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 |
---|---|---|---|---|---|
2019/12/30 | 658 | 658 | 630 | 631 | 581,700 |
2019/12/27 | 648 | 658 | 645 | 654 | 617,000 |
2019/12/26 | 624 | 648 | 624 | 639 | 769,700 |
2019/12/25 | 632 | 633 | 618 | 624 | 563,500 |
2019/12/24 | 628 | 638 | 622 | 636 | 563,600 |
2019/12/23 | 634 | 634 | 619 | 628 | 772,100 |
2019/12/20 | 633 | 640 | 626 | 637 | 735,500 |
2019/12/19 | 639 | 643 | 630 | 637 | 806,800 |
2019/12/18 | 648 | 662 | 640 | 643 | 1,467,200 |
2019/12/17 | 740 | 742 | 652 | 656 | 3,649,900 |
2019/12/16 | 786 | 792 | 774 | 774 | 214,500 |
2019/12/13 | 794 | 797 | 786 | 786 | 272,900 |
2019/12/12 | 797 | 798 | 768 | 784 | 368,400 |
2019/12/11 | 800 | 804 | 790 | 790 | 218,200 |
2019/12/10 | 789 | 803 | 772 | 802 | 329,300 |
2019/12/09 | 777 | 795 | 765 | 790 | 459,500 |
2019/12/06 | 751 | 779 | 749 | 779 | 351,000 |
2019/12/05 | 762 | 769 | 749 | 758 | 316,000 |
2019/12/04 | 772 | 777 | 753 | 758 | 505,400 |
2019/12/03 | 775 | 786 | 769 | 783 | 244,700 |
2019/12/02 | 787 | 802 | 780 | 786 | 418,300 |
2019/11/29 | 784 | 796 | 774 | 790 | 402,600 |
2019/11/28 | 805 | 810 | 787 | 794 | 299,700 |
2019/11/27 | 788 | 818 | 782 | 801 | 504,500 |
2019/11/26 | 814 | 819 | 794 | 795 | 316,000 |
2019/11/25 | 809 | 814 | 784 | 805 | 606,800 |
2019/11/22 | 819 | 825 | 796 | 803 | 588,400 |
2019/11/21 | 832 | 839 | 813 | 827 | 426,900 |
2019/11/20 | 827 | 849 | 826 | 846 | 561,700 |
2019/11/19 | 812 | 834 | 804 | 828 | 545,500 |
2019/11/18 | 788 | 819 | 788 | 810 | 865,600 |
2019/11/15 | 753 | 784 | 753 | 777 | 631,800 |
2019/11/14 | 770 | 785 | 746 | 756 | 806,500 |
2019/11/13 | 757 | 772 | 752 | 769 | 1,041,000 |
2019/11/12 | 710 | 779 | 704 | 764 | 3,792,400 |
2019/11/11 | 724 | 725 | 709 | 725 | 1,113,900 |
2019/11/08 | 622 | 628 | 611 | 625 | 418,100 |
2019/11/07 | 629 | 630 | 619 | 621 | 164,400 |
2019/11/06 | 640 | 640 | 626 | 629 | 179,600 |
2019/11/05 | 637 | 646 | 636 | 637 | 206,000 |
2019/11/01 | 645 | 648 | 633 | 637 | 160,400 |
2019/10/31 | 656 | 656 | 640 | 653 | 199,000 |
2019/10/30 | 644 | 654 | 638 | 652 | 375,900 |
2019/10/29 | 632 | 642 | 630 | 639 | 195,000 |
2019/10/28 | 631 | 631 | 621 | 627 | 169,700 |
2019/10/25 | 629 | 631 | 622 | 628 | 141,700 |
2019/10/24 | 632 | 632 | 624 | 627 | 124,600 |
2019/10/23 | 626 | 628 | 616 | 627 | 203,400 |
2019/10/21 | 614 | 628 | 614 | 625 | 136,200 |
2019/10/18 | 617 | 623 | 611 | 617 | 326,900 |
2019/10/17 | 633 | 635 | 619 | 622 | 196,600 |
2019/10/16 | 640 | 647 | 633 | 635 | 272,600 |
2019/10/15 | 625 | 634 | 624 | 632 | 229,200 |
2019/10/11 | 630 | 630 | 612 | 615 | 360,800 |
2019/10/10 | 635 | 640 | 626 | 631 | 265,200 |
2019/10/09 | 650 | 650 | 640 | 644 | 188,100 |
2019/10/08 | 648 | 655 | 640 | 650 | 156,400 |
2019/10/07 | 662 | 662 | 646 | 654 | 138,700 |
2019/10/04 | 671 | 671 | 649 | 659 | 292,300 |
2019/10/03 | 678 | 678 | 662 | 669 | 235,300 |
2019/10/02 | 681 | 686 | 680 | 685 | 105,600 |
2019/10/01 | 674 | 691 | 673 | 687 | 213,100 |
2019/09/30 | 669 | 675 | 664 | 668 | 122,400 |
2019/09/27 | 670 | 677 | 663 | 676 | 200,800 |
2019/09/26 | 680 | 683 | 666 | 668 | 291,600 |
2019/09/25 | 681 | 682 | 671 | 673 | 259,100 |
2019/09/24 | 700 | 704 | 688 | 688 | 214,100 |
2019/09/20 | 710 | 712 | 702 | 703 | 168,800 |
2019/09/19 | 709 | 721 | 709 | 711 | 170,000 |
2019/09/18 | 730 | 732 | 710 | 712 | 239,900 |
2019/09/17 | 705 | 742 | 700 | 722 | 769,500 |
2019/09/13 | 690 | 702 | 685 | 700 | 216,900 |
2019/09/12 | 686 | 689 | 678 | 686 | 208,700 |
2019/09/11 | 680 | 690 | 673 | 683 | 192,700 |
2019/09/10 | 700 | 700 | 679 | 684 | 290,300 |
2019/09/09 | 694 | 712 | 694 | 699 | 346,500 |
2019/09/06 | 712 | 712 | 686 | 686 | 282,200 |
2019/09/05 | 693 | 716 | 689 | 712 | 389,600 |
2019/09/04 | 686 | 693 | 677 | 688 | 166,700 |
2019/09/03 | 684 | 693 | 679 | 692 | 181,600 |
2019/09/02 | 692 | 695 | 682 | 688 | 131,500 |
2019/08/30 | 697 | 706 | 689 | 693 | 366,700 |
2019/08/29 | 700 | 705 | 675 | 681 | 313,400 |
2019/08/28 | 700 | 708 | 697 | 698 | 277,100 |
2019/08/27 | 690 | 713 | 682 | 695 | 413,300 |
2019/08/26 | 661 | 685 | 661 | 682 | 179,400 |
2019/08/23 | 675 | 689 | 669 | 686 | 180,900 |
2019/08/22 | 674 | 683 | 669 | 674 | 227,800 |
2019/08/21 | 654 | 674 | 651 | 672 | 175,300 |
2019/08/20 | 645 | 675 | 645 | 660 | 480,200 |
2019/08/19 | 628 | 645 | 628 | 638 | 208,300 |
2019/08/16 | 614 | 626 | 611 | 619 | 307,400 |
2019/08/15 | 614 | 622 | 609 | 616 | 330,200 |
2019/08/14 | 670 | 670 | 619 | 632 | 439,000 |
2019/08/13 | 666 | 677 | 637 | 660 | 698,700 |
2019/08/09 | 694 | 707 | 692 | 701 | 212,700 |
2019/08/08 | 683 | 693 | 676 | 690 | 91,200 |
2019/08/07 | 690 | 705 | 681 | 689 | 149,800 |
2019/08/06 | 665 | 685 | 661 | 685 | 279,700 |
2019/08/05 | 710 | 710 | 678 | 693 | 265,500 |
2019/08/02 | 730 | 733 | 714 | 722 | 173,600 |
2019/08/01 | 730 | 742 | 726 | 740 | 139,500 |
2019/07/31 | 730 | 738 | 724 | 736 | 132,300 |
2019/07/30 | 728 | 734 | 713 | 733 | 619,400 |
2019/07/29 | 721 | 731 | 716 | 721 | 300,500 |
2019/07/26 | 723 | 730 | 717 | 724 | 205,100 |
2019/07/25 | 728 | 736 | 724 | 731 | 126,000 |
2019/07/24 | 734 | 736 | 722 | 727 | 112,500 |
2019/07/23 | 724 | 733 | 718 | 730 | 185,400 |
2019/07/22 | 714 | 729 | 712 | 727 | 260,900 |
2019/07/19 | 700 | 721 | 698 | 711 | 295,800 |
2019/07/18 | 714 | 715 | 689 | 695 | 281,700 |
2019/07/17 | 733 | 733 | 711 | 715 | 307,600 |
2019/07/16 | 730 | 739 | 726 | 736 | 204,200 |
2019/07/12 | 744 | 748 | 725 | 734 | 275,000 |
2019/07/11 | 744 | 746 | 730 | 740 | 241,100 |
2019/07/10 | 731 | 748 | 719 | 740 | 289,900 |
2019/07/09 | 726 | 750 | 724 | 737 | 393,600 |
2019/07/08 | 738 | 738 | 716 | 721 | 421,200 |
2019/07/05 | 733 | 749 | 726 | 744 | 287,200 |
2019/07/04 | 724 | 739 | 715 | 733 | 446,500 |
2019/07/03 | 730 | 733 | 709 | 722 | 412,300 |
2019/07/02 | 710 | 739 | 709 | 731 | 537,700 |
2019/07/01 | 707 | 714 | 696 | 710 | 261,600 |
2019/06/28 | 679 | 700 | 678 | 698 | 264,700 |
2019/06/27 | 673 | 690 | 665 | 687 | 383,500 |
2019/06/26 | 695 | 697 | 675 | 677 | 366,200 |
2019/06/25 | 699 | 713 | 696 | 700 | 284,900 |
2019/06/24 | 703 | 709 | 683 | 701 | 343,800 |
2019/06/21 | 721 | 723 | 698 | 699 | 545,500 |
2019/06/20 | 698 | 719 | 692 | 712 | 349,300 |
2019/06/19 | 690 | 699 | 687 | 697 | 269,800 |
2019/06/18 | 697 | 706 | 673 | 683 | 460,900 |
2019/06/17 | 695 | 717 | 693 | 697 | 578,300 |
2019/06/14 | 695 | 703 | 676 | 692 | 954,500 |
2019/06/13 | 663 | 716 | 661 | 696 | 1,733,000 |
2019/06/12 | 675 | 680 | 660 | 660 | 358,500 |
2019/06/11 | 680 | 690 | 671 | 676 | 346,400 |
2019/06/10 | 672 | 701 | 670 | 676 | 512,200 |
2019/06/07 | 675 | 678 | 650 | 665 | 644,000 |
2019/06/06 | 700 | 705 | 668 | 671 | 472,300 |
2019/06/05 | 699 | 718 | 691 | 704 | 347,500 |
2019/06/04 | 692 | 701 | 675 | 693 | 338,100 |
2019/06/03 | 720 | 720 | 679 | 689 | 669,500 |
2019/05/31 | 747 | 747 | 723 | 726 | 479,600 |
2019/05/30 | 770 | 770 | 745 | 747 | 444,900 |
2019/05/29 | 808 | 808 | 766 | 775 | 549,700 |
2019/05/28 | 836 | 843 | 810 | 813 | 436,800 |
2019/05/27 | 846 | 848 | 820 | 841 | 278,600 |
2019/05/24 | 834 | 856 | 816 | 847 | 506,300 |
2019/05/23 | 846 | 858 | 841 | 844 | 175,200 |
2019/05/22 | 848 | 859 | 839 | 844 | 238,300 |
2019/05/21 | 848 | 862 | 839 | 848 | 256,500 |
2019/05/20 | 841 | 856 | 833 | 854 | 382,300 |
2019/05/17 | 875 | 881 | 848 | 848 | 396,600 |
2019/05/16 | 893 | 900 | 865 | 868 | 445,000 |
2019/05/15 | 891 | 905 | 879 | 893 | 491,800 |
2019/05/14 | 849 | 901 | 841 | 891 | 1,473,000 |
2019/05/13 | 800 | 897 | 752 | 879 | 3,437,500 |
2019/05/10 | 755 | 773 | 735 | 748 | 551,500 |
2019/05/09 | 756 | 769 | 748 | 752 | 384,500 |
2019/05/08 | 742 | 765 | 735 | 756 | 410,000 |
2019/05/07 | 753 | 770 | 752 | 753 | 558,900 |
2019/04/26 | 746 | 766 | 735 | 764 | 452,100 |
2019/04/25 | 748 | 757 | 741 | 754 | 297,600 |
2019/04/24 | 760 | 764 | 746 | 752 | 310,500 |
2019/04/23 | 762 | 765 | 746 | 754 | 437,100 |
2019/04/22 | 759 | 776 | 743 | 767 | 533,100 |
2019/04/19 | 791 | 797 | 763 | 766 | 748,000 |
2019/04/18 | 825 | 827 | 770 | 784 | 1,367,500 |
2019/04/17 | 887 | 894 | 809 | 829 | 1,467,200 |
2019/04/16 | 870 | 980 | 870 | 882 | 3,504,400 |
2019/04/15 | 870 | 879 | 858 | 873 | 420,900 |
2019/04/12 | 871 | 872 | 837 | 859 | 594,600 |
2019/04/11 | 877 | 889 | 854 | 879 | 516,200 |
2019/04/10 | 851 | 880 | 849 | 879 | 415,200 |
2019/04/09 | 855 | 869 | 837 | 855 | 414,700 |
2019/04/08 | 853 | 859 | 839 | 848 | 205,400 |
2019/04/05 | 851 | 860 | 828 | 847 | 322,100 |
2019/04/04 | 875 | 885 | 843 | 859 | 507,800 |
2019/04/03 | 844 | 880 | 844 | 868 | 589,600 |
2019/04/02 | 935 | 935 | 825 | 838 | 1,206,600 |
2019/04/01 | 920 | 937 | 912 | 924 | 749,300 |
2019/03/29 | 900 | 918 | 887 | 901 | 621,500 |
2019/03/28 | 900 | 905 | 861 | 901 | 828,700 |
2019/03/27 | 850 | 900 | 850 | 899 | 792,800 |
2019/03/26 | 840 | 849 | 833 | 838 | 208,700 |
2019/03/25 | 830 | 838 | 824 | 829 | 291,100 |
2019/03/22 | 875 | 878 | 851 | 857 | 312,100 |
2019/03/20 | 846 | 878 | 837 | 869 | 612,700 |
2019/03/19 | 848 | 851 | 821 | 837 | 295,900 |
2019/03/18 | 830 | 847 | 826 | 846 | 351,800 |
2019/03/15 | 824 | 832 | 814 | 823 | 323,000 |
2019/03/14 | 841 | 852 | 826 | 829 | 408,100 |
2019/03/13 | 809 | 842 | 808 | 832 | 519,100 |
2019/03/12 | 789 | 813 | 785 | 803 | 643,900 |
2019/03/11 | 776 | 792 | 761 | 771 | 530,200 |
2019/03/08 | 815 | 819 | 770 | 776 | 1,056,000 |
2019/03/07 | 880 | 880 | 828 | 834 | 846,800 |
2019/03/06 | 899 | 910 | 874 | 880 | 1,126,900 |
2019/03/05 | 846 | 872 | 846 | 869 | 566,500 |
2019/03/04 | 847 | 866 | 830 | 857 | 511,800 |
2019/03/01 | 829 | 855 | 827 | 846 | 499,600 |
2019/02/28 | 834 | 872 | 825 | 829 | 1,236,800 |
2019/02/27 | 787 | 834 | 785 | 821 | 1,046,800 |
2019/02/26 | 815 | 817 | 774 | 781 | 453,500 |
2019/02/25 | 813 | 825 | 801 | 821 | 567,600 |
2019/02/22 | 818 | 823 | 776 | 805 | 789,200 |
2019/02/21 | 752 | 820 | 750 | 809 | 1,236,900 |
2019/02/20 | 750 | 750 | 735 | 745 | 144,100 |
2019/02/19 | 762 | 769 | 747 | 747 | 219,700 |
2019/02/18 | 761 | 769 | 744 | 759 | 236,500 |
2019/02/15 | 753 | 753 | 731 | 750 | 241,100 |
2019/02/14 | 736 | 770 | 736 | 763 | 523,000 |
2019/02/13 | 783 | 792 | 730 | 736 | 698,000 |
2019/02/12 | 766 | 833 | 746 | 786 | 1,014,500 |
2019/02/08 | 717 | 740 | 704 | 721 | 364,400 |
2019/02/07 | 740 | 745 | 716 | 723 | 230,000 |
2019/02/06 | 756 | 758 | 726 | 740 | 278,900 |
2019/02/05 | 767 | 775 | 748 | 754 | 338,700 |
2019/02/04 | 725 | 763 | 725 | 755 | 440,200 |
2019/02/01 | 721 | 734 | 712 | 715 | 250,200 |
2019/01/31 | 723 | 729 | 711 | 721 | 242,000 |
2019/01/30 | 740 | 749 | 701 | 709 | 781,500 |
2019/01/29 | 750 | 772 | 737 | 768 | 460,700 |
2019/01/28 | 783 | 785 | 753 | 754 | 267,800 |
2019/01/25 | 780 | 794 | 775 | 777 | 383,600 |
2019/01/24 | 821 | 821 | 784 | 788 | 538,100 |
2019/01/23 | 813 | 833 | 813 | 820 | 257,700 |
2019/01/22 | 822 | 845 | 814 | 823 | 453,700 |
2019/01/21 | 862 | 867 | 809 | 813 | 519,900 |
2019/01/18 | 846 | 871 | 830 | 851 | 598,100 |
2019/01/17 | 856 | 872 | 806 | 844 | 1,139,700 |
2019/01/16 | 858 | 888 | 853 | 863 | 1,209,300 |
2019/01/15 | 785 | 863 | 779 | 858 | 1,146,100 |
2019/01/11 | 752 | 799 | 743 | 789 | 883,600 |
2019/01/10 | 730 | 754 | 707 | 751 | 517,600 |
2019/01/09 | 710 | 731 | 702 | 725 | 307,900 |
2019/01/08 | 675 | 715 | 675 | 703 | 303,600 |
2019/01/07 | 692 | 696 | 674 | 679 | 230,700 |
2019/01/04 | 653 | 667 | 632 | 666 | 235,600 |