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 |
---|---|---|---|---|---|
2017/12/29 | 575 | 581 | 572 | 579 | 112,600 |
2017/12/28 | 575 | 582 | 572 | 575 | 95,200 |
2017/12/27 | 561 | 578 | 561 | 578 | 188,700 |
2017/12/26 | 557 | 569 | 555 | 562 | 181,200 |
2017/12/25 | 569 | 569 | 556 | 559 | 179,000 |
2017/12/22 | 562 | 575 | 562 | 571 | 147,600 |
2017/12/21 | 560 | 571 | 558 | 570 | 277,000 |
2017/12/20 | 575 | 576 | 560 | 560 | 274,900 |
2017/12/19 | 586 | 587 | 578 | 579 | 159,000 |
2017/12/18 | 584 | 595 | 584 | 588 | 188,400 |
2017/12/15 | 608 | 608 | 581 | 587 | 302,600 |
2017/12/14 | 595 | 613 | 594 | 603 | 430,400 |
2017/12/13 | 586 | 596 | 585 | 592 | 193,400 |
2017/12/12 | 580 | 591 | 580 | 586 | 201,500 |
2017/12/11 | 576 | 583 | 573 | 581 | 153,200 |
2017/12/08 | 571 | 577 | 571 | 575 | 84,500 |
2017/12/07 | 569 | 577 | 566 | 574 | 140,000 |
2017/12/06 | 564 | 573 | 563 | 564 | 130,400 |
2017/12/05 | 586 | 586 | 568 | 570 | 189,500 |
2017/12/04 | 576 | 591 | 576 | 586 | 294,600 |
2017/12/01 | 577 | 582 | 574 | 576 | 129,900 |
2017/11/30 | 572 | 579 | 568 | 577 | 137,100 |
2017/11/29 | 570 | 576 | 565 | 573 | 130,200 |
2017/11/28 | 584 | 584 | 570 | 571 | 133,500 |
2017/11/27 | 587 | 591 | 582 | 584 | 142,000 |
2017/11/24 | 580 | 587 | 574 | 583 | 186,000 |
2017/11/22 | 589 | 589 | 576 | 576 | 104,500 |
2017/11/21 | 591 | 593 | 572 | 583 | 262,700 |
2017/11/20 | 571 | 587 | 567 | 585 | 339,300 |
2017/11/17 | 576 | 578 | 563 | 571 | 146,900 |
2017/11/16 | 549 | 576 | 548 | 571 | 355,800 |
2017/11/15 | 548 | 555 | 534 | 549 | 364,000 |
2017/11/14 | 553 | 558 | 549 | 551 | 155,500 |
2017/11/13 | 565 | 565 | 553 | 556 | 160,200 |
2017/11/10 | 570 | 573 | 557 | 566 | 249,200 |
2017/11/09 | 594 | 597 | 566 | 576 | 663,000 |
2017/11/08 | 572 | 594 | 564 | 586 | 864,400 |
2017/11/07 | 580 | 582 | 551 | 564 | 800,700 |
2017/11/06 | 547 | 582 | 545 | 553 | 1,119,000 |
2017/11/02 | 559 | 559 | 541 | 543 | 127,400 |
2017/11/01 | 557 | 559 | 553 | 556 | 173,700 |
2017/10/31 | 547 | 557 | 537 | 554 | 182,700 |
2017/10/30 | 548 | 556 | 543 | 548 | 361,200 |
2017/10/27 | 539 | 547 | 535 | 543 | 174,300 |
2017/10/26 | 529 | 538 | 529 | 534 | 121,300 |
2017/10/25 | 537 | 537 | 525 | 528 | 184,900 |
2017/10/24 | 528 | 536 | 524 | 536 | 111,600 |
2017/10/23 | 529 | 532 | 524 | 528 | 115,400 |
2017/10/20 | 524 | 525 | 521 | 525 | 88,300 |
2017/10/19 | 523 | 526 | 521 | 524 | 112,600 |
2017/10/18 | 531 | 534 | 520 | 526 | 220,300 |
2017/10/17 | 536 | 538 | 532 | 535 | 82,400 |
2017/10/16 | 534 | 537 | 530 | 536 | 126,800 |
2017/10/13 | 537 | 537 | 530 | 533 | 134,200 |
2017/10/12 | 539 | 545 | 535 | 537 | 109,700 |
2017/10/11 | 537 | 540 | 533 | 535 | 99,700 |
2017/10/10 | 540 | 544 | 534 | 537 | 114,200 |
2017/10/06 | 538 | 542 | 532 | 538 | 121,700 |
2017/10/05 | 550 | 552 | 534 | 536 | 171,700 |
2017/10/04 | 566 | 566 | 544 | 548 | 410,600 |
2017/10/03 | 575 | 582 | 557 | 566 | 737,000 |
2017/10/02 | 545 | 565 | 542 | 550 | 387,200 |
2017/09/29 | 545 | 545 | 536 | 540 | 140,300 |
2017/09/28 | 539 | 546 | 535 | 544 | 154,000 |
2017/09/27 | 522 | 539 | 522 | 536 | 116,600 |
2017/09/26 | 531 | 533 | 526 | 528 | 83,900 |
2017/09/25 | 531 | 543 | 528 | 531 | 152,000 |
2017/09/22 | 539 | 543 | 529 | 534 | 231,800 |
2017/09/21 | 529 | 550 | 526 | 546 | 301,600 |
2017/09/20 | 535 | 536 | 522 | 522 | 228,900 |
2017/09/19 | 536 | 537 | 528 | 536 | 148,900 |
2017/09/15 | 544 | 544 | 524 | 528 | 227,100 |
2017/09/14 | 540 | 552 | 536 | 543 | 333,300 |
2017/09/13 | 521 | 541 | 520 | 540 | 415,600 |
2017/09/12 | 515 | 520 | 512 | 516 | 129,600 |
2017/09/11 | 509 | 518 | 508 | 509 | 138,800 |
2017/09/08 | 500 | 509 | 497 | 505 | 155,500 |
2017/09/07 | 513 | 515 | 500 | 501 | 211,900 |
2017/09/06 | 496 | 512 | 491 | 509 | 186,900 |
2017/09/05 | 523 | 528 | 500 | 503 | 375,900 |
2017/09/04 | 529 | 531 | 507 | 519 | 327,000 |
2017/09/01 | 534 | 538 | 529 | 532 | 182,300 |
2017/08/31 | 531 | 547 | 529 | 532 | 317,500 |
2017/08/30 | 532 | 563 | 527 | 528 | 517,500 |
2017/08/29 | 528 | 530 | 520 | 529 | 156,300 |
2017/08/28 | 520 | 531 | 520 | 529 | 212,000 |
2017/08/25 | 514 | 518 | 512 | 516 | 237,600 |
2017/08/24 | 520 | 522 | 513 | 513 | 225,100 |
2017/08/23 | 535 | 543 | 520 | 524 | 412,800 |
2017/08/22 | 529 | 531 | 523 | 525 | 211,400 |
2017/08/21 | 536 | 537 | 523 | 529 | 289,900 |
2017/08/18 | 548 | 549 | 537 | 538 | 415,100 |
2017/08/17 | 561 | 564 | 553 | 554 | 222,500 |
2017/08/16 | 554 | 571 | 550 | 568 | 372,900 |
2017/08/15 | 558 | 560 | 546 | 548 | 261,200 |
2017/08/14 | 564 | 567 | 553 | 557 | 326,000 |
2017/08/10 | 578 | 583 | 572 | 574 | 257,900 |
2017/08/09 | 588 | 588 | 577 | 587 | 260,600 |
2017/08/08 | 593 | 594 | 582 | 584 | 135,900 |
2017/08/07 | 593 | 596 | 589 | 594 | 112,900 |
2017/08/04 | 585 | 592 | 584 | 588 | 164,000 |
2017/08/03 | 594 | 597 | 581 | 585 | 215,000 |
2017/08/02 | 587 | 597 | 587 | 593 | 168,500 |
2017/08/01 | 608 | 608 | 583 | 583 | 319,600 |
2017/07/31 | 597 | 609 | 594 | 608 | 221,200 |
2017/07/28 | 607 | 615 | 594 | 597 | 535,700 |
2017/07/27 | 615 | 618 | 608 | 609 | 207,600 |
2017/07/26 | 620 | 621 | 612 | 616 | 299,700 |
2017/07/25 | 624 | 624 | 615 | 620 | 203,000 |
2017/07/24 | 614 | 627 | 612 | 622 | 325,900 |
2017/07/21 | 617 | 619 | 614 | 618 | 161,300 |
2017/07/20 | 623 | 624 | 607 | 617 | 403,800 |
2017/07/19 | 620 | 622 | 612 | 622 | 347,400 |
2017/07/18 | 636 | 639 | 612 | 619 | 435,500 |
2017/07/14 | 652 | 658 | 629 | 635 | 441,000 |
2017/07/13 | 662 | 666 | 652 | 653 | 151,800 |
2017/07/12 | 668 | 671 | 654 | 662 | 213,100 |
2017/07/11 | 666 | 676 | 666 | 673 | 145,400 |
2017/07/10 | 684 | 684 | 660 | 666 | 294,700 |
2017/07/07 | 671 | 685 | 668 | 681 | 192,500 |
2017/07/06 | 710 | 710 | 674 | 681 | 340,800 |
2017/07/05 | 690 | 700 | 675 | 693 | 275,000 |
2017/07/04 | 731 | 734 | 685 | 685 | 442,900 |
2017/07/03 | 715 | 742 | 714 | 736 | 464,700 |
2017/06/30 | 704 | 721 | 704 | 710 | 261,500 |
2017/06/29 | 701 | 717 | 698 | 713 | 234,200 |
2017/06/28 | 719 | 719 | 702 | 703 | 188,200 |
2017/06/27 | 702 | 724 | 701 | 714 | 299,400 |
2017/06/26 | 687 | 707 | 687 | 698 | 178,700 |
2017/06/23 | 704 | 705 | 680 | 685 | 201,800 |
2017/06/22 | 703 | 709 | 698 | 700 | 173,100 |
2017/06/21 | 695 | 703 | 681 | 695 | 214,000 |
2017/06/20 | 719 | 719 | 692 | 692 | 251,800 |
2017/06/19 | 700 | 728 | 700 | 709 | 398,400 |
2017/06/16 | 700 | 707 | 686 | 695 | 191,800 |
2017/06/15 | 689 | 704 | 686 | 698 | 310,100 |
2017/06/14 | 695 | 708 | 689 | 689 | 289,400 |
2017/06/13 | 676 | 715 | 673 | 700 | 861,500 |
2017/06/12 | 668 | 682 | 661 | 673 | 404,900 |
2017/06/09 | 661 | 666 | 648 | 664 | 258,000 |
2017/06/08 | 645 | 672 | 642 | 658 | 409,300 |
2017/06/07 | 626 | 649 | 626 | 649 | 218,700 |
2017/06/06 | 627 | 635 | 620 | 632 | 165,200 |
2017/06/05 | 638 | 639 | 624 | 625 | 139,600 |
2017/06/02 | 632 | 640 | 627 | 636 | 177,600 |
2017/06/01 | 620 | 629 | 619 | 624 | 162,900 |
2017/05/31 | 631 | 632 | 616 | 617 | 160,600 |
2017/05/30 | 630 | 631 | 617 | 627 | 152,900 |
2017/05/29 | 648 | 651 | 625 | 627 | 180,300 |
2017/05/26 | 645 | 657 | 643 | 647 | 323,700 |
2017/05/25 | 637 | 649 | 635 | 645 | 234,100 |
2017/05/24 | 627 | 640 | 624 | 634 | 187,300 |
2017/05/23 | 620 | 630 | 615 | 627 | 216,800 |
2017/05/22 | 614 | 620 | 610 | 614 | 113,000 |
2017/05/19 | 609 | 613 | 598 | 611 | 228,100 |
2017/05/18 | 610 | 616 | 603 | 609 | 244,300 |
2017/05/17 | 645 | 649 | 618 | 620 | 302,600 |
2017/05/16 | 628 | 660 | 627 | 643 | 400,700 |
2017/05/15 | 638 | 638 | 620 | 631 | 168,200 |
2017/05/12 | 633 | 636 | 627 | 630 | 183,700 |
2017/05/11 | 649 | 653 | 633 | 633 | 195,800 |
2017/05/10 | 652 | 660 | 643 | 649 | 268,700 |
2017/05/09 | 649 | 663 | 646 | 651 | 308,100 |
2017/05/08 | 643 | 654 | 637 | 645 | 335,700 |
2017/05/02 | 626 | 636 | 622 | 629 | 269,400 |
2017/05/01 | 635 | 636 | 616 | 620 | 202,300 |
2017/04/28 | 635 | 640 | 625 | 635 | 207,100 |
2017/04/27 | 627 | 648 | 627 | 639 | 378,700 |
2017/04/26 | 638 | 640 | 610 | 627 | 475,300 |
2017/04/25 | 627 | 648 | 626 | 635 | 406,500 |
2017/04/24 | 671 | 677 | 637 | 637 | 730,600 |
2017/04/21 | 635 | 687 | 623 | 671 | 1,596,600 |
2017/04/20 | 637 | 642 | 621 | 630 | 345,000 |
2017/04/19 | 615 | 638 | 614 | 637 | 447,400 |
2017/04/18 | 599 | 621 | 595 | 618 | 397,000 |
2017/04/17 | 570 | 596 | 570 | 594 | 215,300 |
2017/04/14 | 581 | 588 | 570 | 574 | 212,000 |
2017/04/13 | 577 | 584 | 571 | 581 | 175,500 |
2017/04/12 | 595 | 601 | 574 | 585 | 504,000 |
2017/04/11 | 636 | 644 | 603 | 605 | 821,100 |
2017/04/10 | 607 | 621 | 603 | 618 | 411,900 |
2017/04/07 | 597 | 605 | 585 | 600 | 287,200 |
2017/04/06 | 596 | 606 | 592 | 594 | 257,600 |
2017/04/05 | 580 | 606 | 580 | 598 | 359,100 |
2017/04/04 | 591 | 597 | 571 | 578 | 218,200 |
2017/04/03 | 593 | 598 | 583 | 586 | 177,100 |
2017/03/31 | 610 | 611 | 583 | 583 | 172,500 |
2017/03/30 | 601 | 615 | 598 | 604 | 372,500 |
2017/03/29 | 584 | 594 | 584 | 593 | 122,600 |
2017/03/28 | 576 | 580 | 571 | 580 | 86,300 |
2017/03/27 | 574 | 582 | 572 | 576 | 90,900 |
2017/03/24 | 572 | 584 | 571 | 582 | 118,000 |
2017/03/23 | 581 | 581 | 567 | 576 | 110,500 |
2017/03/22 | 573 | 579 | 571 | 572 | 72,100 |
2017/03/21 | 570 | 583 | 569 | 582 | 115,300 |
2017/03/17 | 574 | 574 | 566 | 572 | 78,300 |
2017/03/16 | 568 | 577 | 566 | 574 | 75,200 |
2017/03/15 | 569 | 578 | 567 | 570 | 70,400 |
2017/03/14 | 570 | 573 | 566 | 570 | 83,600 |
2017/03/13 | 574 | 577 | 571 | 574 | 109,500 |
2017/03/10 | 585 | 585 | 573 | 576 | 154,700 |
2017/03/09 | 568 | 583 | 564 | 582 | 215,700 |
2017/03/08 | 563 | 568 | 562 | 566 | 125,100 |
2017/03/07 | 568 | 571 | 561 | 563 | 121,500 |
2017/03/06 | 567 | 570 | 562 | 568 | 63,800 |
2017/03/03 | 570 | 575 | 565 | 566 | 108,200 |
2017/03/02 | 570 | 573 | 567 | 570 | 93,300 |
2017/03/01 | 566 | 569 | 561 | 564 | 169,700 |
2017/02/28 | 569 | 573 | 564 | 565 | 145,100 |
2017/02/27 | 576 | 576 | 566 | 571 | 91,700 |
2017/02/24 | 564 | 577 | 564 | 573 | 195,300 |
2017/02/23 | 569 | 569 | 563 | 565 | 70,900 |
2017/02/22 | 567 | 570 | 564 | 566 | 101,800 |
2017/02/21 | 564 | 568 | 562 | 562 | 80,400 |
2017/02/20 | 566 | 567 | 562 | 562 | 94,500 |
2017/02/17 | 567 | 571 | 565 | 569 | 99,500 |
2017/02/16 | 587 | 587 | 567 | 572 | 234,700 |
2017/02/15 | 579 | 594 | 573 | 588 | 224,400 |
2017/02/14 | 579 | 579 | 571 | 573 | 139,500 |
2017/02/13 | 573 | 579 | 571 | 577 | 120,300 |
2017/02/10 | 573 | 575 | 570 | 572 | 100,400 |
2017/02/09 | 568 | 572 | 566 | 570 | 69,800 |
2017/02/08 | 566 | 573 | 563 | 573 | 73,700 |
2017/02/07 | 567 | 568 | 559 | 560 | 132,700 |
2017/02/06 | 575 | 575 | 566 | 571 | 68,000 |
2017/02/03 | 564 | 576 | 564 | 572 | 152,100 |
2017/02/02 | 570 | 570 | 559 | 561 | 142,900 |
2017/02/01 | 560 | 566 | 556 | 565 | 140,500 |
2017/01/31 | 565 | 567 | 558 | 563 | 147,100 |
2017/01/30 | 567 | 572 | 565 | 569 | 71,600 |
2017/01/27 | 571 | 573 | 562 | 565 | 138,800 |
2017/01/26 | 568 | 569 | 560 | 568 | 118,500 |
2017/01/25 | 568 | 572 | 562 | 563 | 100,300 |
2017/01/24 | 573 | 578 | 563 | 566 | 146,700 |
2017/01/23 | 562 | 584 | 562 | 581 | 130,800 |
2017/01/20 | 555 | 570 | 555 | 566 | 133,900 |
2017/01/19 | 565 | 574 | 556 | 559 | 240,800 |
2017/01/18 | 567 | 571 | 558 | 563 | 130,900 |
2017/01/17 | 570 | 578 | 567 | 568 | 155,000 |
2017/01/16 | 589 | 589 | 571 | 576 | 194,500 |
2017/01/13 | 596 | 597 | 583 | 589 | 202,200 |
2017/01/12 | 606 | 612 | 587 | 592 | 392,900 |
2017/01/11 | 638 | 658 | 612 | 616 | 783,900 |
2017/01/10 | 615 | 635 | 614 | 630 | 497,500 |
2017/01/06 | 605 | 618 | 605 | 612 | 272,500 |
2017/01/05 | 593 | 609 | 586 | 608 | 461,000 |
2017/01/04 | 592 | 595 | 585 | 593 | 180,700 |