2395 (株)新日本科学の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	385	386	381	386	28,100	386
2010-12-29	384	387	383	387	19,900	387
2010-12-28	380	385	379	381	30,300	381
2010-12-27	382	383	379	380	33,600	380
2010-12-24	379	388	373	386	60,200	386
2010-12-22	380	383	378	380	49,100	380
2010-12-21	381	384	380	381	51,300	381
2010-12-20	393	393	382	385	43,400	385
2010-12-17	393	396	389	394	59,700	394
2010-12-16	394	398	384	394	83,700	394
2010-12-15	412	415	394	394	181,400	394
2010-12-14	395	416	395	407	310,500	407
2010-12-13	391	391	378	387	59,300	387
2010-12-10	380	395	376	392	125,300	392
2010-12-09	371	377	370	377	44,400	377
2010-12-08	372	373	366	369	31,200	369
2010-12-07	373	373	362	372	53,500	372
2010-12-06	368	370	365	368	22,800	368
2010-12-03	370	370	366	366	18,600	366
2010-12-02	375	375	364	366	56,000	366
2010-12-01	376	377	365	373	95,700	373
2010-11-30	358	378	357	378	172,500	378
2010-11-29	351	361	351	354	31,900	354
2010-11-26	355	359	353	353	34,100	353
2010-11-25	358	365	356	357	51,000	357
2010-11-24	356	363	355	359	48,200	359
2010-11-22	370	371	362	364	30,300	364
2010-11-19	374	375	362	368	35,200	368
2010-11-18	353	380	353	366	61,300	366
2010-11-17	350	355	349	353	29,600	353
2010-11-16	356	357	351	354	26,000	354
2010-11-15	363	363	356	359	21,400	359
2010-11-12	370	371	365	366	14,300	366
2010-11-11	366	373	364	370	49,300	370
2010-11-10	362	367	358	363	23,800	363
2010-11-09	358	363	353	360	29,500	360
2010-11-08	359	360	352	359	18,300	359
2010-11-05	349	356	349	353	21,200	353
2010-11-04	337	351	334	347	18,000	347
2010-11-02	352	352	336	339	38,200	339
2010-11-01	354	358	346	349	38,100	349
2010-10-29	361	362	358	358	37,200	358
2010-10-28	363	365	363	364	37,500	364
2010-10-27	366	369	363	363	37,800	363
2010-10-26	365	378	362	367	73,100	367
2010-10-25	369	370	365	366	30,100	366
2010-10-22	371	371	368	369	26,000	369
2010-10-21	378	378	371	371	25,800	371
2010-10-20	375	378	370	375	23,900	375
2010-10-19	373	377	372	375	18,100	375
2010-10-18	370	376	369	375	27,100	375
2010-10-15	382	382	369	372	42,700	372
2010-10-14	376	380	374	379	42,300	379
2010-10-13	380	380	369	371	24,200	371
2010-10-12	378	383	378	380	50,000	380
2010-10-08	372	378	366	376	74,500	376
2010-10-07	366	371	365	370	37,500	370
2010-10-06	372	373	368	372	45,600	372
2010-10-05	375	378	365	369	94,100	369
2010-10-04	407	413	376	381	304,800	381
2010-10-01	369	370	367	367	15,900	367
2010-09-30	374	377	367	367	29,900	367
2010-09-29	375	375	369	372	31,100	372
2010-09-28	368	376	366	371	34,100	371
2010-09-27	363	366	363	366	9,700	366
2010-09-24	362	366	362	363	29,600	363
2010-09-22	368	369	362	366	37,900	366
2010-09-21	365	366	362	365	40,100	365
2010-09-17	362	364	360	362	57,500	362
2010-09-16	364	367	362	362	59,400	362
2010-09-15	362	369	361	363	104,300	363
2010-09-14	381	382	364	368	77,300	368
2010-09-13	382	387	378	381	78,700	381
2010-09-10	395	395	378	378	159,000	378
2010-09-09	409	409	390	399	82,000	399
2010-09-08	414	415	398	403	174,600	403
2010-09-07	391	419	388	417	227,600	417
2010-09-06	385	390	381	390	24,800	390
2010-09-03	379	390	379	381	17,800	381
2010-09-02	375	376	369	376	34,200	376
2010-09-01	365	367	362	367	17,000	367
2010-08-31	363	372	363	364	21,700	364
2010-08-30	373	374	365	370	20,200	370
2010-08-27	362	370	360	369	17,900	369
2010-08-26	367	367	360	362	14,200	362
2010-08-25	359	369	359	369	23,000	369
2010-08-24	360	373	358	366	31,600	366
2010-08-23	365	366	363	364	12,800	364
2010-08-20	365	375	365	368	16,900	368
2010-08-19	369	385	363	373	49,800	373
2010-08-18	377	377	363	369	24,700	369
2010-08-17	368	377	364	372	35,100	372
2010-08-16	365	372	358	370	41,900	370
2010-08-13	361	364	354	361	45,400	361
2010-08-12	362	364	360	361	46,500	361
2010-08-11	378	380	365	370	59,500	370
2010-08-10	386	387	382	383	21,000	383
2010-08-09	383	389	381	388	29,500	388
2010-08-06	387	388	373	388	51,400	388
2010-08-05	398	400	385	387	50,700	387
2010-08-04	410	410	391	395	80,800	395
2010-08-03	389	417	381	405	281,100	405
2010-08-02	384	390	377	384	71,200	384
2010-07-30	376	376	369	371	25,900	371
2010-07-29	382	382	374	375	23,500	375
2010-07-28	367	382	366	380	29,300	380
2010-07-27	376	376	367	371	26,600	371
2010-07-26	365	385	365	375	35,300	375
2010-07-23	361	366	358	366	26,600	366
2010-07-22	361	366	359	361	31,900	361
2010-07-21	364	373	360	363	38,900	363
2010-07-20	365	365	360	363	60,100	363
2010-07-16	377	384	372	373	37,400	373
2010-07-15	386	386	379	385	50,500	385
2010-07-14	383	390	379	384	46,200	384
2010-07-13	381	384	375	383	37,100	383
2010-07-12	388	388	376	376	27,400	376
2010-07-09	383	388	381	383	25,100	383
2010-07-08	391	395	380	382	73,500	382
2010-07-07	394	394	376	383	58,900	383
2010-07-06	402	403	390	396	60,400	396
2010-07-05	374	415	374	406	121,400	406
2010-07-02	370	386	364	380	84,500	380
2010-07-01	360	363	352	358	62,900	358
2010-06-30	366	371	352	366	117,000	366
2010-06-29	385	399	378	378	94,400	378
2010-06-28	400	404	386	386	95,000	386
2010-06-25	401	411	398	400	88,400	400
2010-06-24	417	450	400	406	618,200	406
2010-06-23	402	422	392	422	148,000	422
2010-06-22	422	422	406	410	94,900	410
2010-06-21	417	429	415	420	61,700	420
2010-06-18	420	420	409	411	57,700	411
2010-06-17	432	432	408	421	106,500	421
2010-06-16	433	433	423	426	75,100	426
2010-06-15	427	443	420	425	287,700	425
2010-06-14	399	438	399	431	433,100	431
2010-06-11	386	392	383	391	141,700	391
2010-06-10	388	392	383	384	84,100	384
2010-06-09	386	398	375	393	119,100	393
2010-06-08	383	400	381	390	184,900	390
2010-06-07	399	399	385	391	166,300	391
2010-06-04	412	414	401	407	185,300	407
2010-06-03	419	424	405	417	200,500	417
2010-06-02	432	435	410	415	170,500	415
2010-06-01	433	436	428	434	108,000	434
2010-05-31	425	442	425	440	131,800	440
2010-05-28	438	443	427	432	188,200	432
2010-05-27	421	436	417	431	214,600	431
2010-05-26	422	425	412	418	153,700	418
2010-05-25	431	434	410	414	189,100	414
2010-05-24	436	444	430	434	221,800	434
2010-05-21	440	440	423	428	271,100	428
2010-05-20	470	473	453	456	161,600	456
2010-05-19	490	491	453	478	226,500	478
2010-05-18	540	540	502	503	199,500	503
2010-05-17	530	564	525	549	306,500	549
2010-05-14	591	610	590	604	44,100	604
2010-05-13	595	603	584	600	66,100	600
2010-05-12	600	610	584	586	123,800	586
2010-05-11	616	617	594	600	86,600	600
2010-05-10	596	620	591	620	89,100	620
2010-05-07	579	597	560	587	124,400	587
2010-05-06	623	623	609	609	83,800	609
2010-04-30	633	634	626	630	47,200	630
2010-04-28	631	635	614	623	92,600	623
2010-04-27	642	648	639	642	78,000	642
2010-04-26	635	643	631	642	130,800	642
2010-04-23	620	635	616	628	86,800	628
2010-04-22	611	627	610	625	113,700	625
2010-04-21	608	620	601	617	110,300	617
2010-04-20	602	611	600	601	72,200	601
2010-04-19	605	618	598	602	62,100	602
2010-04-16	621	621	611	612	49,700	612
2010-04-15	615	623	612	620	120,300	620
2010-04-14	613	620	605	615	48,000	615
2010-04-13	624	627	614	618	84,500	618
2010-04-12	612	625	610	617	92,600	617
2010-04-09	610	612	596	606	75,000	606
2010-04-08	626	626	610	611	90,400	611
2010-04-07	616	634	615	621	319,700	621
2010-04-06	605	618	591	613	242,600	613
2010-04-05	580	613	577	606	251,900	606
2010-04-02	581	581	572	576	75,600	576
2010-04-01	578	580	571	577	76,300	577
2010-03-31	582	582	571	571	60,400	571
2010-03-30	573	582	568	582	129,800	582
2010-03-29	576	576	565	573	57,200	573
2010-03-26	580	583	570	577	83,300	577
2010-03-25	567	581	567	579	91,700	579
2010-03-24	572	573	564	570	76,100	570
2010-03-23	562	567	555	563	96,400	563
2010-03-19	576	576	561	562	82,100	562
2010-03-18	576	580	572	575	61,300	575
2010-03-17	576	585	569	577	146,800	577
2010-03-16	582	584	562	574	197,000	574
2010-03-15	560	596	557	587	518,700	587
2010-03-12	554	554	547	548	50,200	548
2010-03-11	546	552	546	551	32,500	551
2010-03-10	555	555	544	549	35,300	549
2010-03-09	550	554	544	547	30,700	547
2010-03-08	545	562	537	548	65,000	548
2010-03-05	538	546	537	539	63,900	539
2010-03-04	542	548	533	543	56,300	543
2010-03-03	537	564	537	551	140,200	551
2010-03-02	537	544	529	536	62,000	536
2010-03-01	540	546	522	533	92,600	533
2010-02-26	553	555	543	547	76,300	547
2010-02-25	557	561	552	555	43,300	555
2010-02-24	553	563	551	562	76,800	562
2010-02-23	553	559	552	555	46,700	555
2010-02-22	557	562	553	558	43,400	558
2010-02-19	570	577	552	554	129,700	554
2010-02-18	551	570	550	560	99,300	560
2010-02-17	555	560	553	556	106,600	556
2010-02-16	582	589	558	558	184,200	558
2010-02-15	582	591	567	591	82,900	591
2010-02-12	579	585	568	584	68,400	584
2010-02-10	569	578	556	569	59,100	569
2010-02-09	568	579	550	579	73,400	579
2010-02-08	555	563	551	559	81,600	559
2010-02-05	563	572	560	562	71,900	562
2010-02-04	585	586	563	578	75,500	578
2010-02-03	580	593	568	589	71,700	589
2010-02-02	580	583	566	577	112,100	577
2010-02-01	580	588	553	560	300,100	560
2010-01-29	605	625	598	610	153,900	610
2010-01-28	610	622	591	615	283,600	615
2010-01-27	622	627	603	605	426,800	605
2010-01-26	700	707	626	639	2,243,100	639
2010-01-25	612	690	606	690	1,936,000	690
2010-01-22	554	590	548	590	397,800	590
2010-01-21	540	557	539	556	91,900	556
2010-01-20	550	550	538	539	52,200	539
2010-01-19	549	555	540	542	84,700	542
2010-01-18	538	557	532	549	112,300	549
2010-01-15	530	546	527	536	81,300	536
2010-01-14	534	537	527	527	83,600	527
2010-01-13	542	546	532	534	71,200	534
2010-01-12	532	555	532	541	103,700	541
2010-01-08	544	544	532	534	50,700	534
2010-01-07	535	536	526	534	55,600	534
2010-01-06	546	546	519	535	85,800	535
2010-01-05	565	565	549	549	72,200	549
2010-01-04	560	560	550	558	38,800	558

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 [2010年度]

2395 (株)新日本科学の時系列データ [2010年度]