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 |
---|---|---|---|---|---|
2018/12/28 | 671 | 673 | 656 | 670 | 195,100 |
2018/12/27 | 670 | 678 | 653 | 676 | 237,800 |
2018/12/26 | 632 | 662 | 632 | 639 | 256,000 |
2018/12/25 | 615 | 633 | 606 | 627 | 402,500 |
2018/12/21 | 647 | 656 | 633 | 645 | 501,200 |
2018/12/20 | 677 | 678 | 645 | 653 | 287,400 |
2018/12/19 | 673 | 688 | 656 | 679 | 209,100 |
2018/12/18 | 666 | 700 | 662 | 683 | 359,400 |
2018/12/17 | 704 | 710 | 674 | 676 | 317,000 |
2018/12/14 | 727 | 732 | 701 | 718 | 190,000 |
2018/12/13 | 711 | 733 | 708 | 725 | 202,300 |
2018/12/12 | 707 | 718 | 697 | 711 | 250,700 |
2018/12/11 | 710 | 728 | 699 | 703 | 271,900 |
2018/12/10 | 728 | 748 | 708 | 710 | 383,100 |
2018/12/07 | 742 | 759 | 726 | 738 | 326,300 |
2018/12/06 | 736 | 738 | 719 | 727 | 322,900 |
2018/12/05 | 731 | 755 | 717 | 744 | 455,800 |
2018/12/04 | 747 | 773 | 739 | 760 | 813,400 |
2018/12/03 | 719 | 747 | 713 | 745 | 486,500 |
2018/11/30 | 687 | 718 | 687 | 711 | 525,600 |
2018/11/29 | 684 | 698 | 677 | 687 | 421,500 |
2018/11/28 | 659 | 680 | 655 | 679 | 297,300 |
2018/11/27 | 679 | 680 | 655 | 662 | 259,100 |
2018/11/26 | 678 | 692 | 673 | 677 | 433,200 |
2018/11/22 | 678 | 684 | 654 | 678 | 553,300 |
2018/11/21 | 640 | 675 | 636 | 671 | 635,200 |
2018/11/20 | 658 | 662 | 635 | 647 | 385,600 |
2018/11/19 | 632 | 654 | 631 | 648 | 306,000 |
2018/11/16 | 650 | 669 | 628 | 631 | 434,400 |
2018/11/15 | 630 | 655 | 620 | 652 | 604,300 |
2018/11/14 | 642 | 661 | 631 | 640 | 667,800 |
2018/11/13 | 609 | 645 | 581 | 642 | 1,676,100 |
2018/11/12 | 616 | 616 | 616 | 616 | 73,900 |
2018/11/09 | 518 | 520 | 513 | 516 | 76,000 |
2018/11/08 | 522 | 529 | 520 | 523 | 103,800 |
2018/11/07 | 517 | 526 | 513 | 518 | 114,400 |
2018/11/06 | 525 | 525 | 509 | 517 | 70,700 |
2018/11/05 | 517 | 523 | 513 | 518 | 64,900 |
2018/11/02 | 511 | 520 | 503 | 520 | 149,500 |
2018/11/01 | 502 | 512 | 500 | 503 | 103,000 |
2018/10/31 | 513 | 517 | 498 | 502 | 163,400 |
2018/10/30 | 487 | 513 | 481 | 504 | 419,200 |
2018/10/29 | 496 | 501 | 488 | 488 | 173,000 |
2018/10/26 | 519 | 519 | 497 | 502 | 261,700 |
2018/10/25 | 530 | 531 | 508 | 510 | 300,000 |
2018/10/24 | 545 | 550 | 535 | 540 | 157,200 |
2018/10/23 | 557 | 558 | 545 | 546 | 127,600 |
2018/10/22 | 557 | 563 | 553 | 559 | 62,400 |
2018/10/19 | 553 | 564 | 552 | 562 | 130,400 |
2018/10/18 | 573 | 575 | 562 | 563 | 88,200 |
2018/10/17 | 561 | 575 | 559 | 571 | 148,000 |
2018/10/16 | 546 | 554 | 543 | 553 | 109,800 |
2018/10/15 | 552 | 557 | 545 | 547 | 119,800 |
2018/10/12 | 540 | 559 | 539 | 559 | 138,000 |
2018/10/11 | 540 | 550 | 539 | 545 | 200,700 |
2018/10/10 | 568 | 577 | 557 | 561 | 100,700 |
2018/10/09 | 555 | 570 | 555 | 565 | 163,600 |
2018/10/05 | 571 | 575 | 558 | 560 | 129,400 |
2018/10/04 | 592 | 592 | 569 | 577 | 155,800 |
2018/10/03 | 600 | 602 | 583 | 586 | 202,900 |
2018/10/02 | 620 | 627 | 595 | 602 | 227,900 |
2018/10/01 | 625 | 635 | 616 | 619 | 308,700 |
2018/09/28 | 600 | 627 | 598 | 621 | 569,400 |
2018/09/27 | 604 | 606 | 591 | 592 | 148,700 |
2018/09/26 | 589 | 608 | 589 | 604 | 173,000 |
2018/09/25 | 578 | 592 | 572 | 592 | 168,100 |
2018/09/21 | 570 | 586 | 570 | 578 | 130,200 |
2018/09/20 | 595 | 595 | 574 | 577 | 130,900 |
2018/09/19 | 597 | 598 | 588 | 592 | 144,400 |
2018/09/18 | 596 | 600 | 590 | 595 | 130,100 |
2018/09/14 | 600 | 601 | 590 | 592 | 225,200 |
2018/09/13 | 599 | 607 | 596 | 600 | 135,400 |
2018/09/12 | 596 | 603 | 594 | 598 | 165,200 |
2018/09/11 | 590 | 600 | 590 | 595 | 261,300 |
2018/09/10 | 595 | 604 | 592 | 594 | 111,800 |
2018/09/07 | 590 | 601 | 580 | 601 | 229,300 |
2018/09/06 | 600 | 610 | 591 | 591 | 204,300 |
2018/09/05 | 622 | 626 | 605 | 607 | 230,500 |
2018/09/04 | 615 | 629 | 609 | 625 | 277,200 |
2018/09/03 | 614 | 635 | 614 | 618 | 744,500 |
2018/08/31 | 591 | 615 | 589 | 607 | 472,500 |
2018/08/30 | 585 | 599 | 577 | 595 | 418,400 |
2018/08/29 | 573 | 590 | 573 | 581 | 172,400 |
2018/08/28 | 589 | 594 | 574 | 579 | 259,300 |
2018/08/27 | 593 | 599 | 586 | 589 | 249,600 |
2018/08/24 | 574 | 590 | 574 | 583 | 246,000 |
2018/08/23 | 567 | 590 | 563 | 571 | 410,300 |
2018/08/22 | 541 | 570 | 541 | 567 | 427,900 |
2018/08/21 | 526 | 548 | 526 | 545 | 288,600 |
2018/08/20 | 535 | 537 | 526 | 534 | 155,200 |
2018/08/17 | 538 | 544 | 524 | 534 | 595,000 |
2018/08/16 | 491 | 553 | 485 | 536 | 1,160,100 |
2018/08/15 | 499 | 504 | 480 | 484 | 149,200 |
2018/08/14 | 514 | 519 | 501 | 503 | 127,200 |
2018/08/13 | 503 | 534 | 503 | 511 | 375,800 |
2018/08/10 | 486 | 493 | 483 | 485 | 61,500 |
2018/08/09 | 492 | 492 | 484 | 486 | 33,700 |
2018/08/08 | 481 | 498 | 481 | 490 | 67,300 |
2018/08/07 | 479 | 483 | 476 | 481 | 58,700 |
2018/08/06 | 481 | 485 | 479 | 481 | 77,300 |
2018/08/03 | 493 | 496 | 478 | 479 | 105,800 |
2018/08/02 | 504 | 504 | 491 | 493 | 59,200 |
2018/08/01 | 503 | 504 | 497 | 500 | 38,100 |
2018/07/31 | 506 | 522 | 496 | 500 | 129,600 |
2018/07/30 | 501 | 525 | 493 | 509 | 365,700 |
2018/07/27 | 492 | 502 | 491 | 500 | 84,400 |
2018/07/26 | 492 | 499 | 491 | 492 | 75,900 |
2018/07/25 | 497 | 501 | 493 | 499 | 63,900 |
2018/07/24 | 492 | 497 | 489 | 496 | 64,500 |
2018/07/23 | 486 | 495 | 482 | 490 | 56,500 |
2018/07/20 | 480 | 491 | 480 | 491 | 52,200 |
2018/07/19 | 495 | 495 | 483 | 485 | 58,100 |
2018/07/18 | 480 | 495 | 480 | 494 | 98,900 |
2018/07/17 | 481 | 483 | 475 | 477 | 69,900 |
2018/07/13 | 487 | 489 | 482 | 483 | 57,500 |
2018/07/12 | 481 | 488 | 480 | 483 | 45,700 |
2018/07/11 | 474 | 482 | 468 | 478 | 87,300 |
2018/07/10 | 489 | 491 | 480 | 480 | 84,400 |
2018/07/09 | 468 | 489 | 468 | 487 | 97,200 |
2018/07/06 | 446 | 468 | 444 | 467 | 98,500 |
2018/07/05 | 451 | 460 | 442 | 445 | 96,300 |
2018/07/04 | 460 | 460 | 445 | 456 | 191,900 |
2018/07/03 | 486 | 493 | 463 | 465 | 245,900 |
2018/07/02 | 503 | 503 | 487 | 488 | 64,000 |
2018/06/29 | 496 | 503 | 491 | 499 | 86,600 |
2018/06/28 | 501 | 503 | 492 | 496 | 82,000 |
2018/06/27 | 494 | 503 | 492 | 501 | 69,000 |
2018/06/26 | 495 | 499 | 488 | 494 | 105,000 |
2018/06/25 | 503 | 505 | 496 | 497 | 156,300 |
2018/06/22 | 509 | 511 | 502 | 504 | 76,000 |
2018/06/21 | 514 | 524 | 511 | 514 | 125,300 |
2018/06/20 | 503 | 516 | 496 | 515 | 97,500 |
2018/06/19 | 501 | 510 | 497 | 503 | 109,700 |
2018/06/18 | 514 | 518 | 501 | 502 | 149,200 |
2018/06/15 | 524 | 529 | 514 | 514 | 92,000 |
2018/06/14 | 535 | 535 | 521 | 521 | 68,000 |
2018/06/13 | 532 | 540 | 532 | 535 | 63,100 |
2018/06/12 | 531 | 542 | 530 | 532 | 79,500 |
2018/06/11 | 533 | 543 | 530 | 531 | 107,300 |
2018/06/08 | 516 | 535 | 515 | 534 | 169,000 |
2018/06/07 | 506 | 518 | 504 | 518 | 94,300 |
2018/06/06 | 496 | 508 | 496 | 506 | 108,100 |
2018/06/05 | 509 | 514 | 496 | 499 | 201,900 |
2018/06/04 | 513 | 513 | 506 | 509 | 44,000 |
2018/06/01 | 505 | 511 | 504 | 505 | 81,200 |
2018/05/31 | 514 | 521 | 505 | 505 | 124,500 |
2018/05/30 | 511 | 514 | 502 | 509 | 169,800 |
2018/05/29 | 532 | 536 | 515 | 519 | 178,200 |
2018/05/28 | 542 | 545 | 532 | 533 | 105,700 |
2018/05/25 | 547 | 551 | 541 | 541 | 75,400 |
2018/05/24 | 560 | 562 | 552 | 553 | 63,900 |
2018/05/23 | 564 | 570 | 558 | 562 | 95,300 |
2018/05/22 | 566 | 568 | 560 | 563 | 98,600 |
2018/05/21 | 550 | 566 | 550 | 565 | 128,800 |
2018/05/18 | 548 | 555 | 542 | 551 | 113,000 |
2018/05/17 | 540 | 549 | 537 | 549 | 108,100 |
2018/05/16 | 537 | 542 | 526 | 536 | 153,200 |
2018/05/15 | 547 | 547 | 538 | 539 | 103,300 |
2018/05/14 | 541 | 546 | 540 | 543 | 60,400 |
2018/05/11 | 549 | 551 | 540 | 541 | 111,200 |
2018/05/10 | 558 | 561 | 550 | 550 | 85,000 |
2018/05/09 | 561 | 567 | 550 | 558 | 77,600 |
2018/05/08 | 541 | 566 | 541 | 557 | 126,000 |
2018/05/07 | 545 | 546 | 538 | 542 | 56,200 |
2018/05/02 | 542 | 547 | 531 | 544 | 131,400 |
2018/05/01 | 543 | 545 | 536 | 540 | 104,300 |
2018/04/27 | 553 | 556 | 546 | 549 | 97,600 |
2018/04/26 | 557 | 559 | 549 | 552 | 112,400 |
2018/04/25 | 550 | 556 | 547 | 555 | 138,800 |
2018/04/24 | 548 | 555 | 544 | 552 | 139,000 |
2018/04/23 | 544 | 546 | 539 | 544 | 48,000 |
2018/04/20 | 533 | 546 | 532 | 542 | 126,300 |
2018/04/19 | 546 | 549 | 532 | 538 | 121,800 |
2018/04/18 | 529 | 544 | 528 | 544 | 124,700 |
2018/04/17 | 525 | 531 | 515 | 527 | 156,100 |
2018/04/16 | 553 | 558 | 528 | 535 | 278,700 |
2018/04/13 | 562 | 565 | 554 | 555 | 101,300 |
2018/04/12 | 560 | 568 | 558 | 558 | 112,200 |
2018/04/11 | 560 | 564 | 556 | 558 | 120,700 |
2018/04/10 | 566 | 566 | 556 | 559 | 124,500 |
2018/04/09 | 557 | 568 | 555 | 564 | 90,400 |
2018/04/06 | 561 | 564 | 556 | 557 | 150,500 |
2018/04/05 | 561 | 564 | 557 | 564 | 101,600 |
2018/04/04 | 570 | 571 | 557 | 558 | 104,600 |
2018/04/03 | 568 | 573 | 562 | 562 | 107,500 |
2018/04/02 | 591 | 596 | 577 | 577 | 115,000 |
2018/03/30 | 586 | 599 | 585 | 588 | 225,900 |
2018/03/29 | 592 | 592 | 577 | 581 | 126,800 |
2018/03/28 | 580 | 589 | 575 | 583 | 124,900 |
2018/03/27 | 581 | 592 | 574 | 585 | 177,400 |
2018/03/26 | 564 | 570 | 553 | 567 | 173,500 |
2018/03/23 | 580 | 588 | 572 | 572 | 216,500 |
2018/03/22 | 585 | 599 | 585 | 598 | 122,300 |
2018/03/20 | 576 | 597 | 573 | 590 | 141,700 |
2018/03/19 | 593 | 597 | 576 | 585 | 203,300 |
2018/03/16 | 613 | 614 | 588 | 596 | 283,300 |
2018/03/15 | 596 | 612 | 591 | 610 | 244,400 |
2018/03/14 | 597 | 600 | 581 | 594 | 276,100 |
2018/03/13 | 588 | 605 | 586 | 602 | 323,900 |
2018/03/12 | 585 | 599 | 581 | 590 | 297,800 |
2018/03/09 | 573 | 581 | 567 | 575 | 286,000 |
2018/03/08 | 557 | 567 | 554 | 566 | 157,500 |
2018/03/07 | 555 | 557 | 543 | 548 | 164,200 |
2018/03/06 | 550 | 562 | 545 | 562 | 243,600 |
2018/03/05 | 538 | 545 | 531 | 536 | 167,200 |
2018/03/02 | 532 | 548 | 531 | 544 | 199,900 |
2018/03/01 | 565 | 567 | 541 | 542 | 368,700 |
2018/02/28 | 562 | 575 | 560 | 569 | 146,100 |
2018/02/27 | 560 | 571 | 549 | 566 | 286,700 |
2018/02/26 | 554 | 560 | 549 | 556 | 292,600 |
2018/02/23 | 549 | 554 | 543 | 546 | 160,500 |
2018/02/22 | 535 | 547 | 534 | 544 | 260,100 |
2018/02/21 | 533 | 553 | 523 | 535 | 1,210,200 |
2018/02/20 | 519 | 523 | 512 | 520 | 192,900 |
2018/02/19 | 508 | 527 | 502 | 523 | 294,300 |
2018/02/16 | 499 | 505 | 489 | 494 | 434,200 |
2018/02/15 | 500 | 503 | 490 | 497 | 365,200 |
2018/02/14 | 513 | 519 | 492 | 496 | 357,000 |
2018/02/13 | 530 | 530 | 511 | 511 | 274,000 |
2018/02/09 | 509 | 520 | 505 | 520 | 397,500 |
2018/02/08 | 525 | 536 | 521 | 533 | 313,500 |
2018/02/07 | 547 | 547 | 520 | 521 | 244,000 |
2018/02/06 | 547 | 547 | 505 | 520 | 583,500 |
2018/02/05 | 568 | 574 | 560 | 563 | 353,800 |
2018/02/02 | 596 | 596 | 583 | 586 | 193,100 |
2018/02/01 | 589 | 600 | 587 | 593 | 276,300 |
2018/01/31 | 593 | 607 | 587 | 589 | 328,000 |
2018/01/30 | 615 | 623 | 593 | 596 | 360,300 |
2018/01/29 | 651 | 655 | 615 | 615 | 418,100 |
2018/01/26 | 637 | 662 | 636 | 650 | 546,300 |
2018/01/25 | 632 | 638 | 629 | 635 | 218,400 |
2018/01/24 | 620 | 642 | 620 | 636 | 498,100 |
2018/01/23 | 616 | 628 | 614 | 625 | 506,500 |
2018/01/22 | 597 | 617 | 597 | 616 | 266,600 |
2018/01/19 | 596 | 600 | 593 | 595 | 100,300 |
2018/01/18 | 601 | 608 | 592 | 593 | 167,000 |
2018/01/17 | 603 | 609 | 597 | 597 | 165,300 |
2018/01/16 | 623 | 626 | 600 | 602 | 392,300 |
2018/01/15 | 616 | 627 | 609 | 620 | 473,100 |
2018/01/12 | 601 | 614 | 601 | 609 | 213,900 |
2018/01/11 | 602 | 614 | 601 | 607 | 342,900 |
2018/01/10 | 595 | 608 | 594 | 607 | 231,000 |
2018/01/09 | 588 | 596 | 584 | 596 | 197,100 |
2018/01/05 | 587 | 588 | 581 | 586 | 131,900 |
2018/01/04 | 584 | 589 | 580 | 583 | 118,000 |