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 |
---|---|---|---|---|---|
2016/12/30 | 575 | 593 | 575 | 586 | 115,900 |
2016/12/29 | 584 | 584 | 574 | 580 | 174,900 |
2016/12/28 | 571 | 591 | 571 | 591 | 273,900 |
2016/12/27 | 580 | 581 | 568 | 572 | 179,700 |
2016/12/26 | 565 | 580 | 563 | 580 | 239,300 |
2016/12/22 | 570 | 582 | 566 | 568 | 228,400 |
2016/12/21 | 580 | 582 | 568 | 573 | 267,900 |
2016/12/20 | 590 | 592 | 573 | 577 | 398,400 |
2016/12/19 | 585 | 605 | 585 | 597 | 513,500 |
2016/12/16 | 590 | 592 | 571 | 578 | 281,700 |
2016/12/15 | 598 | 600 | 581 | 588 | 376,800 |
2016/12/14 | 568 | 603 | 565 | 596 | 1,023,700 |
2016/12/13 | 553 | 566 | 553 | 565 | 191,800 |
2016/12/12 | 559 | 565 | 553 | 561 | 197,900 |
2016/12/09 | 543 | 553 | 540 | 552 | 216,900 |
2016/12/08 | 552 | 553 | 543 | 545 | 217,200 |
2016/12/07 | 545 | 552 | 544 | 551 | 220,200 |
2016/12/06 | 552 | 557 | 548 | 548 | 250,300 |
2016/12/05 | 555 | 575 | 549 | 551 | 328,000 |
2016/12/02 | 573 | 575 | 554 | 558 | 346,700 |
2016/12/01 | 580 | 587 | 574 | 575 | 418,200 |
2016/11/30 | 585 | 591 | 583 | 586 | 210,400 |
2016/11/29 | 582 | 592 | 581 | 585 | 323,700 |
2016/11/28 | 560 | 584 | 556 | 584 | 424,800 |
2016/11/25 | 561 | 562 | 556 | 560 | 168,600 |
2016/11/24 | 560 | 566 | 557 | 561 | 201,900 |
2016/11/22 | 564 | 567 | 552 | 563 | 282,300 |
2016/11/21 | 560 | 567 | 558 | 564 | 295,800 |
2016/11/18 | 563 | 565 | 552 | 556 | 258,300 |
2016/11/17 | 570 | 570 | 555 | 561 | 166,600 |
2016/11/16 | 571 | 575 | 563 | 569 | 161,500 |
2016/11/15 | 556 | 574 | 546 | 572 | 269,200 |
2016/11/14 | 546 | 556 | 545 | 548 | 154,600 |
2016/11/11 | 559 | 561 | 540 | 546 | 268,300 |
2016/11/10 | 560 | 560 | 546 | 556 | 326,100 |
2016/11/09 | 552 | 564 | 510 | 522 | 476,100 |
2016/11/08 | 568 | 568 | 552 | 552 | 173,200 |
2016/11/07 | 561 | 571 | 559 | 565 | 223,900 |
2016/11/04 | 579 | 579 | 553 | 557 | 670,600 |
2016/11/02 | 595 | 599 | 576 | 579 | 250,100 |
2016/11/01 | 604 | 607 | 595 | 597 | 241,900 |
2016/10/31 | 610 | 615 | 604 | 605 | 135,600 |
2016/10/28 | 605 | 614 | 605 | 610 | 280,100 |
2016/10/27 | 607 | 612 | 604 | 608 | 152,700 |
2016/10/26 | 607 | 618 | 607 | 613 | 136,500 |
2016/10/25 | 614 | 619 | 605 | 610 | 199,400 |
2016/10/24 | 621 | 623 | 615 | 621 | 95,200 |
2016/10/21 | 627 | 631 | 621 | 623 | 140,600 |
2016/10/20 | 627 | 631 | 622 | 628 | 158,800 |
2016/10/19 | 614 | 636 | 610 | 634 | 293,300 |
2016/10/18 | 609 | 614 | 605 | 612 | 149,400 |
2016/10/17 | 602 | 609 | 602 | 604 | 128,300 |
2016/10/14 | 605 | 611 | 603 | 604 | 140,100 |
2016/10/13 | 616 | 619 | 601 | 605 | 232,900 |
2016/10/12 | 621 | 628 | 613 | 614 | 157,100 |
2016/10/11 | 629 | 639 | 627 | 629 | 136,300 |
2016/10/07 | 635 | 637 | 626 | 628 | 202,100 |
2016/10/06 | 664 | 664 | 643 | 644 | 195,000 |
2016/10/05 | 660 | 667 | 643 | 654 | 556,400 |
2016/10/04 | 670 | 696 | 654 | 670 | 2,586,400 |
2016/10/03 | 630 | 638 | 630 | 634 | 130,000 |
2016/09/30 | 621 | 635 | 620 | 630 | 137,900 |
2016/09/29 | 635 | 644 | 632 | 635 | 152,500 |
2016/09/28 | 649 | 649 | 632 | 641 | 216,900 |
2016/09/27 | 630 | 641 | 617 | 639 | 314,000 |
2016/09/26 | 633 | 655 | 628 | 635 | 677,100 |
2016/09/23 | 598 | 635 | 594 | 627 | 688,200 |
2016/09/21 | 573 | 591 | 571 | 590 | 139,900 |
2016/09/20 | 571 | 582 | 569 | 574 | 117,000 |
2016/09/16 | 577 | 583 | 571 | 580 | 132,500 |
2016/09/15 | 585 | 590 | 570 | 571 | 171,100 |
2016/09/14 | 601 | 604 | 587 | 588 | 264,600 |
2016/09/13 | 607 | 611 | 600 | 602 | 220,300 |
2016/09/12 | 601 | 608 | 599 | 601 | 182,300 |
2016/09/09 | 608 | 611 | 603 | 608 | 184,600 |
2016/09/08 | 620 | 620 | 606 | 609 | 223,200 |
2016/09/07 | 604 | 622 | 604 | 620 | 175,700 |
2016/09/06 | 606 | 615 | 606 | 610 | 148,000 |
2016/09/05 | 610 | 611 | 604 | 607 | 153,700 |
2016/09/02 | 608 | 622 | 603 | 606 | 295,800 |
2016/09/01 | 608 | 612 | 606 | 607 | 138,700 |
2016/08/31 | 610 | 615 | 604 | 613 | 222,800 |
2016/08/30 | 600 | 613 | 594 | 611 | 207,600 |
2016/08/29 | 607 | 620 | 601 | 603 | 301,100 |
2016/08/26 | 620 | 620 | 606 | 608 | 273,900 |
2016/08/25 | 629 | 629 | 616 | 618 | 148,600 |
2016/08/24 | 631 | 636 | 627 | 630 | 192,200 |
2016/08/23 | 643 | 651 | 633 | 638 | 165,400 |
2016/08/22 | 649 | 656 | 632 | 648 | 314,800 |
2016/08/19 | 630 | 651 | 630 | 646 | 424,300 |
2016/08/18 | 630 | 634 | 622 | 629 | 290,400 |
2016/08/17 | 642 | 682 | 634 | 638 | 1,067,600 |
2016/08/16 | 614 | 640 | 614 | 633 | 397,600 |
2016/08/15 | 607 | 619 | 605 | 613 | 172,600 |
2016/08/12 | 614 | 623 | 612 | 620 | 253,000 |
2016/08/10 | 637 | 637 | 618 | 619 | 270,200 |
2016/08/09 | 616 | 650 | 611 | 637 | 395,100 |
2016/08/08 | 605 | 616 | 603 | 613 | 240,400 |
2016/08/05 | 618 | 620 | 604 | 605 | 483,700 |
2016/08/04 | 642 | 647 | 620 | 622 | 476,400 |
2016/08/03 | 660 | 663 | 629 | 630 | 706,100 |
2016/08/02 | 629 | 675 | 624 | 670 | 1,051,000 |
2016/08/01 | 622 | 630 | 613 | 619 | 480,500 |
2016/07/29 | 633 | 640 | 617 | 631 | 483,800 |
2016/07/28 | 650 | 655 | 622 | 635 | 458,800 |
2016/07/27 | 666 | 666 | 648 | 651 | 402,700 |
2016/07/26 | 680 | 686 | 652 | 656 | 518,200 |
2016/07/25 | 693 | 701 | 684 | 686 | 461,600 |
2016/07/22 | 690 | 702 | 681 | 691 | 587,100 |
2016/07/21 | 730 | 730 | 706 | 710 | 473,300 |
2016/07/20 | 719 | 744 | 693 | 710 | 1,238,400 |
2016/07/19 | 742 | 765 | 709 | 734 | 1,400,600 |
2016/07/15 | 700 | 715 | 678 | 714 | 1,213,300 |
2016/07/14 | 716 | 749 | 686 | 704 | 3,160,700 |
2016/07/13 | 685 | 720 | 683 | 719 | 2,326,000 |
2016/07/12 | 668 | 680 | 655 | 679 | 1,356,600 |
2016/07/11 | 657 | 680 | 646 | 658 | 1,817,200 |
2016/07/08 | 628 | 655 | 607 | 650 | 2,772,800 |
2016/07/07 | 567 | 646 | 566 | 636 | 5,322,000 |
2016/07/06 | 560 | 567 | 552 | 562 | 523,100 |
2016/07/05 | 587 | 589 | 565 | 569 | 671,300 |
2016/07/04 | 560 | 591 | 555 | 590 | 794,600 |
2016/07/01 | 548 | 564 | 548 | 560 | 459,000 |
2016/06/30 | 571 | 579 | 550 | 551 | 654,700 |
2016/06/29 | 558 | 575 | 554 | 566 | 582,200 |
2016/06/28 | 548 | 564 | 536 | 556 | 895,400 |
2016/06/27 | 551 | 570 | 548 | 560 | 911,400 |
2016/06/24 | 620 | 630 | 521 | 542 | 1,944,400 |
2016/06/23 | 614 | 620 | 602 | 611 | 629,200 |
2016/06/22 | 613 | 655 | 613 | 619 | 1,130,000 |
2016/06/21 | 615 | 631 | 614 | 620 | 1,027,600 |
2016/06/20 | 604 | 623 | 602 | 612 | 1,171,300 |
2016/06/17 | 638 | 644 | 596 | 607 | 1,490,200 |
2016/06/16 | 663 | 676 | 619 | 625 | 1,642,000 |
2016/06/15 | 634 | 660 | 624 | 645 | 1,426,500 |
2016/06/14 | 685 | 689 | 631 | 635 | 1,906,500 |
2016/06/13 | 682 | 719 | 675 | 695 | 2,137,000 |
2016/06/10 | 705 | 711 | 680 | 700 | 2,045,000 |
2016/06/09 | 716 | 720 | 701 | 707 | 1,849,000 |
2016/06/08 | 714 | 752 | 708 | 727 | 5,941,600 |
2016/06/07 | 739 | 758 | 708 | 721 | 5,181,300 |
2016/06/06 | 730 | 753 | 712 | 715 | 3,379,000 |
2016/06/03 | 789 | 798 | 745 | 754 | 5,895,900 |
2016/06/02 | 835 | 846 | 757 | 795 | 23,682,900 |
2016/06/01 | 788 | 853 | 783 | 833 | 26,831,300 |
2016/05/31 | 752 | 808 | 737 | 802 | 16,205,400 |
2016/05/30 | 710 | 759 | 710 | 728 | 6,871,200 |
2016/05/27 | 738 | 809 | 695 | 729 | 27,298,300 |
2016/05/26 | 666 | 768 | 651 | 768 | 13,299,800 |
2016/05/25 | 604 | 682 | 602 | 668 | 5,093,400 |
2016/05/24 | 601 | 614 | 587 | 601 | 2,040,400 |
2016/05/23 | 575 | 623 | 561 | 620 | 4,389,300 |
2016/05/20 | 550 | 569 | 541 | 558 | 1,685,900 |
2016/05/19 | 570 | 578 | 545 | 559 | 1,752,700 |
2016/05/18 | 610 | 615 | 524 | 556 | 4,668,200 |
2016/05/17 | 610 | 628 | 573 | 601 | 4,224,400 |
2016/05/16 | 640 | 654 | 590 | 590 | 5,122,100 |
2016/05/13 | 800 | 824 | 688 | 690 | 21,345,300 |
2016/05/12 | 757 | 757 | 757 | 757 | 517,600 |
2016/05/11 | 657 | 657 | 657 | 657 | 158,000 |
2016/05/10 | 557 | 557 | 557 | 557 | 153,300 |
2016/05/09 | 399 | 477 | 399 | 477 | 495,000 |
2016/05/06 | 406 | 408 | 394 | 397 | 192,900 |
2016/05/02 | 401 | 408 | 395 | 403 | 199,000 |
2016/04/28 | 425 | 429 | 405 | 409 | 278,000 |
2016/04/27 | 415 | 425 | 413 | 420 | 285,500 |
2016/04/26 | 437 | 449 | 414 | 418 | 414,400 |
2016/04/25 | 452 | 455 | 434 | 441 | 254,800 |
2016/04/22 | 445 | 453 | 436 | 446 | 403,700 |
2016/04/21 | 458 | 471 | 448 | 454 | 700,900 |
2016/04/20 | 483 | 488 | 453 | 456 | 1,244,500 |
2016/04/19 | 428 | 480 | 428 | 480 | 2,431,800 |
2016/04/18 | 433 | 435 | 419 | 422 | 299,900 |
2016/04/15 | 425 | 434 | 421 | 431 | 260,300 |
2016/04/14 | 439 | 444 | 429 | 435 | 327,500 |
2016/04/13 | 423 | 435 | 419 | 432 | 263,000 |
2016/04/12 | 428 | 429 | 412 | 416 | 311,600 |
2016/04/11 | 415 | 430 | 404 | 428 | 391,600 |
2016/04/08 | 391 | 411 | 391 | 407 | 277,200 |
2016/04/07 | 394 | 409 | 391 | 398 | 286,000 |
2016/04/06 | 414 | 423 | 392 | 398 | 1,608,400 |
2016/04/05 | 408 | 411 | 382 | 384 | 230,800 |
2016/04/04 | 405 | 417 | 398 | 411 | 158,300 |
2016/04/01 | 423 | 426 | 402 | 403 | 249,100 |
2016/03/31 | 433 | 433 | 422 | 425 | 139,800 |
2016/03/30 | 437 | 440 | 426 | 427 | 191,300 |
2016/03/29 | 416 | 437 | 413 | 431 | 150,500 |
2016/03/28 | 415 | 422 | 413 | 419 | 122,900 |
2016/03/25 | 430 | 432 | 412 | 417 | 189,900 |
2016/03/24 | 435 | 440 | 429 | 430 | 151,200 |
2016/03/23 | 435 | 438 | 432 | 434 | 159,800 |
2016/03/22 | 433 | 440 | 428 | 435 | 209,300 |
2016/03/18 | 424 | 428 | 413 | 426 | 291,400 |
2016/03/17 | 430 | 454 | 426 | 429 | 556,700 |
2016/03/16 | 432 | 435 | 429 | 430 | 156,400 |
2016/03/15 | 429 | 437 | 420 | 430 | 298,600 |
2016/03/14 | 436 | 438 | 420 | 426 | 267,900 |
2016/03/11 | 423 | 431 | 418 | 428 | 220,300 |
2016/03/10 | 429 | 435 | 417 | 423 | 426,600 |
2016/03/09 | 415 | 437 | 409 | 429 | 1,206,400 |
2016/03/08 | 412 | 413 | 397 | 409 | 208,800 |
2016/03/07 | 410 | 413 | 404 | 407 | 214,200 |
2016/03/04 | 395 | 409 | 395 | 405 | 215,100 |
2016/03/03 | 375 | 396 | 375 | 396 | 231,300 |
2016/03/02 | 380 | 392 | 377 | 378 | 288,600 |
2016/03/01 | 356 | 374 | 356 | 374 | 165,100 |
2016/02/29 | 366 | 367 | 356 | 357 | 129,600 |
2016/02/26 | 355 | 362 | 355 | 360 | 92,900 |
2016/02/25 | 350 | 360 | 350 | 354 | 130,000 |
2016/02/24 | 353 | 365 | 352 | 353 | 101,900 |
2016/02/23 | 371 | 372 | 358 | 359 | 100,100 |
2016/02/22 | 364 | 369 | 363 | 365 | 107,700 |
2016/02/19 | 356 | 363 | 346 | 362 | 129,800 |
2016/02/18 | 350 | 368 | 350 | 360 | 244,700 |
2016/02/17 | 340 | 352 | 334 | 342 | 181,600 |
2016/02/16 | 329 | 357 | 326 | 343 | 280,800 |
2016/02/15 | 320 | 337 | 308 | 333 | 379,500 |
2016/02/12 | 314 | 318 | 300 | 300 | 361,700 |
2016/02/10 | 344 | 349 | 330 | 335 | 257,600 |
2016/02/09 | 350 | 354 | 341 | 343 | 318,600 |
2016/02/08 | 349 | 369 | 349 | 368 | 230,500 |
2016/02/05 | 364 | 370 | 349 | 357 | 282,500 |
2016/02/04 | 382 | 389 | 367 | 372 | 212,500 |
2016/02/03 | 399 | 400 | 378 | 381 | 325,600 |
2016/02/02 | 392 | 418 | 387 | 409 | 607,300 |
2016/02/01 | 378 | 389 | 374 | 388 | 251,400 |
2016/01/29 | 361 | 370 | 354 | 366 | 282,500 |
2016/01/28 | 364 | 375 | 359 | 363 | 173,200 |
2016/01/27 | 358 | 370 | 358 | 369 | 146,400 |
2016/01/26 | 361 | 364 | 353 | 353 | 180,200 |
2016/01/25 | 358 | 373 | 351 | 366 | 277,300 |
2016/01/22 | 345 | 362 | 338 | 359 | 482,000 |
2016/01/21 | 342 | 355 | 322 | 323 | 387,100 |
2016/01/20 | 364 | 367 | 345 | 346 | 355,500 |
2016/01/19 | 360 | 372 | 355 | 368 | 236,700 |
2016/01/18 | 366 | 368 | 358 | 364 | 379,500 |
2016/01/15 | 393 | 398 | 380 | 381 | 258,400 |
2016/01/14 | 395 | 396 | 382 | 393 | 330,900 |
2016/01/13 | 397 | 405 | 395 | 405 | 238,400 |
2016/01/12 | 409 | 414 | 385 | 390 | 433,300 |
2016/01/08 | 408 | 415 | 398 | 409 | 283,700 |
2016/01/07 | 411 | 424 | 409 | 412 | 336,600 |
2016/01/06 | 420 | 423 | 410 | 414 | 257,800 |
2016/01/05 | 412 | 425 | 408 | 415 | 307,300 |
2016/01/04 | 417 | 431 | 411 | 419 | 426,600 |