2395 (株)新日本科学 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 313 | 316 | 310 | 313 | 115,800 | 313 |
2012-12-27 | 312 | 312 | 310 | 312 | 48,500 | 312 |
2012-12-26 | 316 | 316 | 306 | 312 | 159,700 | 312 |
2012-12-25 | 315 | 318 | 311 | 313 | 111,800 | 313 |
2012-12-21 | 322 | 328 | 310 | 315 | 192,800 | 315 |
2012-12-20 | 311 | 358 | 311 | 321 | 1,286,300 | 321 |
2012-12-19 | 312 | 312 | 306 | 310 | 106,000 | 310 |
2012-12-18 | 317 | 317 | 308 | 310 | 124,700 | 310 |
2012-12-17 | 321 | 322 | 315 | 317 | 117,200 | 317 |
2012-12-14 | 328 | 328 | 321 | 321 | 97,300 | 321 |
2012-12-13 | 320 | 329 | 320 | 324 | 82,700 | 324 |
2012-12-12 | 330 | 332 | 322 | 322 | 118,600 | 322 |
2012-12-11 | 321 | 328 | 320 | 327 | 104,400 | 327 |
2012-12-10 | 331 | 333 | 321 | 322 | 112,100 | 322 |
2012-12-07 | 337 | 337 | 330 | 330 | 104,700 | 330 |
2012-12-06 | 340 | 343 | 331 | 337 | 152,000 | 337 |
2012-12-05 | 334 | 335 | 324 | 334 | 251,900 | 334 |
2012-12-04 | 338 | 341 | 331 | 332 | 233,000 | 332 |
2012-12-03 | 342 | 354 | 338 | 341 | 429,600 | 341 |
2012-11-30 | 365 | 399 | 350 | 358 | 2,921,200 | 358 |
2012-11-29 | 370 | 380 | 349 | 355 | 949,500 | 355 |
2012-11-28 | 313 | 389 | 311 | 373 | 3,178,400 | 373 |
2012-11-27 | 315 | 317 | 311 | 312 | 97,300 | 312 |
2012-11-26 | 321 | 324 | 313 | 313 | 141,100 | 313 |
2012-11-22 | 313 | 318 | 312 | 316 | 95,300 | 316 |
2012-11-21 | 323 | 326 | 312 | 316 | 158,000 | 316 |
2012-11-20 | 335 | 337 | 315 | 319 | 350,200 | 319 |
2012-11-19 | 315 | 331 | 315 | 327 | 380,000 | 327 |
2012-11-16 | 316 | 344 | 312 | 317 | 765,200 | 317 |
2012-11-15 | 313 | 324 | 299 | 321 | 374,400 | 321 |
2012-11-14 | 312 | 322 | 308 | 315 | 139,100 | 315 |
2012-11-13 | 339 | 346 | 307 | 314 | 626,800 | 314 |
2012-11-12 | 308 | 333 | 308 | 315 | 389,500 | 315 |
2012-11-09 | 327 | 330 | 314 | 315 | 245,500 | 315 |
2012-11-08 | 335 | 363 | 325 | 335 | 696,800 | 335 |
2012-11-07 | 341 | 348 | 320 | 325 | 567,000 | 325 |
2012-11-06 | 359 | 406 | 341 | 341 | 2,841,200 | 341 |
2012-11-05 | 347 | 348 | 331 | 337 | 319,500 | 337 |
2012-11-02 | 361 | 362 | 339 | 345 | 546,800 | 345 |
2012-11-01 | 368 | 371 | 360 | 361 | 567,800 | 361 |
2012-10-31 | 364 | 406 | 355 | 381 | 2,804,200 | 381 |
2012-10-30 | 375 | 385 | 353 | 361 | 1,052,500 | 361 |
2012-10-29 | 380 | 398 | 357 | 367 | 1,409,700 | 367 |
2012-10-26 | 466 | 482 | 378 | 391 | 5,595,500 | 391 |
2012-10-25 | 394 | 410 | 387 | 410 | 1,387,900 | 410 |
2012-10-24 | 265 | 330 | 257 | 330 | 4,396,900 | 330 |
2012-10-23 | 256 | 261 | 246 | 250 | 541,300 | 250 |
2012-10-22 | 271 | 276 | 252 | 257 | 925,100 | 257 |
2012-10-19 | 268 | 282 | 265 | 280 | 1,428,400 | 280 |
2012-10-18 | 271 | 295 | 258 | 282 | 4,395,100 | 282 |
2012-10-17 | 274 | 307 | 242 | 258 | 9,419,600 | 258 |
2012-10-16 | 187 | 237 | 187 | 237 | 1,726,600 | 237 |
2012-10-15 | 188 | 190 | 187 | 187 | 6,800 | 187 |
2012-10-12 | 190 | 190 | 189 | 189 | 8,100 | 189 |
2012-10-11 | 188 | 195 | 187 | 191 | 16,700 | 191 |
2012-10-10 | 189 | 189 | 187 | 188 | 15,000 | 188 |
2012-10-09 | 195 | 195 | 189 | 189 | 12,300 | 189 |
2012-10-05 | 189 | 198 | 189 | 192 | 18,600 | 192 |
2012-10-04 | 187 | 197 | 186 | 193 | 34,400 | 193 |
2012-10-03 | 190 | 192 | 186 | 189 | 51,400 | 189 |
2012-10-02 | 199 | 199 | 192 | 192 | 42,800 | 192 |
2012-10-01 | 197 | 198 | 195 | 198 | 13,300 | 198 |
2012-09-28 | 200 | 201 | 198 | 198 | 5,700 | 198 |
2012-09-27 | 200 | 202 | 197 | 198 | 18,600 | 198 |
2012-09-26 | 192 | 201 | 192 | 201 | 17,800 | 201 |
2012-09-25 | 195 | 200 | 194 | 200 | 25,800 | 200 |
2012-09-24 | 198 | 198 | 194 | 198 | 17,400 | 198 |
2012-09-21 | 200 | 200 | 196 | 198 | 14,400 | 198 |
2012-09-20 | 198 | 200 | 197 | 198 | 7,400 | 198 |
2012-09-19 | 200 | 200 | 198 | 200 | 6,800 | 200 |
2012-09-18 | 200 | 200 | 197 | 199 | 13,200 | 199 |
2012-09-14 | 201 | 201 | 197 | 200 | 29,000 | 200 |
2012-09-13 | 202 | 202 | 196 | 200 | 13,900 | 200 |
2012-09-12 | 197 | 202 | 197 | 202 | 5,600 | 202 |
2012-09-11 | 200 | 200 | 190 | 198 | 11,800 | 198 |
2012-09-10 | 197 | 199 | 197 | 199 | 12,300 | 199 |
2012-09-07 | 199 | 200 | 195 | 199 | 21,800 | 199 |
2012-09-06 | 205 | 205 | 200 | 200 | 16,300 | 200 |
2012-09-05 | 206 | 207 | 201 | 205 | 12,400 | 205 |
2012-09-04 | 209 | 209 | 204 | 209 | 18,200 | 209 |
2012-09-03 | 212 | 212 | 207 | 209 | 20,600 | 209 |
2012-08-31 | 203 | 214 | 202 | 204 | 39,700 | 204 |
2012-08-30 | 201 | 204 | 200 | 202 | 4,900 | 202 |
2012-08-29 | 202 | 205 | 200 | 203 | 10,400 | 203 |
2012-08-28 | 199 | 202 | 199 | 201 | 14,700 | 201 |
2012-08-27 | 203 | 206 | 203 | 203 | 6,000 | 203 |
2012-08-24 | 202 | 203 | 201 | 203 | 3,000 | 203 |
2012-08-23 | 201 | 203 | 201 | 203 | 6,200 | 203 |
2012-08-22 | 200 | 206 | 199 | 205 | 48,400 | 205 |
2012-08-21 | 208 | 208 | 203 | 206 | 7,800 | 206 |
2012-08-20 | 211 | 212 | 208 | 208 | 13,000 | 208 |
2012-08-17 | 211 | 213 | 209 | 210 | 9,900 | 210 |
2012-08-16 | 209 | 214 | 209 | 212 | 33,900 | 212 |
2012-08-15 | 207 | 210 | 206 | 207 | 19,500 | 207 |
2012-08-14 | 200 | 209 | 200 | 204 | 23,400 | 204 |
2012-08-13 | 198 | 202 | 198 | 201 | 9,500 | 201 |
2012-08-10 | 196 | 201 | 196 | 201 | 11,000 | 201 |
2012-08-09 | 194 | 205 | 194 | 202 | 21,600 | 202 |
2012-08-08 | 196 | 206 | 194 | 194 | 25,500 | 194 |
2012-08-07 | 193 | 198 | 193 | 198 | 8,900 | 198 |
2012-08-06 | 200 | 200 | 193 | 196 | 15,000 | 196 |
2012-08-03 | 197 | 198 | 192 | 196 | 33,400 | 196 |
2012-08-02 | 192 | 199 | 192 | 197 | 41,900 | 197 |
2012-08-01 | 200 | 202 | 195 | 197 | 45,100 | 197 |
2012-07-31 | 203 | 207 | 202 | 202 | 40,100 | 202 |
2012-07-30 | 211 | 213 | 203 | 210 | 27,200 | 210 |
2012-07-27 | 210 | 211 | 209 | 210 | 14,900 | 210 |
2012-07-26 | 212 | 213 | 207 | 210 | 24,500 | 210 |
2012-07-25 | 217 | 217 | 211 | 212 | 11,200 | 212 |
2012-07-24 | 217 | 224 | 211 | 217 | 33,400 | 217 |
2012-07-23 | 219 | 221 | 214 | 218 | 15,200 | 218 |
2012-07-20 | 216 | 220 | 213 | 220 | 14,200 | 220 |
2012-07-19 | 213 | 217 | 211 | 214 | 7,100 | 214 |
2012-07-18 | 213 | 216 | 211 | 211 | 14,100 | 211 |
2012-07-17 | 216 | 220 | 214 | 215 | 15,500 | 215 |
2012-07-13 | 212 | 223 | 210 | 218 | 17,900 | 218 |
2012-07-12 | 214 | 218 | 211 | 214 | 10,400 | 214 |
2012-07-11 | 214 | 215 | 211 | 211 | 15,600 | 211 |
2012-07-10 | 219 | 219 | 213 | 214 | 23,000 | 214 |
2012-07-09 | 213 | 223 | 213 | 214 | 12,700 | 214 |
2012-07-06 | 222 | 223 | 221 | 221 | 11,600 | 221 |
2012-07-05 | 218 | 223 | 218 | 222 | 19,600 | 222 |
2012-07-04 | 224 | 224 | 215 | 219 | 23,600 | 219 |
2012-07-03 | 224 | 224 | 219 | 221 | 19,900 | 221 |
2012-07-02 | 232 | 233 | 219 | 220 | 39,900 | 220 |
2012-06-29 | 215 | 224 | 215 | 224 | 29,800 | 224 |
2012-06-28 | 213 | 220 | 213 | 217 | 25,300 | 217 |
2012-06-27 | 210 | 214 | 209 | 214 | 11,900 | 214 |
2012-06-26 | 210 | 212 | 210 | 212 | 14,700 | 212 |
2012-06-25 | 212 | 215 | 212 | 213 | 20,800 | 213 |
2012-06-22 | 210 | 213 | 210 | 212 | 18,000 | 212 |
2012-06-21 | 210 | 212 | 206 | 210 | 25,700 | 210 |
2012-06-20 | 212 | 216 | 211 | 211 | 22,200 | 211 |
2012-06-19 | 210 | 217 | 210 | 210 | 56,800 | 210 |
2012-06-18 | 206 | 209 | 206 | 209 | 9,600 | 209 |
2012-06-15 | 207 | 208 | 203 | 204 | 14,000 | 204 |
2012-06-14 | 202 | 204 | 202 | 202 | 8,900 | 202 |
2012-06-13 | 205 | 205 | 203 | 203 | 11,200 | 203 |
2012-06-12 | 198 | 204 | 198 | 204 | 26,100 | 204 |
2012-06-11 | 204 | 206 | 201 | 203 | 24,900 | 203 |
2012-06-08 | 210 | 210 | 202 | 204 | 24,000 | 204 |
2012-06-07 | 210 | 210 | 204 | 209 | 17,800 | 209 |
2012-06-06 | 199 | 210 | 199 | 208 | 34,600 | 208 |
2012-06-05 | 198 | 202 | 198 | 202 | 52,700 | 202 |
2012-06-04 | 204 | 204 | 199 | 201 | 79,200 | 201 |
2012-06-01 | 207 | 211 | 205 | 208 | 55,700 | 208 |
2012-05-31 | 207 | 213 | 205 | 208 | 108,500 | 208 |
2012-05-30 | 225 | 240 | 207 | 213 | 637,500 | 213 |
2012-05-29 | 192 | 197 | 192 | 196 | 22,500 | 196 |
2012-05-28 | 205 | 206 | 195 | 195 | 53,300 | 195 |
2012-05-25 | 202 | 212 | 199 | 207 | 73,100 | 207 |
2012-05-24 | 199 | 202 | 199 | 200 | 16,800 | 200 |
2012-05-23 | 204 | 206 | 199 | 199 | 23,400 | 199 |
2012-05-22 | 208 | 209 | 204 | 205 | 23,500 | 205 |
2012-05-21 | 199 | 204 | 197 | 200 | 18,400 | 200 |
2012-05-18 | 199 | 204 | 196 | 200 | 35,100 | 200 |
2012-05-17 | 195 | 206 | 195 | 202 | 53,700 | 202 |
2012-05-16 | 194 | 199 | 194 | 196 | 47,600 | 196 |
2012-05-15 | 200 | 203 | 192 | 196 | 106,500 | 196 |
2012-05-14 | 213 | 216 | 208 | 208 | 70,300 | 208 |
2012-05-11 | 215 | 216 | 210 | 211 | 43,600 | 211 |
2012-05-10 | 215 | 216 | 213 | 215 | 27,500 | 215 |
2012-05-09 | 219 | 220 | 215 | 215 | 50,200 | 215 |
2012-05-08 | 218 | 221 | 216 | 221 | 38,500 | 221 |
2012-05-07 | 225 | 226 | 218 | 218 | 82,200 | 218 |
2012-05-02 | 233 | 233 | 229 | 229 | 37,500 | 229 |
2012-05-01 | 231 | 231 | 226 | 228 | 58,600 | 228 |
2012-04-27 | 230 | 241 | 226 | 230 | 196,600 | 230 |
2012-04-26 | 231 | 263 | 230 | 243 | 366,600 | 243 |
2012-04-25 | 225 | 230 | 225 | 230 | 49,800 | 230 |
2012-04-24 | 230 | 230 | 225 | 225 | 53,300 | 225 |
2012-04-23 | 231 | 234 | 228 | 230 | 22,100 | 230 |
2012-04-20 | 228 | 236 | 225 | 231 | 61,300 | 231 |
2012-04-19 | 234 | 234 | 230 | 231 | 42,100 | 231 |
2012-04-18 | 237 | 238 | 234 | 235 | 27,800 | 235 |
2012-04-17 | 233 | 236 | 232 | 232 | 38,500 | 232 |
2012-04-16 | 230 | 239 | 230 | 233 | 53,300 | 233 |
2012-04-13 | 236 | 241 | 234 | 234 | 40,600 | 234 |
2012-04-12 | 236 | 240 | 236 | 237 | 54,900 | 237 |
2012-04-11 | 236 | 237 | 234 | 236 | 69,600 | 236 |
2012-04-10 | 255 | 255 | 239 | 239 | 132,100 | 239 |
2012-04-09 | 256 | 258 | 250 | 253 | 91,100 | 253 |
2012-04-06 | 256 | 257 | 248 | 255 | 115,600 | 255 |
2012-04-05 | 265 | 268 | 253 | 256 | 257,800 | 256 |
2012-04-04 | 275 | 275 | 265 | 265 | 509,500 | 265 |
2012-04-03 | 263 | 282 | 263 | 276 | 3,432,100 | 276 |
2012-04-02 | 243 | 279 | 241 | 258 | 1,542,200 | 258 |
2012-03-30 | 236 | 238 | 234 | 235 | 14,500 | 235 |
2012-03-29 | 232 | 238 | 231 | 236 | 31,600 | 236 |
2012-03-28 | 233 | 235 | 233 | 233 | 17,600 | 233 |
2012-03-27 | 239 | 239 | 234 | 237 | 35,700 | 237 |
2012-03-26 | 238 | 239 | 234 | 234 | 30,800 | 234 |
2012-03-23 | 240 | 241 | 235 | 240 | 29,800 | 240 |
2012-03-22 | 239 | 240 | 236 | 240 | 40,000 | 240 |
2012-03-21 | 249 | 249 | 237 | 237 | 56,100 | 237 |
2012-03-19 | 240 | 253 | 240 | 249 | 76,600 | 249 |
2012-03-16 | 235 | 240 | 235 | 238 | 54,500 | 238 |
2012-03-15 | 226 | 237 | 226 | 236 | 106,100 | 236 |
2012-03-14 | 232 | 240 | 229 | 230 | 73,300 | 230 |
2012-03-13 | 230 | 235 | 230 | 231 | 48,700 | 231 |
2012-03-12 | 242 | 244 | 232 | 232 | 74,200 | 232 |
2012-03-09 | 242 | 244 | 239 | 241 | 49,900 | 241 |
2012-03-08 | 242 | 246 | 239 | 242 | 43,100 | 242 |
2012-03-07 | 230 | 253 | 229 | 243 | 145,200 | 243 |
2012-03-06 | 234 | 238 | 232 | 232 | 84,000 | 232 |
2012-03-05 | 242 | 245 | 234 | 234 | 93,100 | 234 |
2012-03-02 | 248 | 248 | 243 | 246 | 49,600 | 246 |
2012-03-01 | 250 | 256 | 244 | 248 | 91,500 | 248 |
2012-02-29 | 263 | 263 | 251 | 251 | 82,400 | 251 |
2012-02-28 | 254 | 262 | 254 | 261 | 69,500 | 261 |
2012-02-27 | 264 | 264 | 259 | 259 | 61,200 | 259 |
2012-02-24 | 272 | 272 | 257 | 257 | 92,100 | 257 |
2012-02-23 | 263 | 269 | 262 | 269 | 96,800 | 269 |
2012-02-22 | 260 | 266 | 259 | 261 | 67,500 | 261 |
2012-02-21 | 259 | 262 | 258 | 260 | 50,000 | 260 |
2012-02-20 | 262 | 264 | 256 | 260 | 64,000 | 260 |
2012-02-17 | 260 | 264 | 259 | 260 | 84,800 | 260 |
2012-02-16 | 254 | 260 | 254 | 260 | 121,000 | 260 |
2012-02-15 | 262 | 266 | 256 | 257 | 140,000 | 257 |
2012-02-14 | 267 | 269 | 262 | 266 | 109,200 | 266 |
2012-02-13 | 261 | 273 | 261 | 269 | 161,900 | 269 |
2012-02-10 | 266 | 279 | 262 | 266 | 429,400 | 266 |
2012-02-09 | 268 | 269 | 259 | 262 | 247,900 | 262 |
2012-02-08 | 264 | 300 | 264 | 273 | 1,677,800 | 273 |
2012-02-07 | 256 | 262 | 255 | 256 | 256,800 | 256 |
2012-02-06 | 256 | 276 | 252 | 256 | 386,100 | 256 |
2012-02-03 | 266 | 271 | 260 | 260 | 439,500 | 260 |
2012-02-02 | 278 | 290 | 259 | 271 | 639,800 | 271 |
2012-02-01 | 307 | 319 | 274 | 283 | 2,670,900 | 283 |
2012-01-31 | 323 | 323 | 323 | 323 | 778,400 | 323 |
2012-01-30 | 197 | 243 | 196 | 243 | 225,500 | 243 |
2012-01-27 | 197 | 197 | 193 | 193 | 43,200 | 193 |
2012-01-26 | 199 | 199 | 193 | 196 | 67,600 | 196 |
2012-01-25 | 201 | 202 | 199 | 200 | 17,400 | 200 |
2012-01-24 | 205 | 206 | 200 | 202 | 12,000 | 202 |
2012-01-23 | 204 | 204 | 201 | 202 | 11,100 | 202 |
2012-01-20 | 200 | 202 | 199 | 202 | 9,600 | 202 |
2012-01-19 | 199 | 200 | 197 | 198 | 8,600 | 198 |
2012-01-18 | 199 | 201 | 198 | 199 | 7,000 | 199 |
2012-01-17 | 202 | 202 | 199 | 199 | 8,200 | 199 |
2012-01-16 | 198 | 203 | 197 | 202 | 18,800 | 202 |
2012-01-13 | 198 | 198 | 194 | 197 | 6,800 | 197 |
2012-01-12 | 195 | 199 | 193 | 197 | 18,900 | 197 |
2012-01-11 | 198 | 198 | 194 | 194 | 9,400 | 194 |
2012-01-10 | 199 | 200 | 195 | 196 | 14,400 | 196 |
2012-01-06 | 198 | 198 | 195 | 195 | 11,300 | 195 |
2012-01-05 | 205 | 205 | 196 | 196 | 14,600 | 196 |
2012-01-04 | 202 | 207 | 202 | 204 | 42,200 | 204 |
分割・併合履歴 : [2005-09-27]1株→2株