2395 (株)新日本科学 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 416 | 424 | 411 | 415 | 288,000 | 415 |
| 2015-12-29 | 413 | 419 | 407 | 415 | 438,200 | 415 |
| 2015-12-28 | 383 | 448 | 383 | 421 | 2,869,700 | 421 |
| 2015-12-25 | 387 | 393 | 374 | 376 | 665,600 | 376 |
| 2015-12-24 | 406 | 407 | 389 | 391 | 642,900 | 391 |
| 2015-12-22 | 417 | 424 | 406 | 407 | 445,300 | 407 |
| 2015-12-21 | 418 | 420 | 406 | 413 | 586,000 | 413 |
| 2015-12-18 | 449 | 463 | 425 | 426 | 926,500 | 426 |
| 2015-12-17 | 435 | 443 | 432 | 433 | 276,200 | 433 |
| 2015-12-16 | 438 | 441 | 431 | 433 | 211,500 | 433 |
| 2015-12-15 | 445 | 449 | 430 | 431 | 276,200 | 431 |
| 2015-12-14 | 456 | 456 | 442 | 447 | 352,800 | 447 |
| 2015-12-11 | 464 | 464 | 458 | 460 | 246,100 | 460 |
| 2015-12-10 | 465 | 471 | 456 | 457 | 335,900 | 457 |
| 2015-12-09 | 484 | 484 | 465 | 466 | 423,600 | 466 |
| 2015-12-08 | 502 | 502 | 484 | 487 | 341,400 | 487 |
| 2015-12-07 | 510 | 510 | 499 | 500 | 218,200 | 500 |
| 2015-12-04 | 511 | 512 | 501 | 501 | 371,900 | 501 |
| 2015-12-03 | 519 | 525 | 515 | 519 | 229,200 | 519 |
| 2015-12-02 | 513 | 520 | 511 | 516 | 273,100 | 516 |
| 2015-12-01 | 517 | 529 | 513 | 516 | 281,000 | 516 |
| 2015-11-30 | 530 | 531 | 512 | 512 | 389,000 | 512 |
| 2015-11-27 | 538 | 544 | 529 | 530 | 193,300 | 530 |
| 2015-11-26 | 534 | 549 | 531 | 539 | 274,800 | 539 |
| 2015-11-25 | 555 | 559 | 535 | 537 | 360,000 | 537 |
| 2015-11-24 | 556 | 571 | 556 | 558 | 409,800 | 558 |
| 2015-11-20 | 551 | 560 | 538 | 554 | 640,300 | 554 |
| 2015-11-19 | 587 | 605 | 557 | 560 | 1,527,900 | 560 |
| 2015-11-18 | 563 | 566 | 556 | 557 | 328,600 | 557 |
| 2015-11-17 | 583 | 586 | 566 | 566 | 434,000 | 566 |
| 2015-11-16 | 581 | 594 | 578 | 581 | 350,100 | 581 |
| 2015-11-13 | 622 | 649 | 597 | 605 | 1,304,000 | 605 |
| 2015-11-12 | 599 | 604 | 581 | 593 | 382,100 | 593 |
| 2015-11-11 | 610 | 612 | 599 | 607 | 222,400 | 607 |
| 2015-11-10 | 610 | 613 | 597 | 610 | 252,700 | 610 |
| 2015-11-09 | 604 | 621 | 604 | 619 | 427,700 | 619 |
| 2015-11-06 | 583 | 607 | 580 | 605 | 480,300 | 605 |
| 2015-11-05 | 592 | 596 | 576 | 577 | 438,400 | 577 |
| 2015-11-04 | 603 | 610 | 594 | 599 | 335,200 | 599 |
| 2015-11-02 | 602 | 610 | 600 | 603 | 257,600 | 603 |
| 2015-10-30 | 612 | 616 | 602 | 606 | 401,900 | 606 |
| 2015-10-29 | 600 | 620 | 592 | 618 | 768,600 | 618 |
| 2015-10-28 | 626 | 632 | 597 | 605 | 1,030,700 | 605 |
| 2015-10-27 | 616 | 639 | 615 | 624 | 1,674,500 | 624 |
| 2015-10-26 | 621 | 621 | 607 | 617 | 907,200 | 617 |
| 2015-10-23 | 614 | 625 | 600 | 623 | 4,087,200 | 623 |
| 2015-10-22 | 613 | 654 | 604 | 611 | 20,566,900 | 611 |
| 2015-10-21 | 579 | 610 | 569 | 593 | 7,240,100 | 593 |
| 2015-10-20 | 508 | 604 | 506 | 595 | 11,798,100 | 595 |
| 2015-10-19 | 538 | 540 | 503 | 508 | 733,300 | 508 |
| 2015-10-16 | 549 | 553 | 522 | 529 | 1,568,100 | 529 |
| 2015-10-15 | 561 | 571 | 535 | 558 | 7,855,300 | 558 |
| 2015-10-14 | 502 | 563 | 493 | 563 | 5,185,900 | 563 |
| 2015-10-13 | 459 | 490 | 459 | 483 | 713,700 | 483 |
| 2015-10-09 | 450 | 452 | 440 | 445 | 138,700 | 445 |
| 2015-10-08 | 449 | 455 | 440 | 446 | 224,300 | 446 |
| 2015-10-07 | 449 | 465 | 435 | 441 | 396,800 | 441 |
| 2015-10-06 | 444 | 506 | 444 | 454 | 2,084,400 | 454 |
| 2015-10-05 | 423 | 438 | 422 | 430 | 175,500 | 430 |
| 2015-10-02 | 409 | 421 | 404 | 417 | 122,000 | 417 |
| 2015-10-01 | 412 | 414 | 407 | 409 | 54,100 | 409 |
| 2015-09-30 | 404 | 410 | 402 | 406 | 64,900 | 406 |
| 2015-09-29 | 416 | 418 | 400 | 401 | 155,200 | 401 |
| 2015-09-28 | 420 | 433 | 416 | 428 | 105,100 | 428 |
| 2015-09-25 | 400 | 429 | 400 | 425 | 159,600 | 425 |
| 2015-09-24 | 402 | 404 | 400 | 402 | 130,900 | 402 |
| 2015-09-18 | 412 | 414 | 404 | 406 | 179,700 | 406 |
| 2015-09-17 | 416 | 420 | 411 | 418 | 82,700 | 418 |
| 2015-09-16 | 419 | 429 | 415 | 418 | 83,100 | 418 |
| 2015-09-15 | 419 | 429 | 417 | 417 | 112,300 | 417 |
| 2015-09-14 | 430 | 435 | 417 | 419 | 132,900 | 419 |
| 2015-09-11 | 414 | 442 | 414 | 437 | 248,600 | 437 |
| 2015-09-10 | 417 | 421 | 405 | 417 | 142,500 | 417 |
| 2015-09-09 | 425 | 433 | 413 | 423 | 204,200 | 423 |
| 2015-09-08 | 400 | 445 | 397 | 406 | 521,200 | 406 |
| 2015-09-07 | 412 | 412 | 391 | 400 | 277,900 | 400 |
| 2015-09-04 | 443 | 445 | 405 | 415 | 358,200 | 415 |
| 2015-09-03 | 460 | 469 | 442 | 443 | 188,300 | 443 |
| 2015-09-02 | 446 | 464 | 445 | 449 | 174,900 | 449 |
| 2015-09-01 | 486 | 489 | 459 | 460 | 158,400 | 460 |
| 2015-08-31 | 492 | 495 | 483 | 492 | 185,000 | 492 |
| 2015-08-28 | 489 | 491 | 480 | 490 | 195,700 | 490 |
| 2015-08-27 | 477 | 500 | 472 | 473 | 267,300 | 473 |
| 2015-08-26 | 482 | 499 | 471 | 477 | 343,800 | 477 |
| 2015-08-25 | 470 | 508 | 426 | 450 | 436,600 | 450 |
| 2015-08-24 | 523 | 529 | 481 | 481 | 413,400 | 481 |
| 2015-08-21 | 575 | 575 | 550 | 557 | 244,000 | 557 |
| 2015-08-20 | 585 | 587 | 583 | 583 | 80,100 | 583 |
| 2015-08-19 | 591 | 598 | 586 | 586 | 107,600 | 586 |
| 2015-08-18 | 584 | 593 | 584 | 586 | 103,400 | 586 |
| 2015-08-17 | 600 | 600 | 590 | 594 | 96,000 | 594 |
| 2015-08-14 | 600 | 617 | 594 | 604 | 165,300 | 604 |
| 2015-08-13 | 612 | 613 | 604 | 604 | 191,100 | 604 |
| 2015-08-12 | 647 | 651 | 620 | 622 | 168,800 | 622 |
| 2015-08-11 | 658 | 658 | 648 | 649 | 90,500 | 649 |
| 2015-08-10 | 656 | 659 | 656 | 658 | 48,100 | 658 |
| 2015-08-07 | 663 | 664 | 656 | 657 | 69,600 | 657 |
| 2015-08-06 | 660 | 665 | 660 | 663 | 46,500 | 663 |
| 2015-08-05 | 664 | 668 | 660 | 661 | 42,900 | 661 |
| 2015-08-04 | 661 | 674 | 660 | 664 | 51,300 | 664 |
| 2015-08-03 | 673 | 674 | 665 | 666 | 51,000 | 666 |
| 2015-07-31 | 668 | 676 | 668 | 675 | 50,000 | 675 |
| 2015-07-30 | 675 | 677 | 665 | 667 | 85,600 | 667 |
| 2015-07-29 | 685 | 690 | 674 | 674 | 51,000 | 674 |
| 2015-07-28 | 681 | 686 | 675 | 682 | 86,900 | 682 |
| 2015-07-27 | 697 | 697 | 685 | 686 | 89,800 | 686 |
| 2015-07-24 | 708 | 709 | 699 | 699 | 63,200 | 699 |
| 2015-07-23 | 708 | 713 | 707 | 709 | 66,500 | 709 |
| 2015-07-22 | 724 | 724 | 710 | 712 | 63,200 | 712 |
| 2015-07-21 | 732 | 733 | 725 | 725 | 47,300 | 725 |
| 2015-07-17 | 727 | 734 | 727 | 732 | 30,700 | 732 |
| 2015-07-16 | 738 | 739 | 727 | 729 | 55,400 | 729 |
| 2015-07-15 | 729 | 744 | 727 | 737 | 132,700 | 737 |
| 2015-07-14 | 701 | 727 | 701 | 723 | 104,800 | 723 |
| 2015-07-13 | 680 | 695 | 680 | 695 | 60,600 | 695 |
| 2015-07-10 | 674 | 689 | 674 | 680 | 65,200 | 680 |
| 2015-07-09 | 670 | 685 | 640 | 682 | 217,800 | 682 |
| 2015-07-08 | 724 | 727 | 706 | 706 | 108,400 | 706 |
| 2015-07-07 | 724 | 733 | 724 | 725 | 67,400 | 725 |
| 2015-07-06 | 728 | 730 | 725 | 725 | 71,700 | 725 |
| 2015-07-03 | 730 | 737 | 726 | 734 | 52,900 | 734 |
| 2015-07-02 | 733 | 740 | 729 | 731 | 51,900 | 731 |
| 2015-07-01 | 730 | 735 | 728 | 730 | 66,200 | 730 |
| 2015-06-30 | 725 | 731 | 725 | 729 | 79,700 | 729 |
| 2015-06-29 | 735 | 735 | 725 | 725 | 159,500 | 725 |
| 2015-06-26 | 750 | 751 | 743 | 744 | 83,200 | 744 |
| 2015-06-25 | 745 | 749 | 743 | 749 | 158,400 | 749 |
| 2015-06-24 | 765 | 765 | 754 | 754 | 129,100 | 754 |
| 2015-06-23 | 767 | 768 | 758 | 765 | 106,100 | 765 |
| 2015-06-22 | 771 | 774 | 731 | 766 | 190,500 | 766 |
| 2015-06-19 | 773 | 775 | 770 | 773 | 46,200 | 773 |
| 2015-06-18 | 772 | 776 | 770 | 771 | 75,800 | 771 |
| 2015-06-17 | 785 | 789 | 775 | 775 | 147,000 | 775 |
| 2015-06-16 | 797 | 809 | 785 | 787 | 339,700 | 787 |
| 2015-06-15 | 809 | 813 | 798 | 809 | 168,300 | 809 |
| 2015-06-12 | 795 | 809 | 789 | 806 | 280,100 | 806 |
| 2015-06-11 | 789 | 797 | 786 | 787 | 81,900 | 787 |
| 2015-06-10 | 797 | 798 | 785 | 786 | 152,800 | 786 |
| 2015-06-09 | 793 | 795 | 785 | 786 | 117,500 | 786 |
| 2015-06-08 | 800 | 802 | 794 | 798 | 77,200 | 798 |
| 2015-06-05 | 801 | 801 | 796 | 797 | 64,600 | 797 |
| 2015-06-04 | 806 | 806 | 800 | 804 | 54,500 | 804 |
| 2015-06-03 | 799 | 806 | 795 | 806 | 84,000 | 806 |
| 2015-06-02 | 810 | 814 | 794 | 798 | 198,500 | 798 |
| 2015-06-01 | 802 | 807 | 793 | 800 | 75,000 | 800 |
| 2015-05-29 | 789 | 805 | 787 | 805 | 101,800 | 805 |
| 2015-05-28 | 799 | 800 | 788 | 789 | 113,000 | 789 |
| 2015-05-27 | 805 | 805 | 797 | 798 | 78,500 | 798 |
| 2015-05-26 | 819 | 827 | 805 | 807 | 144,400 | 807 |
| 2015-05-25 | 819 | 821 | 812 | 819 | 102,100 | 819 |
| 2015-05-22 | 820 | 823 | 809 | 815 | 179,300 | 815 |
| 2015-05-21 | 796 | 824 | 796 | 816 | 218,300 | 816 |
| 2015-05-20 | 798 | 805 | 793 | 800 | 146,100 | 800 |
| 2015-05-19 | 788 | 799 | 784 | 798 | 137,900 | 798 |
| 2015-05-18 | 779 | 801 | 773 | 792 | 387,300 | 792 |
| 2015-05-15 | 805 | 813 | 799 | 809 | 126,600 | 809 |
| 2015-05-14 | 806 | 808 | 794 | 798 | 211,900 | 798 |
| 2015-05-13 | 868 | 887 | 810 | 814 | 1,407,800 | 814 |
| 2015-05-12 | 802 | 810 | 798 | 808 | 87,500 | 808 |
| 2015-05-11 | 813 | 813 | 800 | 807 | 141,700 | 807 |
| 2015-05-08 | 774 | 802 | 772 | 798 | 182,200 | 798 |
| 2015-05-07 | 770 | 778 | 766 | 767 | 116,100 | 767 |
| 2015-05-01 | 777 | 779 | 765 | 770 | 140,500 | 770 |
| 2015-04-30 | 796 | 800 | 778 | 780 | 236,400 | 780 |
| 2015-04-28 | 803 | 804 | 793 | 797 | 125,400 | 797 |
| 2015-04-27 | 806 | 806 | 800 | 803 | 61,600 | 803 |
| 2015-04-24 | 801 | 806 | 798 | 804 | 65,600 | 804 |
| 2015-04-23 | 803 | 808 | 800 | 803 | 97,600 | 803 |
| 2015-04-22 | 806 | 812 | 802 | 806 | 132,700 | 806 |
| 2015-04-21 | 803 | 807 | 798 | 805 | 151,300 | 805 |
| 2015-04-20 | 805 | 815 | 801 | 801 | 138,500 | 801 |
| 2015-04-17 | 817 | 823 | 807 | 810 | 138,200 | 810 |
| 2015-04-16 | 811 | 817 | 807 | 817 | 78,400 | 817 |
| 2015-04-15 | 822 | 826 | 807 | 810 | 211,800 | 810 |
| 2015-04-14 | 807 | 853 | 806 | 828 | 495,300 | 828 |
| 2015-04-13 | 804 | 809 | 798 | 809 | 77,200 | 809 |
| 2015-04-10 | 805 | 811 | 802 | 806 | 96,700 | 806 |
| 2015-04-09 | 823 | 823 | 805 | 806 | 140,100 | 806 |
| 2015-04-08 | 811 | 822 | 811 | 816 | 95,300 | 816 |
| 2015-04-07 | 810 | 815 | 803 | 811 | 122,500 | 811 |
| 2015-04-06 | 798 | 817 | 798 | 807 | 112,600 | 807 |
| 2015-04-03 | 798 | 805 | 798 | 804 | 63,300 | 804 |
| 2015-04-02 | 797 | 808 | 795 | 799 | 193,100 | 799 |
| 2015-04-01 | 818 | 822 | 804 | 809 | 92,300 | 809 |
| 2015-03-31 | 810 | 830 | 809 | 815 | 174,700 | 815 |
| 2015-03-30 | 800 | 809 | 798 | 805 | 90,800 | 805 |
| 2015-03-27 | 802 | 821 | 800 | 805 | 154,300 | 805 |
| 2015-03-26 | 820 | 822 | 806 | 809 | 182,100 | 809 |
| 2015-03-25 | 840 | 840 | 825 | 828 | 143,900 | 828 |
| 2015-03-24 | 841 | 846 | 835 | 837 | 118,900 | 837 |
| 2015-03-23 | 864 | 866 | 836 | 841 | 253,400 | 841 |
| 2015-03-20 | 824 | 870 | 820 | 864 | 347,800 | 864 |
| 2015-03-19 | 840 | 840 | 815 | 824 | 130,100 | 824 |
| 2015-03-18 | 826 | 840 | 818 | 833 | 192,100 | 833 |
| 2015-03-17 | 830 | 841 | 827 | 831 | 160,200 | 831 |
| 2015-03-16 | 850 | 855 | 834 | 837 | 288,900 | 837 |
| 2015-03-13 | 859 | 866 | 855 | 857 | 200,400 | 857 |
| 2015-03-12 | 857 | 868 | 852 | 858 | 178,300 | 858 |
| 2015-03-11 | 863 | 883 | 858 | 858 | 217,200 | 858 |
| 2015-03-10 | 885 | 896 | 863 | 871 | 239,500 | 871 |
| 2015-03-09 | 901 | 941 | 879 | 885 | 491,000 | 885 |
| 2015-03-06 | 908 | 918 | 906 | 908 | 110,800 | 908 |
| 2015-03-05 | 923 | 925 | 904 | 911 | 255,500 | 911 |
| 2015-03-04 | 928 | 955 | 924 | 929 | 773,500 | 929 |
| 2015-03-03 | 956 | 958 | 903 | 909 | 405,000 | 909 |
| 2015-03-02 | 920 | 972 | 919 | 956 | 501,300 | 956 |
| 2015-02-27 | 899 | 924 | 895 | 921 | 182,600 | 921 |
| 2015-02-26 | 917 | 932 | 903 | 907 | 161,000 | 907 |
| 2015-02-25 | 910 | 933 | 891 | 924 | 344,500 | 924 |
| 2015-02-24 | 963 | 965 | 906 | 921 | 482,300 | 921 |
| 2015-02-23 | 928 | 963 | 915 | 950 | 637,600 | 950 |
| 2015-02-20 | 910 | 928 | 903 | 912 | 300,000 | 912 |
| 2015-02-19 | 890 | 908 | 879 | 903 | 289,400 | 903 |
| 2015-02-18 | 890 | 896 | 878 | 881 | 258,600 | 881 |
| 2015-02-17 | 874 | 893 | 866 | 882 | 382,300 | 882 |
| 2015-02-16 | 817 | 860 | 817 | 860 | 330,400 | 860 |
| 2015-02-13 | 818 | 828 | 811 | 818 | 111,300 | 818 |
| 2015-02-12 | 839 | 845 | 829 | 833 | 100,500 | 833 |
| 2015-02-10 | 830 | 836 | 819 | 835 | 98,100 | 835 |
| 2015-02-09 | 834 | 834 | 812 | 829 | 149,300 | 829 |
| 2015-02-06 | 785 | 805 | 784 | 804 | 104,500 | 804 |
| 2015-02-05 | 789 | 794 | 786 | 788 | 53,700 | 788 |
| 2015-02-04 | 785 | 804 | 785 | 798 | 77,200 | 798 |
| 2015-02-03 | 799 | 799 | 778 | 785 | 123,500 | 785 |
| 2015-02-02 | 809 | 809 | 792 | 799 | 55,400 | 799 |
| 2015-01-30 | 820 | 830 | 792 | 805 | 96,800 | 805 |
| 2015-01-29 | 823 | 847 | 821 | 824 | 205,100 | 824 |
| 2015-01-28 | 820 | 832 | 820 | 826 | 61,600 | 826 |
| 2015-01-27 | 803 | 841 | 802 | 832 | 242,700 | 832 |
| 2015-01-26 | 780 | 804 | 780 | 803 | 107,300 | 803 |
| 2015-01-23 | 791 | 791 | 780 | 789 | 43,400 | 789 |
| 2015-01-22 | 786 | 786 | 778 | 784 | 45,600 | 784 |
| 2015-01-21 | 789 | 793 | 781 | 785 | 42,500 | 785 |
| 2015-01-20 | 780 | 794 | 773 | 793 | 93,300 | 793 |
| 2015-01-19 | 785 | 785 | 772 | 779 | 47,400 | 779 |
| 2015-01-16 | 772 | 791 | 763 | 779 | 137,600 | 779 |
| 2015-01-15 | 782 | 791 | 774 | 784 | 69,600 | 784 |
| 2015-01-14 | 792 | 794 | 777 | 780 | 90,400 | 780 |
| 2015-01-13 | 777 | 795 | 772 | 786 | 96,200 | 786 |
| 2015-01-09 | 780 | 788 | 770 | 777 | 86,700 | 777 |
| 2015-01-08 | 780 | 783 | 776 | 780 | 58,500 | 780 |
| 2015-01-07 | 780 | 790 | 774 | 776 | 63,000 | 776 |
| 2015-01-06 | 794 | 804 | 778 | 780 | 121,900 | 780 |
| 2015-01-05 | 790 | 805 | 784 | 804 | 132,900 | 804 |
分割・併合履歴 ： [2005-09-27]1株→2株
