2395 (株)新日本科学の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,540	1,591	1,540	1,590	2,700	795
2004-12-29	1,511	1,635	1,511	1,590	32,400	795
2004-12-28	1,430	1,517	1,430	1,500	9,600	750
2004-12-27	1,496	1,496	1,414	1,415	35,200	707.50
2004-12-24	1,520	1,520	1,465	1,500	45,800	750
2004-12-22	1,765	1,790	1,600	1,620	78,000	810
2004-12-21	1,465	1,585	1,465	1,585	55,400	792.50
2004-12-20	1,360	1,387	1,330	1,385	29,200	692.50
2004-12-17	1,359	1,359	1,327	1,327	19,500	663.50
2004-12-16	1,400	1,405	1,350	1,360	13,000	680
2004-12-15	1,425	1,430	1,396	1,397	24,200	698.50
2004-12-14	1,430	1,450	1,405	1,425	14,700	712.50
2004-12-13	1,465	1,475	1,420	1,420	14,300	710
2004-12-10	1,475	1,550	1,475	1,476	21,400	738
2004-12-09	1,536	1,537	1,480	1,480	14,200	740
2004-12-08	1,550	1,600	1,532	1,560	11,600	780
2004-12-07	1,619	1,619	1,600	1,605	3,200	802.50
2004-12-06	1,600	1,620	1,600	1,605	4,000	802.50
2004-12-03	1,640	1,649	1,610	1,649	5,600	824.50
2004-12-02	1,690	1,690	1,610	1,610	6,700	805
2004-12-01	1,606	1,612	1,603	1,603	3,600	801.50
2004-11-30	1,701	1,730	1,603	1,603	12,400	801.50
2004-11-29	1,750	1,770	1,695	1,695	4,000	847.50
2004-11-26	1,761	1,791	1,756	1,770	5,400	885
2004-11-25	1,797	1,810	1,750	1,795	5,000	897.50
2004-11-24	1,740	1,780	1,729	1,780	4,200	890
2004-11-22	1,800	1,801	1,721	1,728	19,700	864
2004-11-19	1,845	1,864	1,814	1,850	8,000	925
2004-11-18	1,900	1,900	1,800	1,816	22,400	908
2004-11-17	1,998	2,040	1,885	1,921	36,700	960.50
2004-11-16	1,940	1,970	1,920	1,969	25,900	984.50
2004-11-15	1,772	1,916	1,772	1,880	53,200	940
2004-11-12	1,630	1,830	1,600	1,769	70,300	884.50
2004-11-11	1,480	1,600	1,448	1,600	40,600	800
2004-11-10	1,465	1,465	1,314	1,400	77,900	700
2004-11-09	1,505	1,506	1,420	1,465	94,700	732.50
2004-11-08	1,800	1,800	1,701	1,715	11,200	857.50
2004-11-05	1,800	1,800	1,780	1,800	13,700	900
2004-11-04	1,816	1,820	1,745	1,780	18,600	890
2004-11-02	1,690	1,785	1,650	1,756	66,400	878
2004-11-01	2,020	2,025	2,000	2,000	9,100	1,000
2004-10-29	2,020	2,095	2,005	2,055	12,600	1,027.50
2004-10-28	2,030	2,060	2,020	2,025	6,700	1,012.50
2004-10-27	2,025	2,045	2,010	2,030	5,500	1,015
2004-10-26	2,030	2,030	2,010	2,020	8,700	1,010
2004-10-25	2,050	2,050	2,020	2,035	5,900	1,017.50
2004-10-22	2,060	2,160	2,030	2,100	11,600	1,050
2004-10-21	2,255	2,255	2,080	2,085	9,000	1,042.50
2004-10-20	2,270	2,280	2,210	2,250	6,100	1,125
2004-10-19	2,215	2,280	2,200	2,250	5,200	1,125
2004-10-18	2,215	2,285	2,180	2,200	13,000	1,100
2004-10-15	2,090	2,200	2,015	2,200	12,000	1,100
2004-10-14	2,150	2,150	2,100	2,100	3,400	1,050
2004-10-13	2,165	2,190	2,150	2,160	10,200	1,080
2004-10-12	2,155	2,250	2,150	2,160	14,800	1,080
2004-10-08	2,110	2,150	2,110	2,130	9,500	1,065
2004-10-07	2,150	2,150	2,110	2,110	3,300	1,055
2004-10-06	2,160	2,180	2,110	2,130	5,800	1,065
2004-10-05	2,150	2,200	2,120	2,160	6,300	1,080
2004-10-04	2,240	2,240	2,170	2,170	8,900	1,085
2004-10-01	2,300	2,300	2,200	2,235	10,400	1,117.50
2004-09-30	2,340	2,370	2,310	2,320	9,500	1,160
2004-09-29	2,250	2,380	2,215	2,380	19,100	1,190
2004-09-28	2,100	2,140	2,090	2,095	13,600	1,047.50
2004-09-27	2,130	2,130	2,060	2,070	7,900	1,035
2004-09-24	2,005	2,090	2,005	2,090	14,300	1,045
2004-09-22	2,100	2,140	2,020	2,030	19,000	1,015
2004-09-21	2,365	2,365	2,140	2,200	14,600	1,100
2004-09-17	2,365	2,425	2,325	2,325	13,900	1,162.50
2004-09-16	2,410	2,410	2,350	2,360	8,400	1,180
2004-09-15	2,490	2,490	2,450	2,450	10,900	1,225
2004-09-14	2,500	2,500	2,480	2,500	8,000	1,250
2004-09-13	2,540	2,540	2,470	2,500	22,100	1,250
2004-09-10	2,560	2,580	2,500	2,540	21,700	1,270
2004-09-09	2,650	2,670	2,580	2,600	15,600	1,300
2004-09-08	2,755	2,755	2,650	2,670	12,700	1,335
2004-09-07	2,815	2,840	2,780	2,790	3,100	1,395
2004-09-06	2,900	2,900	2,850	2,895	3,400	1,447.50
2004-09-03	2,910	2,960	2,875	2,875	5,300	1,437.50
2004-09-02	2,940	2,940	2,920	2,930	2,700	1,465
2004-09-01	2,960	2,990	2,950	2,950	5,800	1,475
2004-08-31	2,905	2,950	2,870	2,950	2,300	1,475
2004-08-30	2,960	3,050	2,900	2,950	7,700	1,475
2004-08-27	2,850	2,970	2,845	2,950	6,100	1,475
2004-08-26	2,800	2,850	2,800	2,800	3,800	1,400
2004-08-25	2,800	2,800	2,775	2,800	2,100	1,400
2004-08-24	2,850	2,850	2,800	2,800	3,200	1,400
2004-08-23	2,715	2,850	2,710	2,780	6,700	1,390
2004-08-20	2,700	2,750	2,660	2,710	3,900	1,355
2004-08-19	2,685	2,700	2,680	2,700	1,400	1,350
2004-08-18	2,775	2,775	2,650	2,660	2,600	1,330
2004-08-17	2,740	2,790	2,700	2,700	4,400	1,350
2004-08-16	2,800	2,800	2,600	2,670	8,700	1,335
2004-08-13	2,790	2,800	2,740	2,780	4,400	1,390
2004-08-12	2,915	2,915	2,750	2,750	9,600	1,375
2004-08-11	2,740	3,000	2,700	2,845	15,900	1,422.50
2004-08-10	2,700	2,740	2,680	2,700	11,900	1,350
2004-08-09	2,700	2,700	2,620	2,685	4,700	1,342.50
2004-08-06	2,690	2,750	2,640	2,750	8,700	1,375
2004-08-05	2,700	2,750	2,680	2,700	8,300	1,350
2004-08-04	2,620	2,720	2,605	2,720	8,000	1,360
2004-08-03	2,830	2,840	2,620	2,740	9,800	1,370
2004-08-02	2,700	2,910	2,690	2,840	25,300	1,420
2004-07-30	3,000	3,050	2,900	2,930	17,000	1,465
2004-07-29	3,170	3,170	3,000	3,050	12,400	1,525
2004-07-28	3,120	3,240	3,120	3,180	8,600	1,590
2004-07-27	3,300	3,300	3,130	3,150	16,200	1,575
2004-07-26	3,430	3,430	3,300	3,310	8,700	1,655
2004-07-23	3,450	3,450	3,380	3,430	10,400	1,715
2004-07-22	3,510	3,510	3,450	3,450	5,700	1,725
2004-07-21	3,460	3,600	3,450	3,510	6,900	1,755
2004-07-20	3,540	3,560	3,480	3,480	3,600	1,740
2004-07-16	3,550	3,550	3,450	3,530	5,800	1,765
2004-07-15	3,600	3,620	3,480	3,500	9,600	1,750
2004-07-14	3,680	3,700	3,550	3,560	7,200	1,780
2004-07-13	3,820	3,820	3,650	3,660	10,500	1,830
2004-07-12	3,620	3,750	3,620	3,740	11,000	1,870
2004-07-09	3,600	3,680	3,520	3,580	8,000	1,790
2004-07-08	3,480	3,590	3,460	3,550	8,100	1,775
2004-07-07	3,480	3,480	3,380	3,450	8,900	1,725
2004-07-06	3,570	3,580	3,460	3,500	8,300	1,750
2004-07-05	3,630	3,720	3,500	3,610	20,200	1,805
2004-07-02	3,500	3,600	3,490	3,580	20,300	1,790
2004-07-01	3,600	3,660	3,510	3,570	23,800	1,785
2004-06-30	3,630	3,700	3,590	3,600	12,800	1,800
2004-06-29	3,730	3,730	3,640	3,650	9,700	1,825
2004-06-28	3,800	3,830	3,720	3,720	4,700	1,860
2004-06-25	3,820	3,880	3,710	3,750	15,100	1,875
2004-06-24	3,850	3,900	3,750	3,870	7,400	1,935
2004-06-23	3,830	3,850	3,660	3,750	12,200	1,875
2004-06-22	4,080	4,190	3,830	3,880	11,300	1,940
2004-06-21	4,170	4,180	4,080	4,080	10,000	2,040
2004-06-18	4,350	4,400	4,020	4,320	42,500	2,160
2004-06-17	3,850	4,300	3,850	4,300	83,600	2,150
2004-06-16	3,700	3,800	3,660	3,800	25,600	1,900
2004-06-15	3,470	3,690	3,420	3,580	20,000	1,790
2004-06-14	3,390	3,480	3,390	3,420	6,000	1,710
2004-06-11	3,470	3,470	3,300	3,390	9,600	1,695
2004-06-10	3,500	3,560	3,400	3,430	19,300	1,715
2004-06-09	3,190	3,460	3,170	3,460	43,800	1,730
2004-06-08	3,310	3,330	3,100	3,150	31,300	1,575
2004-06-07	3,360	3,380	3,300	3,330	5,900	1,665
2004-06-04	3,380	3,390	3,340	3,350	6,800	1,675
2004-06-03	3,530	3,530	3,370	3,420	7,300	1,710
2004-06-02	3,390	3,500	3,390	3,480	11,800	1,740
2004-06-01	3,380	3,470	3,350	3,440	15,900	1,720
2004-05-31	3,450	3,470	3,330	3,410	13,100	1,705
2004-05-28	3,530	3,560	3,480	3,480	20,500	1,740
2004-05-27	3,650	3,680	3,550	3,550	7,700	1,775
2004-05-26	3,760	3,760	3,580	3,630	13,300	1,815
2004-05-25	3,680	3,710	3,570	3,710	9,100	1,855
2004-05-24	3,980	3,980	3,680	3,780	11,400	1,890
2004-05-21	3,920	4,000	3,860	3,930	6,700	1,965
2004-05-20	4,000	4,000	3,850	3,940	6,400	1,970
2004-05-19	3,860	4,060	3,760	4,000	9,700	2,000
2004-05-18	3,350	3,830	3,300	3,700	11,200	1,850
2004-05-17	3,860	3,900	3,500	3,500	22,800	1,750
2004-05-14	4,150	4,200	3,850	4,000	20,200	2,000
2004-05-13	4,260	4,270	4,160	4,160	11,100	2,080
2004-05-12	4,300	4,350	4,200	4,280	11,800	2,140
2004-05-11	4,050	4,410	3,910	4,200	25,500	2,100
2004-05-10	4,650	4,650	4,200	4,200	25,100	2,100
2004-05-07	4,790	4,800	4,660	4,660	19,800	2,330
2004-05-06	4,690	4,840	4,650	4,780	48,000	2,390
2004-04-30	4,780	4,850	4,710	4,840	19,800	2,420
2004-04-28	4,670	4,830	4,620	4,780	27,700	2,390
2004-04-27	4,700	4,710	4,610	4,680	17,500	2,340
2004-04-26	4,780	4,780	4,670	4,690	16,800	2,345
2004-04-23	4,800	4,900	4,660	4,790	32,000	2,395
2004-04-22	4,950	4,950	4,690	4,790	29,500	2,395
2004-04-21	4,800	4,990	4,770	4,940	54,100	2,470
2004-04-20	4,580	4,800	4,480	4,670	45,700	2,335
2004-04-19	4,980	4,980	4,590	4,680	51,900	2,340
2004-04-16	4,800	4,990	4,750	4,890	40,500	2,445
2004-04-15	4,910	4,910	4,710	4,860	56,400	2,430
2004-04-14	4,930	5,020	4,820	4,960	64,100	2,480
2004-04-13	5,020	5,120	4,900	4,940	45,400	2,470
2004-04-12	5,030	5,100	4,970	4,990	53,300	2,495
2004-04-09	5,050	5,150	5,000	5,020	50,300	2,510
2004-04-08	5,090	5,250	5,080	5,200	68,400	2,600
2004-04-07	5,250	5,250	5,080	5,080	47,600	2,540
2004-04-06	5,390	5,390	5,140	5,200	107,900	2,600
2004-04-05	5,180	5,480	5,150	5,390	235,800	2,695
2004-04-02	4,900	5,100	4,900	5,080	89,300	2,540
2004-04-01	5,000	5,150	4,880	5,100	114,500	2,550
2004-03-31	5,210	5,220	5,000	5,070	37,800	2,535
2004-03-30	4,970	5,200	4,840	5,180	73,800	2,590
2004-03-29	4,890	5,010	4,660	5,010	85,900	2,505
2004-03-26	4,940	4,950	4,820	4,890	50,300	2,445
2004-03-25	5,140	5,150	4,810	5,000	79,100	2,500
2004-03-24	5,200	5,250	5,100	5,100	64,900	2,550
2004-03-23	5,180	5,200	5,090	5,100	63,500	2,550
2004-03-22	5,460	5,490	5,200	5,250	56,100	2,625
2004-03-19	5,190	5,580	5,170	5,430	168,500	2,715
2004-03-18	5,250	5,370	5,080	5,170	131,600	2,585
2004-03-17	5,400	5,450	5,070	5,350	167,400	2,675
2004-03-16	5,550	5,640	5,380	5,500	204,300	2,750
2004-03-15	5,800	5,880	5,550	5,690	396,700	2,845
2004-03-12	4,910	5,400	4,910	5,400	584,600	2,700
2004-03-11	4,690	5,140	4,500	4,900	670,800	2,450
2004-03-10	4,230	4,760	4,200	4,680	582,600	2,340
2004-03-09	4,180	4,320	4,050	4,260	431,800	2,130
2004-03-08	4,110	4,610	4,050	4,380	1,865,200	2,190

分割・併合履歴： [2005-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2395 (株)新日本科学 の時系列データ [2004年度]

2395 (株)新日本科学の時系列データ [2004年度]