 |
2015/01/13 | 777 | 795 | 772 | 786 | 96,200 |
2015/01/09 | 780 | 788 | 770 | 777 | 86,700 |
2015/01/08 | 780 | 783 | 776 | 780 | 58,500 |
2015/01/07 | 780 | 790 | 774 | 776 | 63,000 |
2015/01/06 | 794 | 804 | 778 | 780 | 121,900 |
2015/01/05 | 790 | 805 | 784 | 804 | 132,900 |