2395 (株)新日本科学 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 561 | 569 | 550 | 550 | 121,400 | 550 |
| 2009-12-29 | 555 | 592 | 555 | 569 | 417,800 | 569 |
| 2009-12-28 | 557 | 564 | 555 | 557 | 63,800 | 557 |
| 2009-12-25 | 564 | 566 | 553 | 556 | 77,600 | 556 |
| 2009-12-24 | 564 | 572 | 560 | 564 | 92,400 | 564 |
| 2009-12-22 | 567 | 572 | 558 | 560 | 67,600 | 560 |
| 2009-12-21 | 571 | 575 | 550 | 557 | 106,100 | 557 |
| 2009-12-18 | 550 | 578 | 545 | 564 | 163,100 | 564 |
| 2009-12-17 | 531 | 564 | 531 | 559 | 162,500 | 559 |
| 2009-12-16 | 535 | 547 | 529 | 538 | 78,200 | 538 |
| 2009-12-15 | 536 | 537 | 525 | 530 | 58,000 | 530 |
| 2009-12-14 | 538 | 540 | 526 | 536 | 72,600 | 536 |
| 2009-12-11 | 536 | 549 | 530 | 540 | 122,700 | 540 |
| 2009-12-10 | 562 | 589 | 537 | 537 | 260,600 | 537 |
| 2009-12-09 | 572 | 590 | 565 | 572 | 266,800 | 572 |
| 2009-12-08 | 555 | 611 | 552 | 592 | 1,172,400 | 592 |
| 2009-12-07 | 565 | 574 | 551 | 557 | 315,700 | 557 |
| 2009-12-04 | 507 | 596 | 502 | 571 | 1,084,100 | 571 |
| 2009-12-03 | 511 | 516 | 499 | 502 | 174,900 | 502 |
| 2009-12-02 | 518 | 523 | 483 | 494 | 97,000 | 494 |
| 2009-12-01 | 480 | 518 | 467 | 511 | 102,400 | 511 |
| 2009-11-30 | 475 | 482 | 464 | 482 | 66,300 | 482 |
| 2009-11-27 | 486 | 486 | 463 | 469 | 73,800 | 469 |
| 2009-11-26 | 480 | 501 | 470 | 501 | 94,400 | 501 |
| 2009-11-25 | 505 | 506 | 472 | 485 | 140,500 | 485 |
| 2009-11-24 | 532 | 534 | 504 | 506 | 85,700 | 506 |
| 2009-11-20 | 506 | 537 | 506 | 522 | 108,800 | 522 |
| 2009-11-19 | 535 | 536 | 495 | 512 | 158,700 | 512 |
| 2009-11-18 | 535 | 567 | 515 | 540 | 394,400 | 540 |
| 2009-11-17 | 543 | 550 | 500 | 505 | 168,400 | 505 |
| 2009-11-16 | 570 | 590 | 546 | 552 | 224,400 | 552 |
| 2009-11-13 | 665 | 685 | 601 | 609 | 802,400 | 609 |
| 2009-11-12 | 555 | 670 | 522 | 670 | 187,300 | 670 |
| 2009-11-11 | 605 | 605 | 556 | 570 | 167,800 | 570 |
| 2009-11-10 | 618 | 618 | 593 | 603 | 97,700 | 603 |
| 2009-11-09 | 623 | 625 | 600 | 608 | 107,100 | 608 |
| 2009-11-06 | 657 | 665 | 627 | 640 | 123,900 | 640 |
| 2009-11-05 | 665 | 669 | 650 | 654 | 81,000 | 654 |
| 2009-11-04 | 674 | 674 | 656 | 669 | 58,200 | 669 |
| 2009-11-02 | 668 | 690 | 651 | 674 | 85,300 | 674 |
| 2009-10-30 | 698 | 698 | 680 | 688 | 103,300 | 688 |
| 2009-10-29 | 681 | 692 | 670 | 690 | 140,300 | 690 |
| 2009-10-28 | 710 | 725 | 696 | 701 | 166,800 | 701 |
| 2009-10-27 | 741 | 743 | 702 | 706 | 281,800 | 706 |
| 2009-10-26 | 757 | 777 | 741 | 749 | 178,500 | 749 |
| 2009-10-23 | 786 | 787 | 750 | 751 | 349,200 | 751 |
| 2009-10-22 | 716 | 780 | 708 | 768 | 890,000 | 768 |
| 2009-10-21 | 711 | 718 | 700 | 718 | 158,100 | 718 |
| 2009-10-20 | 725 | 738 | 715 | 718 | 162,500 | 718 |
| 2009-10-19 | 720 | 743 | 718 | 731 | 136,200 | 731 |
| 2009-10-16 | 764 | 764 | 710 | 748 | 247,400 | 748 |
| 2009-10-15 | 770 | 770 | 739 | 761 | 279,500 | 761 |
| 2009-10-14 | 749 | 769 | 730 | 750 | 289,900 | 750 |
| 2009-10-13 | 740 | 777 | 724 | 740 | 531,900 | 740 |
| 2009-10-09 | 690 | 769 | 685 | 733 | 1,042,800 | 733 |
| 2009-10-08 | 661 | 697 | 660 | 676 | 314,000 | 676 |
| 2009-10-07 | 687 | 687 | 658 | 666 | 240,400 | 666 |
| 2009-10-06 | 647 | 699 | 632 | 657 | 284,200 | 657 |
| 2009-10-05 | 688 | 705 | 636 | 648 | 439,900 | 648 |
| 2009-10-02 | 637 | 723 | 628 | 718 | 1,262,100 | 718 |
| 2009-10-01 | 650 | 669 | 624 | 627 | 201,000 | 627 |
| 2009-09-30 | 712 | 713 | 655 | 669 | 232,400 | 669 |
| 2009-09-29 | 697 | 725 | 680 | 685 | 201,500 | 685 |
| 2009-09-28 | 737 | 740 | 697 | 707 | 241,200 | 707 |
| 2009-09-25 | 757 | 789 | 745 | 754 | 217,800 | 754 |
| 2009-09-24 | 761 | 775 | 752 | 760 | 246,500 | 760 |
| 2009-09-18 | 771 | 783 | 721 | 777 | 331,200 | 777 |
| 2009-09-17 | 785 | 810 | 759 | 770 | 343,600 | 770 |
| 2009-09-16 | 859 | 862 | 785 | 790 | 1,340,600 | 790 |
| 2009-09-15 | 746 | 829 | 745 | 829 | 1,857,000 | 829 |
| 2009-09-14 | 767 | 770 | 714 | 729 | 437,800 | 729 |
| 2009-09-11 | 810 | 810 | 764 | 777 | 392,200 | 777 |
| 2009-09-10 | 792 | 817 | 782 | 808 | 556,400 | 808 |
| 2009-09-09 | 798 | 830 | 794 | 802 | 434,100 | 802 |
| 2009-09-08 | 819 | 841 | 782 | 818 | 823,600 | 818 |
| 2009-09-07 | 920 | 929 | 786 | 829 | 2,059,000 | 829 |
| 2009-09-04 | 918 | 1,000 | 848 | 880 | 5,012,100 | 880 |
| 2009-09-03 | 838 | 908 | 838 | 908 | 3,619,000 | 908 |
| 2009-09-02 | 757 | 853 | 757 | 808 | 5,515,800 | 808 |
| 2009-09-01 | 753 | 753 | 753 | 753 | 66,600 | 753 |
| 2009-08-31 | 1,053 | 1,053 | 853 | 853 | 1,709,100 | 853 |
| 2009-08-28 | 953 | 953 | 953 | 953 | 87,300 | 953 |
| 2009-08-27 | 853 | 853 | 853 | 853 | 116,700 | 853 |
| 2009-08-26 | 723 | 753 | 714 | 753 | 1,387,200 | 753 |
| 2009-08-25 | 653 | 653 | 608 | 653 | 2,158,900 | 653 |
| 2009-08-24 | 553 | 553 | 553 | 553 | 867,400 | 553 |
| 2009-08-21 | 408 | 473 | 406 | 473 | 2,796,800 | 473 |
| 2009-08-20 | 357 | 399 | 354 | 393 | 519,700 | 393 |
| 2009-08-19 | 358 | 358 | 348 | 352 | 38,300 | 352 |
| 2009-08-18 | 335 | 358 | 335 | 358 | 80,800 | 358 |
| 2009-08-17 | 359 | 359 | 340 | 344 | 104,200 | 344 |
| 2009-08-14 | 358 | 360 | 356 | 356 | 35,200 | 356 |
| 2009-08-13 | 361 | 362 | 355 | 356 | 28,600 | 356 |
| 2009-08-12 | 359 | 361 | 351 | 355 | 39,500 | 355 |
| 2009-08-11 | 365 | 368 | 360 | 365 | 38,900 | 365 |
| 2009-08-10 | 359 | 369 | 359 | 369 | 89,400 | 369 |
| 2009-08-07 | 356 | 357 | 340 | 349 | 51,200 | 349 |
| 2009-08-06 | 353 | 357 | 352 | 355 | 28,800 | 355 |
| 2009-08-05 | 357 | 363 | 350 | 351 | 51,400 | 351 |
| 2009-08-04 | 373 | 374 | 350 | 358 | 102,700 | 358 |
| 2009-08-03 | 343 | 363 | 341 | 363 | 132,500 | 363 |
| 2009-07-31 | 327 | 331 | 327 | 329 | 27,400 | 329 |
| 2009-07-30 | 328 | 330 | 325 | 327 | 51,200 | 327 |
| 2009-07-29 | 332 | 333 | 326 | 329 | 49,700 | 329 |
| 2009-07-28 | 346 | 346 | 336 | 337 | 35,100 | 337 |
| 2009-07-27 | 349 | 349 | 341 | 347 | 42,700 | 347 |
| 2009-07-24 | 347 | 348 | 337 | 340 | 30,200 | 340 |
| 2009-07-23 | 336 | 342 | 320 | 338 | 55,200 | 338 |
| 2009-07-22 | 333 | 345 | 330 | 338 | 62,300 | 338 |
| 2009-07-21 | 316 | 333 | 313 | 333 | 69,100 | 333 |
| 2009-07-17 | 306 | 308 | 303 | 308 | 49,100 | 308 |
| 2009-07-16 | 310 | 313 | 306 | 308 | 55,600 | 308 |
| 2009-07-15 | 302 | 305 | 302 | 305 | 66,000 | 305 |
| 2009-07-14 | 310 | 312 | 303 | 304 | 98,300 | 304 |
| 2009-07-13 | 324 | 333 | 306 | 306 | 101,500 | 306 |
| 2009-07-10 | 348 | 348 | 324 | 327 | 135,800 | 327 |
| 2009-07-09 | 345 | 347 | 334 | 345 | 79,500 | 345 |
| 2009-07-08 | 354 | 354 | 344 | 347 | 65,100 | 347 |
| 2009-07-07 | 362 | 367 | 350 | 356 | 66,200 | 356 |
| 2009-07-06 | 355 | 362 | 354 | 362 | 32,800 | 362 |
| 2009-07-03 | 350 | 359 | 350 | 352 | 96,400 | 352 |
| 2009-07-02 | 370 | 370 | 356 | 358 | 105,400 | 358 |
| 2009-07-01 | 365 | 373 | 361 | 365 | 111,200 | 365 |
| 2009-06-30 | 375 | 387 | 361 | 368 | 100,800 | 368 |
| 2009-06-29 | 383 | 384 | 371 | 374 | 51,200 | 374 |
| 2009-06-26 | 384 | 390 | 370 | 380 | 54,600 | 380 |
| 2009-06-25 | 370 | 383 | 370 | 383 | 53,600 | 383 |
| 2009-06-24 | 371 | 375 | 356 | 366 | 98,500 | 366 |
| 2009-06-23 | 378 | 381 | 370 | 371 | 81,800 | 371 |
| 2009-06-22 | 385 | 388 | 383 | 385 | 35,900 | 385 |
| 2009-06-19 | 383 | 390 | 381 | 384 | 68,900 | 384 |
| 2009-06-18 | 396 | 396 | 382 | 386 | 48,900 | 386 |
| 2009-06-17 | 379 | 399 | 378 | 396 | 47,000 | 396 |
| 2009-06-16 | 405 | 405 | 385 | 388 | 108,900 | 388 |
| 2009-06-15 | 410 | 410 | 399 | 407 | 109,100 | 407 |
| 2009-06-12 | 395 | 397 | 381 | 388 | 126,900 | 388 |
| 2009-06-11 | 388 | 400 | 388 | 395 | 111,300 | 395 |
| 2009-06-10 | 382 | 387 | 378 | 386 | 46,900 | 386 |
| 2009-06-09 | 383 | 385 | 375 | 378 | 75,100 | 378 |
| 2009-06-08 | 394 | 400 | 381 | 386 | 97,500 | 386 |
| 2009-06-05 | 398 | 405 | 393 | 394 | 85,600 | 394 |
| 2009-06-04 | 405 | 405 | 389 | 400 | 87,500 | 400 |
| 2009-06-03 | 404 | 409 | 397 | 404 | 121,000 | 404 |
| 2009-06-02 | 391 | 398 | 383 | 395 | 147,500 | 395 |
| 2009-06-01 | 365 | 381 | 365 | 380 | 92,600 | 380 |
| 2009-05-29 | 382 | 385 | 360 | 364 | 136,900 | 364 |
| 2009-05-28 | 385 | 390 | 375 | 380 | 148,000 | 380 |
| 2009-05-27 | 372 | 389 | 372 | 385 | 200,000 | 385 |
| 2009-05-26 | 371 | 374 | 357 | 366 | 90,700 | 366 |
| 2009-05-25 | 356 | 370 | 356 | 370 | 92,000 | 370 |
| 2009-05-22 | 355 | 357 | 348 | 355 | 63,500 | 355 |
| 2009-05-21 | 352 | 359 | 343 | 355 | 90,000 | 355 |
| 2009-05-20 | 343 | 351 | 340 | 351 | 60,900 | 351 |
| 2009-05-19 | 345 | 351 | 344 | 344 | 74,000 | 344 |
| 2009-05-18 | 355 | 355 | 340 | 344 | 77,900 | 344 |
| 2009-05-15 | 353 | 360 | 352 | 360 | 34,600 | 360 |
| 2009-05-14 | 352 | 355 | 347 | 353 | 58,700 | 353 |
| 2009-05-13 | 349 | 356 | 348 | 352 | 40,800 | 352 |
| 2009-05-12 | 351 | 353 | 340 | 347 | 52,300 | 347 |
| 2009-05-11 | 354 | 357 | 347 | 351 | 63,300 | 351 |
| 2009-05-08 | 343 | 353 | 341 | 350 | 43,100 | 350 |
| 2009-05-07 | 350 | 351 | 337 | 344 | 62,000 | 344 |
| 2009-05-01 | 328 | 335 | 326 | 335 | 55,900 | 335 |
| 2009-04-30 | 325 | 332 | 323 | 325 | 78,200 | 325 |
| 2009-04-28 | 332 | 337 | 327 | 327 | 101,800 | 327 |
| 2009-04-27 | 339 | 342 | 332 | 332 | 61,700 | 332 |
| 2009-04-24 | 333 | 336 | 330 | 332 | 103,500 | 332 |
| 2009-04-23 | 352 | 352 | 329 | 338 | 82,100 | 338 |
| 2009-04-22 | 365 | 365 | 340 | 352 | 81,900 | 352 |
| 2009-04-21 | 365 | 366 | 357 | 360 | 76,700 | 360 |
| 2009-04-20 | 370 | 377 | 361 | 365 | 64,100 | 365 |
| 2009-04-17 | 368 | 376 | 367 | 374 | 68,000 | 374 |
| 2009-04-16 | 376 | 380 | 365 | 370 | 64,200 | 370 |
| 2009-04-15 | 370 | 382 | 365 | 372 | 63,700 | 372 |
| 2009-04-14 | 396 | 400 | 370 | 377 | 135,300 | 377 |
| 2009-04-13 | 417 | 439 | 375 | 396 | 190,600 | 396 |
| 2009-04-10 | 399 | 415 | 394 | 414 | 112,200 | 414 |
| 2009-04-09 | 370 | 388 | 368 | 388 | 69,600 | 388 |
| 2009-04-08 | 359 | 369 | 357 | 358 | 44,500 | 358 |
| 2009-04-07 | 362 | 366 | 356 | 361 | 24,200 | 361 |
| 2009-04-06 | 350 | 368 | 350 | 356 | 37,300 | 356 |
| 2009-04-03 | 368 | 373 | 352 | 355 | 49,500 | 355 |
| 2009-04-02 | 328 | 359 | 328 | 359 | 64,500 | 359 |
| 2009-04-01 | 326 | 336 | 322 | 324 | 101,800 | 324 |
| 2009-03-31 | 353 | 353 | 322 | 336 | 75,900 | 336 |
| 2009-03-30 | 375 | 379 | 337 | 345 | 104,300 | 345 |
| 2009-03-27 | 380 | 397 | 374 | 379 | 102,300 | 379 |
| 2009-03-26 | 362 | 378 | 357 | 370 | 114,200 | 370 |
| 2009-03-25 | 324 | 380 | 321 | 370 | 127,400 | 370 |
| 2009-03-24 | 319 | 328 | 315 | 328 | 61,300 | 328 |
| 2009-03-23 | 305 | 314 | 302 | 314 | 50,500 | 314 |
| 2009-03-19 | 311 | 323 | 307 | 310 | 59,900 | 310 |
| 2009-03-18 | 313 | 319 | 308 | 312 | 71,700 | 312 |
| 2009-03-17 | 303 | 313 | 302 | 310 | 54,100 | 310 |
| 2009-03-16 | 305 | 313 | 297 | 308 | 156,500 | 308 |
| 2009-03-13 | 301 | 311 | 301 | 310 | 195,600 | 310 |
| 2009-03-12 | 305 | 317 | 298 | 311 | 68,100 | 311 |
| 2009-03-11 | 317 | 322 | 292 | 312 | 182,100 | 312 |
| 2009-03-10 | 314 | 318 | 309 | 312 | 34,800 | 312 |
| 2009-03-09 | 305 | 315 | 303 | 312 | 104,600 | 312 |
| 2009-03-06 | 305 | 315 | 291 | 306 | 255,400 | 306 |
| 2009-03-05 | 327 | 327 | 311 | 314 | 87,500 | 314 |
| 2009-03-04 | 311 | 325 | 308 | 317 | 291,100 | 317 |
| 2009-03-03 | 279 | 330 | 278 | 321 | 406,900 | 321 |
| 2009-03-02 | 280 | 282 | 273 | 278 | 48,800 | 278 |
| 2009-02-27 | 280 | 280 | 276 | 276 | 55,900 | 276 |
| 2009-02-26 | 277 | 285 | 276 | 281 | 58,900 | 281 |
| 2009-02-25 | 289 | 297 | 272 | 277 | 100,300 | 277 |
| 2009-02-24 | 281 | 290 | 272 | 274 | 120,200 | 274 |
| 2009-02-23 | 287 | 296 | 282 | 294 | 59,000 | 294 |
| 2009-02-20 | 327 | 328 | 297 | 307 | 98,700 | 307 |
| 2009-02-19 | 327 | 341 | 320 | 328 | 96,600 | 328 |
| 2009-02-18 | 331 | 331 | 321 | 324 | 150,400 | 324 |
| 2009-02-17 | 374 | 374 | 345 | 346 | 101,900 | 346 |
| 2009-02-16 | 376 | 380 | 370 | 377 | 119,000 | 377 |
| 2009-02-13 | 390 | 397 | 374 | 384 | 186,300 | 384 |
| 2009-02-12 | 372 | 398 | 360 | 380 | 82,000 | 380 |
| 2009-02-10 | 374 | 377 | 354 | 367 | 101,300 | 367 |
| 2009-02-09 | 399 | 420 | 370 | 378 | 95,000 | 378 |
| 2009-02-06 | 406 | 408 | 395 | 396 | 96,400 | 396 |
| 2009-02-05 | 410 | 415 | 401 | 402 | 91,700 | 402 |
| 2009-02-04 | 420 | 435 | 401 | 409 | 148,500 | 409 |
| 2009-02-03 | 475 | 498 | 403 | 416 | 318,000 | 416 |
| 2009-02-02 | 452 | 480 | 443 | 474 | 270,000 | 474 |
| 2009-01-30 | 411 | 446 | 393 | 442 | 179,900 | 442 |
| 2009-01-29 | 410 | 419 | 399 | 411 | 172,000 | 411 |
| 2009-01-28 | 400 | 415 | 393 | 399 | 254,500 | 399 |
| 2009-01-27 | 430 | 437 | 415 | 419 | 92,700 | 419 |
| 2009-01-26 | 469 | 470 | 423 | 431 | 79,600 | 431 |
| 2009-01-23 | 480 | 481 | 461 | 469 | 55,600 | 469 |
| 2009-01-22 | 506 | 512 | 480 | 490 | 76,900 | 490 |
| 2009-01-21 | 523 | 526 | 504 | 505 | 48,200 | 505 |
| 2009-01-20 | 545 | 551 | 510 | 533 | 77,400 | 533 |
| 2009-01-19 | 554 | 570 | 544 | 549 | 92,300 | 549 |
| 2009-01-16 | 548 | 549 | 535 | 539 | 142,500 | 539 |
| 2009-01-15 | 533 | 560 | 528 | 560 | 154,500 | 560 |
| 2009-01-14 | 551 | 573 | 537 | 573 | 173,400 | 573 |
| 2009-01-13 | 681 | 681 | 609 | 611 | 91,600 | 611 |
| 2009-01-09 | 710 | 714 | 691 | 694 | 52,200 | 694 |
| 2009-01-08 | 711 | 720 | 700 | 703 | 41,400 | 703 |
| 2009-01-07 | 708 | 720 | 700 | 711 | 38,300 | 711 |
| 2009-01-06 | 743 | 745 | 709 | 715 | 29,000 | 715 |
| 2009-01-05 | 758 | 760 | 725 | 735 | 11,100 | 735 |
分割・併合履歴 ： [2005-09-27]1株→2株
