2395 (株)新日本科学 の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 575 | 581 | 572 | 579 | 112,600 | 579 |
2017-12-28 | 575 | 582 | 572 | 575 | 95,200 | 575 |
2017-12-27 | 561 | 578 | 561 | 578 | 188,700 | 578 |
2017-12-26 | 557 | 569 | 555 | 562 | 181,200 | 562 |
2017-12-25 | 569 | 569 | 556 | 559 | 179,000 | 559 |
2017-12-22 | 562 | 575 | 562 | 571 | 147,600 | 571 |
2017-12-21 | 560 | 571 | 558 | 570 | 277,000 | 570 |
2017-12-20 | 575 | 576 | 560 | 560 | 274,900 | 560 |
2017-12-19 | 586 | 587 | 578 | 579 | 159,000 | 579 |
2017-12-18 | 584 | 595 | 584 | 588 | 188,400 | 588 |
2017-12-15 | 608 | 608 | 581 | 587 | 302,600 | 587 |
2017-12-14 | 595 | 613 | 594 | 603 | 430,400 | 603 |
2017-12-13 | 586 | 596 | 585 | 592 | 193,400 | 592 |
2017-12-12 | 580 | 591 | 580 | 586 | 201,500 | 586 |
2017-12-11 | 576 | 583 | 573 | 581 | 153,200 | 581 |
2017-12-08 | 571 | 577 | 571 | 575 | 84,500 | 575 |
2017-12-07 | 569 | 577 | 566 | 574 | 140,000 | 574 |
2017-12-06 | 564 | 573 | 563 | 564 | 130,400 | 564 |
2017-12-05 | 586 | 586 | 568 | 570 | 189,500 | 570 |
2017-12-04 | 576 | 591 | 576 | 586 | 294,600 | 586 |
2017-12-01 | 577 | 582 | 574 | 576 | 129,900 | 576 |
2017-11-30 | 572 | 579 | 568 | 577 | 137,100 | 577 |
2017-11-29 | 570 | 576 | 565 | 573 | 130,200 | 573 |
2017-11-28 | 584 | 584 | 570 | 571 | 133,500 | 571 |
2017-11-27 | 587 | 591 | 582 | 584 | 142,000 | 584 |
2017-11-24 | 580 | 587 | 574 | 583 | 186,000 | 583 |
2017-11-22 | 589 | 589 | 576 | 576 | 104,500 | 576 |
2017-11-21 | 591 | 593 | 572 | 583 | 262,700 | 583 |
2017-11-20 | 571 | 587 | 567 | 585 | 339,300 | 585 |
2017-11-17 | 576 | 578 | 563 | 571 | 146,900 | 571 |
2017-11-16 | 549 | 576 | 548 | 571 | 355,800 | 571 |
2017-11-15 | 548 | 555 | 534 | 549 | 364,000 | 549 |
2017-11-13 | 565 | 565 | 553 | 556 | 160,200 | 556 |
2017-11-10 | 570 | 573 | 557 | 566 | 249,200 | 566 |
2017-11-09 | 594 | 597 | 566 | 576 | 663,000 | 576 |
2017-11-08 | 572 | 594 | 564 | 586 | 864,400 | 586 |
2017-11-07 | 580 | 582 | 551 | 564 | 800,700 | 564 |
2017-11-06 | 547 | 582 | 545 | 553 | 1,119,000 | 553 |
2017-11-02 | 559 | 559 | 541 | 543 | 127,400 | 543 |
2017-11-01 | 557 | 559 | 553 | 556 | 173,700 | 556 |
2017-10-31 | 547 | 557 | 537 | 554 | 182,700 | 554 |
2017-10-30 | 548 | 556 | 543 | 548 | 361,200 | 548 |
2017-10-27 | 539 | 547 | 535 | 543 | 174,300 | 543 |
2017-10-26 | 529 | 538 | 529 | 534 | 121,300 | 534 |
2017-10-25 | 537 | 537 | 525 | 528 | 184,900 | 528 |
2017-10-24 | 528 | 536 | 524 | 536 | 111,600 | 536 |
2017-10-23 | 529 | 532 | 524 | 528 | 115,400 | 528 |
2017-10-20 | 524 | 525 | 521 | 525 | 88,300 | 525 |
2017-10-19 | 523 | 526 | 521 | 524 | 112,600 | 524 |
2017-10-18 | 531 | 534 | 520 | 526 | 220,300 | 526 |
2017-10-17 | 536 | 538 | 532 | 535 | 82,400 | 535 |
2017-10-16 | 534 | 537 | 530 | 536 | 126,800 | 536 |
2017-10-13 | 537 | 537 | 530 | 533 | 134,200 | 533 |
2017-10-12 | 539 | 545 | 535 | 537 | 109,700 | 537 |
2017-10-11 | 537 | 540 | 533 | 535 | 99,700 | 535 |
2017-10-10 | 540 | 544 | 534 | 537 | 114,200 | 537 |
2017-10-06 | 538 | 542 | 532 | 538 | 121,700 | 538 |
2017-10-05 | 550 | 552 | 534 | 536 | 171,700 | 536 |
2017-10-04 | 566 | 566 | 544 | 548 | 410,600 | 548 |
2017-10-03 | 575 | 582 | 557 | 566 | 737,000 | 566 |
2017-10-02 | 545 | 565 | 542 | 550 | 387,200 | 550 |
2017-09-29 | 545 | 545 | 536 | 540 | 140,300 | 540 |
2017-09-28 | 539 | 546 | 535 | 544 | 154,000 | 544 |
2017-09-27 | 522 | 539 | 522 | 536 | 116,600 | 536 |
2017-09-26 | 531 | 533 | 526 | 528 | 83,900 | 528 |
2017-09-25 | 531 | 543 | 528 | 531 | 152,000 | 531 |
2017-09-22 | 539 | 543 | 529 | 534 | 231,800 | 534 |
2017-09-21 | 529 | 550 | 526 | 546 | 301,600 | 546 |
2017-09-20 | 535 | 536 | 522 | 522 | 228,900 | 522 |
2017-09-19 | 536 | 537 | 528 | 536 | 148,900 | 536 |
2017-09-15 | 544 | 544 | 524 | 528 | 227,100 | 528 |
2017-09-14 | 540 | 552 | 536 | 543 | 333,300 | 543 |
2017-09-13 | 521 | 541 | 520 | 540 | 415,600 | 540 |
2017-09-12 | 515 | 520 | 512 | 516 | 129,600 | 516 |
2017-09-11 | 509 | 518 | 508 | 509 | 138,800 | 509 |
2017-09-08 | 500 | 509 | 497 | 505 | 155,500 | 505 |
2017-09-07 | 513 | 515 | 500 | 501 | 211,900 | 501 |
2017-09-06 | 496 | 512 | 491 | 509 | 186,900 | 509 |
2017-09-05 | 523 | 528 | 500 | 503 | 375,900 | 503 |
2017-09-04 | 529 | 531 | 507 | 519 | 327,000 | 519 |
2017-09-01 | 534 | 538 | 529 | 532 | 182,300 | 532 |
2017-08-31 | 531 | 547 | 529 | 532 | 317,500 | 532 |
2017-08-30 | 532 | 563 | 527 | 528 | 517,500 | 528 |
2017-08-29 | 528 | 530 | 520 | 529 | 156,300 | 529 |
2017-08-28 | 520 | 531 | 520 | 529 | 212,000 | 529 |
2017-08-25 | 514 | 518 | 512 | 516 | 237,600 | 516 |
2017-08-24 | 520 | 522 | 513 | 513 | 225,100 | 513 |
2017-08-23 | 535 | 543 | 520 | 524 | 412,800 | 524 |
2017-08-22 | 529 | 531 | 523 | 525 | 211,400 | 525 |
2017-08-21 | 536 | 537 | 523 | 529 | 289,900 | 529 |
2017-08-18 | 548 | 549 | 537 | 538 | 415,100 | 538 |
2017-08-17 | 561 | 564 | 553 | 554 | 222,500 | 554 |
2017-08-16 | 554 | 571 | 550 | 568 | 372,900 | 568 |
2017-08-15 | 558 | 560 | 546 | 548 | 261,200 | 548 |
2017-08-14 | 564 | 567 | 553 | 557 | 326,000 | 557 |
2017-08-10 | 578 | 583 | 572 | 574 | 257,900 | 574 |
2017-08-09 | 588 | 588 | 577 | 587 | 260,600 | 587 |
2017-08-08 | 593 | 594 | 582 | 584 | 135,900 | 584 |
2017-08-07 | 593 | 596 | 589 | 594 | 112,900 | 594 |
2017-08-04 | 585 | 592 | 584 | 588 | 164,000 | 588 |
2017-08-03 | 594 | 597 | 581 | 585 | 215,000 | 585 |
2017-08-02 | 587 | 597 | 587 | 593 | 168,500 | 593 |
2017-08-01 | 608 | 608 | 583 | 583 | 319,600 | 583 |
2017-07-31 | 597 | 609 | 594 | 608 | 221,200 | 608 |
2017-07-28 | 607 | 615 | 594 | 597 | 535,700 | 597 |
2017-07-27 | 615 | 618 | 608 | 609 | 207,600 | 609 |
2017-07-26 | 620 | 621 | 612 | 616 | 299,700 | 616 |
2017-07-25 | 624 | 624 | 615 | 620 | 203,000 | 620 |
2017-07-24 | 614 | 627 | 612 | 622 | 325,900 | 622 |
2017-07-21 | 617 | 619 | 614 | 618 | 161,300 | 618 |
2017-07-20 | 623 | 624 | 607 | 617 | 403,800 | 617 |
2017-07-19 | 620 | 622 | 612 | 622 | 347,400 | 622 |
2017-07-18 | 636 | 639 | 612 | 619 | 435,500 | 619 |
2017-07-14 | 652 | 658 | 629 | 635 | 441,000 | 635 |
2017-07-13 | 662 | 666 | 652 | 653 | 151,800 | 653 |
2017-07-12 | 668 | 671 | 654 | 662 | 213,100 | 662 |
2017-07-11 | 666 | 676 | 666 | 673 | 145,400 | 673 |
2017-07-10 | 684 | 684 | 660 | 666 | 294,700 | 666 |
2017-07-07 | 671 | 685 | 668 | 681 | 192,500 | 681 |
2017-07-06 | 710 | 710 | 674 | 681 | 340,800 | 681 |
2017-07-05 | 690 | 700 | 675 | 693 | 275,000 | 693 |
2017-07-04 | 731 | 734 | 685 | 685 | 442,900 | 685 |
2017-07-03 | 715 | 742 | 714 | 736 | 464,700 | 736 |
2017-06-30 | 704 | 721 | 704 | 710 | 261,500 | 710 |
2017-06-29 | 701 | 717 | 698 | 713 | 234,200 | 713 |
2017-06-28 | 719 | 719 | 702 | 703 | 188,200 | 703 |
2017-06-27 | 702 | 724 | 701 | 714 | 299,400 | 714 |
2017-06-26 | 687 | 707 | 687 | 698 | 178,700 | 698 |
2017-06-23 | 704 | 705 | 680 | 685 | 201,800 | 685 |
2017-06-22 | 703 | 709 | 698 | 700 | 173,100 | 700 |
2017-06-21 | 695 | 703 | 681 | 695 | 214,000 | 695 |
2017-06-20 | 719 | 719 | 692 | 692 | 251,800 | 692 |
2017-06-19 | 700 | 728 | 700 | 709 | 398,400 | 709 |
2017-06-16 | 700 | 707 | 686 | 695 | 191,800 | 695 |
2017-06-15 | 689 | 704 | 686 | 698 | 310,100 | 698 |
2017-06-14 | 695 | 708 | 689 | 689 | 289,400 | 689 |
2017-06-13 | 676 | 715 | 673 | 700 | 861,500 | 700 |
2017-06-12 | 668 | 682 | 661 | 673 | 404,900 | 673 |
2017-06-09 | 661 | 666 | 648 | 664 | 258,000 | 664 |
2017-06-08 | 645 | 672 | 642 | 658 | 409,300 | 658 |
2017-06-07 | 626 | 649 | 626 | 649 | 218,700 | 649 |
2017-06-06 | 627 | 635 | 620 | 632 | 165,200 | 632 |
2017-06-05 | 638 | 639 | 624 | 625 | 139,600 | 625 |
2017-06-02 | 632 | 640 | 627 | 636 | 177,600 | 636 |
2017-06-01 | 620 | 629 | 619 | 624 | 162,900 | 624 |
2017-05-31 | 631 | 632 | 616 | 617 | 160,600 | 617 |
2017-05-30 | 630 | 631 | 617 | 627 | 152,900 | 627 |
2017-05-29 | 648 | 651 | 625 | 627 | 180,300 | 627 |
2017-05-26 | 645 | 657 | 643 | 647 | 323,700 | 647 |
2017-05-25 | 637 | 649 | 635 | 645 | 234,100 | 645 |
2017-05-24 | 627 | 640 | 624 | 634 | 187,300 | 634 |
2017-05-23 | 620 | 630 | 615 | 627 | 216,800 | 627 |
2017-05-22 | 614 | 620 | 610 | 614 | 113,000 | 614 |
2017-05-19 | 609 | 613 | 598 | 611 | 228,100 | 611 |
2017-05-18 | 610 | 616 | 603 | 609 | 244,300 | 609 |
2017-05-17 | 645 | 649 | 618 | 620 | 302,600 | 620 |
2017-05-16 | 628 | 660 | 627 | 643 | 400,700 | 643 |
2017-05-15 | 638 | 638 | 620 | 631 | 168,200 | 631 |
2017-05-12 | 633 | 636 | 627 | 630 | 183,700 | 630 |
2017-05-11 | 649 | 653 | 633 | 633 | 195,800 | 633 |
2017-05-10 | 652 | 660 | 643 | 649 | 268,700 | 649 |
2017-05-09 | 649 | 663 | 646 | 651 | 308,100 | 651 |
2017-05-08 | 643 | 654 | 637 | 645 | 335,700 | 645 |
2017-05-02 | 626 | 636 | 622 | 629 | 269,400 | 629 |
2017-05-01 | 635 | 636 | 616 | 620 | 202,300 | 620 |
2017-04-28 | 635 | 640 | 625 | 635 | 207,100 | 635 |
2017-04-27 | 627 | 648 | 627 | 639 | 378,700 | 639 |
2017-04-26 | 638 | 640 | 610 | 627 | 475,300 | 627 |
2017-04-25 | 627 | 648 | 626 | 635 | 406,500 | 635 |
2017-04-24 | 671 | 677 | 637 | 637 | 730,600 | 637 |
2017-04-21 | 635 | 687 | 623 | 671 | 1,596,600 | 671 |
2017-04-20 | 637 | 642 | 621 | 630 | 345,000 | 630 |
2017-04-19 | 615 | 638 | 614 | 637 | 447,400 | 637 |
2017-04-18 | 599 | 621 | 595 | 618 | 397,000 | 618 |
2017-04-17 | 570 | 596 | 570 | 594 | 215,300 | 594 |
2017-04-14 | 581 | 588 | 570 | 574 | 212,000 | 574 |
2017-04-13 | 577 | 584 | 571 | 581 | 175,500 | 581 |
2017-04-12 | 595 | 601 | 574 | 585 | 504,000 | 585 |
2017-04-11 | 636 | 644 | 603 | 605 | 821,100 | 605 |
2017-04-10 | 607 | 621 | 603 | 618 | 411,900 | 618 |
2017-04-07 | 597 | 605 | 585 | 600 | 287,200 | 600 |
2017-04-06 | 596 | 606 | 592 | 594 | 257,600 | 594 |
2017-04-05 | 580 | 606 | 580 | 598 | 359,100 | 598 |
2017-04-04 | 591 | 597 | 571 | 578 | 218,200 | 578 |
2017-04-03 | 593 | 598 | 583 | 586 | 177,100 | 586 |
2017-03-31 | 610 | 611 | 583 | 583 | 172,500 | 583 |
2017-03-30 | 601 | 615 | 598 | 604 | 372,500 | 604 |
2017-03-29 | 584 | 594 | 584 | 593 | 122,600 | 593 |
2017-03-28 | 576 | 580 | 571 | 580 | 86,300 | 580 |
2017-03-27 | 574 | 582 | 572 | 576 | 90,900 | 576 |
2017-03-24 | 572 | 584 | 571 | 582 | 118,000 | 582 |
2017-03-23 | 581 | 581 | 567 | 576 | 110,500 | 576 |
2017-03-22 | 573 | 579 | 571 | 572 | 72,100 | 572 |
2017-03-21 | 570 | 583 | 569 | 582 | 115,300 | 582 |
2017-03-17 | 574 | 574 | 566 | 572 | 78,300 | 572 |
2017-03-16 | 568 | 577 | 566 | 574 | 75,200 | 574 |
2017-03-15 | 569 | 578 | 567 | 570 | 70,400 | 570 |
2017-03-14 | 570 | 573 | 566 | 570 | 83,600 | 570 |
2017-03-13 | 574 | 577 | 571 | 574 | 109,500 | 574 |
2017-03-10 | 585 | 585 | 573 | 576 | 154,700 | 576 |
2017-03-09 | 568 | 583 | 564 | 582 | 215,700 | 582 |
2017-03-08 | 563 | 568 | 562 | 566 | 125,100 | 566 |
2017-03-07 | 568 | 571 | 561 | 563 | 121,500 | 563 |
2017-03-06 | 567 | 570 | 562 | 568 | 63,800 | 568 |
2017-03-03 | 570 | 575 | 565 | 566 | 108,200 | 566 |
2017-03-02 | 570 | 573 | 567 | 570 | 93,300 | 570 |
2017-03-01 | 566 | 569 | 561 | 564 | 169,700 | 564 |
2017-02-28 | 569 | 573 | 564 | 565 | 145,100 | 565 |
2017-02-27 | 576 | 576 | 566 | 571 | 91,700 | 571 |
2017-02-24 | 564 | 577 | 564 | 573 | 195,300 | 573 |
2017-02-23 | 569 | 569 | 563 | 565 | 70,900 | 565 |
2017-02-22 | 567 | 570 | 564 | 566 | 101,800 | 566 |
2017-02-21 | 564 | 568 | 562 | 562 | 80,400 | 562 |
2017-02-20 | 566 | 567 | 562 | 562 | 94,500 | 562 |
2017-02-17 | 567 | 571 | 565 | 569 | 99,500 | 569 |
2017-02-16 | 587 | 587 | 567 | 572 | 234,700 | 572 |
2017-02-15 | 579 | 594 | 573 | 588 | 224,400 | 588 |
2017-02-14 | 579 | 579 | 571 | 573 | 139,500 | 573 |
2017-02-13 | 573 | 579 | 571 | 577 | 120,300 | 577 |
2017-02-10 | 573 | 575 | 570 | 572 | 100,400 | 572 |
2017-02-09 | 568 | 572 | 566 | 570 | 69,800 | 570 |
2017-02-08 | 566 | 573 | 563 | 573 | 73,700 | 573 |
2017-02-07 | 567 | 568 | 559 | 560 | 132,700 | 560 |
2017-02-06 | 575 | 575 | 566 | 571 | 68,000 | 571 |
2017-02-03 | 564 | 576 | 564 | 572 | 152,100 | 572 |
2017-02-02 | 570 | 570 | 559 | 561 | 142,900 | 561 |
2017-02-01 | 560 | 566 | 556 | 565 | 140,500 | 565 |
2017-01-31 | 565 | 567 | 558 | 563 | 147,100 | 563 |
2017-01-30 | 567 | 572 | 565 | 569 | 71,600 | 569 |
2017-01-27 | 571 | 573 | 562 | 565 | 138,800 | 565 |
2017-01-26 | 568 | 569 | 560 | 568 | 118,500 | 568 |
2017-01-25 | 568 | 572 | 562 | 563 | 100,300 | 563 |
2017-01-24 | 573 | 578 | 563 | 566 | 146,700 | 566 |
2017-01-23 | 562 | 584 | 562 | 581 | 130,800 | 581 |
2017-01-20 | 555 | 570 | 555 | 566 | 133,900 | 566 |
2017-01-19 | 565 | 574 | 556 | 559 | 240,800 | 559 |
2017-01-18 | 567 | 571 | 558 | 563 | 130,900 | 563 |
2017-01-17 | 570 | 578 | 567 | 568 | 155,000 | 568 |
2017-01-16 | 589 | 589 | 571 | 576 | 194,500 | 576 |
2017-01-13 | 596 | 597 | 583 | 589 | 202,200 | 589 |
2017-01-12 | 606 | 612 | 587 | 592 | 392,900 | 592 |
2017-01-11 | 638 | 658 | 612 | 616 | 783,900 | 616 |
2017-01-10 | 615 | 635 | 614 | 630 | 497,500 | 630 |
2017-01-06 | 605 | 618 | 605 | 612 | 272,500 | 612 |
2017-01-05 | 593 | 609 | 586 | 608 | 461,000 | 608 |
2017-01-04 | 592 | 595 | 585 | 593 | 180,700 | 593 |
分割・併合履歴 : [2005-09-27]1株→2株