2395 (株)新日本科学 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 676 | 680 | 670 | 675 | 170,000 | 675 |
2020-12-29 | 658 | 678 | 656 | 676 | 245,600 | 676 |
2020-12-28 | 648 | 663 | 643 | 657 | 373,300 | 657 |
2020-12-25 | 648 | 649 | 640 | 646 | 135,400 | 646 |
2020-12-24 | 643 | 648 | 639 | 648 | 135,100 | 648 |
2020-12-23 | 653 | 654 | 640 | 646 | 145,600 | 646 |
2020-12-22 | 656 | 661 | 638 | 646 | 339,700 | 646 |
2020-12-21 | 661 | 665 | 658 | 662 | 200,000 | 662 |
2020-12-18 | 663 | 670 | 660 | 663 | 214,700 | 663 |
2020-12-17 | 669 | 670 | 655 | 661 | 243,300 | 661 |
2020-12-16 | 670 | 671 | 660 | 666 | 131,900 | 666 |
2020-12-15 | 660 | 672 | 660 | 664 | 189,100 | 664 |
2020-12-14 | 655 | 672 | 654 | 666 | 216,100 | 666 |
2020-12-11 | 663 | 668 | 651 | 656 | 310,800 | 656 |
2020-12-10 | 661 | 668 | 661 | 666 | 124,300 | 666 |
2020-12-09 | 673 | 673 | 663 | 669 | 121,700 | 669 |
2020-12-08 | 660 | 672 | 659 | 669 | 168,700 | 669 |
2020-12-07 | 670 | 671 | 658 | 662 | 360,300 | 662 |
2020-12-04 | 678 | 678 | 670 | 672 | 245,000 | 672 |
2020-12-03 | 672 | 680 | 667 | 680 | 268,200 | 680 |
2020-12-02 | 667 | 683 | 665 | 677 | 283,700 | 677 |
2020-12-01 | 683 | 683 | 663 | 669 | 434,400 | 669 |
2020-11-30 | 693 | 696 | 677 | 677 | 410,900 | 677 |
2020-11-27 | 690 | 699 | 685 | 699 | 351,000 | 699 |
2020-11-26 | 687 | 692 | 683 | 690 | 249,300 | 690 |
2020-11-25 | 695 | 696 | 681 | 685 | 295,000 | 685 |
2020-11-24 | 692 | 698 | 683 | 688 | 254,700 | 688 |
2020-11-20 | 679 | 687 | 674 | 687 | 186,400 | 687 |
2020-11-19 | 683 | 686 | 674 | 681 | 207,200 | 681 |
2020-11-18 | 681 | 687 | 680 | 683 | 184,000 | 683 |
2020-11-17 | 704 | 704 | 680 | 684 | 367,800 | 684 |
2020-11-16 | 697 | 705 | 692 | 698 | 307,400 | 698 |
2020-11-13 | 704 | 728 | 693 | 701 | 1,027,300 | 701 |
2020-11-12 | 693 | 701 | 689 | 691 | 326,500 | 691 |
2020-11-11 | 689 | 698 | 681 | 690 | 341,900 | 690 |
2020-11-10 | 679 | 690 | 670 | 687 | 525,800 | 687 |
2020-11-09 | 697 | 700 | 661 | 676 | 895,700 | 676 |
2020-11-06 | 689 | 696 | 680 | 691 | 459,700 | 691 |
2020-11-05 | 701 | 703 | 688 | 699 | 299,300 | 699 |
2020-11-04 | 685 | 693 | 678 | 691 | 255,000 | 691 |
2020-11-02 | 668 | 679 | 660 | 676 | 310,400 | 676 |
2020-10-30 | 691 | 691 | 665 | 666 | 328,400 | 666 |
2020-10-29 | 675 | 691 | 670 | 688 | 328,100 | 688 |
2020-10-28 | 698 | 704 | 678 | 685 | 438,500 | 685 |
2020-10-27 | 691 | 702 | 687 | 699 | 324,700 | 699 |
2020-10-26 | 703 | 710 | 697 | 701 | 246,300 | 701 |
2020-10-23 | 705 | 711 | 695 | 706 | 309,800 | 706 |
2020-10-22 | 719 | 719 | 696 | 703 | 414,900 | 703 |
2020-10-21 | 715 | 738 | 708 | 716 | 620,000 | 716 |
2020-10-20 | 705 | 707 | 694 | 705 | 246,800 | 705 |
2020-10-19 | 699 | 709 | 687 | 709 | 343,000 | 709 |
2020-10-16 | 711 | 718 | 690 | 694 | 621,900 | 694 |
2020-10-15 | 716 | 725 | 703 | 710 | 653,500 | 710 |
2020-10-14 | 729 | 735 | 717 | 722 | 288,000 | 722 |
2020-10-13 | 745 | 748 | 726 | 733 | 426,400 | 733 |
2020-10-12 | 723 | 753 | 723 | 751 | 690,800 | 751 |
2020-10-09 | 707 | 720 | 698 | 718 | 489,400 | 718 |
2020-10-08 | 721 | 721 | 706 | 708 | 355,600 | 708 |
2020-10-07 | 710 | 721 | 704 | 718 | 309,100 | 718 |
2020-10-06 | 722 | 732 | 715 | 716 | 288,700 | 716 |
2020-10-05 | 714 | 722 | 710 | 713 | 253,400 | 713 |
2020-10-02 | 737 | 738 | 703 | 708 | 700,000 | 708 |
2020-09-30 | 746 | 767 | 735 | 737 | 572,200 | 737 |
2020-09-29 | 727 | 750 | 721 | 744 | 531,600 | 744 |
2020-09-28 | 736 | 738 | 719 | 728 | 601,500 | 728 |
2020-09-25 | 744 | 745 | 732 | 736 | 553,300 | 736 |
2020-09-24 | 789 | 789 | 740 | 744 | 1,267,500 | 744 |
2020-09-23 | 805 | 812 | 776 | 790 | 1,280,100 | 790 |
2020-09-18 | 803 | 826 | 792 | 798 | 2,482,900 | 798 |
2020-09-17 | 805 | 820 | 781 | 791 | 5,354,300 | 791 |
2020-09-16 | 716 | 855 | 716 | 849 | 15,687,100 | 849 |
2020-09-15 | 704 | 723 | 700 | 705 | 640,300 | 705 |
2020-09-14 | 695 | 710 | 692 | 704 | 284,000 | 704 |
2020-09-11 | 695 | 699 | 689 | 693 | 430,600 | 693 |
2020-09-10 | 705 | 710 | 699 | 706 | 148,800 | 706 |
2020-09-09 | 698 | 710 | 688 | 706 | 309,800 | 706 |
2020-09-08 | 686 | 707 | 683 | 707 | 310,100 | 707 |
2020-09-07 | 693 | 694 | 680 | 682 | 212,800 | 682 |
2020-09-04 | 682 | 696 | 681 | 692 | 167,800 | 692 |
2020-09-03 | 702 | 708 | 695 | 697 | 280,000 | 697 |
2020-09-02 | 725 | 726 | 694 | 696 | 528,800 | 696 |
2020-09-01 | 712 | 724 | 708 | 723 | 407,000 | 723 |
2020-08-31 | 686 | 720 | 686 | 715 | 800,500 | 715 |
2020-08-28 | 703 | 706 | 680 | 686 | 546,500 | 686 |
2020-08-27 | 700 | 706 | 692 | 694 | 182,300 | 694 |
2020-08-26 | 693 | 706 | 690 | 704 | 279,500 | 704 |
2020-08-25 | 700 | 709 | 690 | 694 | 294,200 | 694 |
2020-08-24 | 697 | 700 | 685 | 700 | 155,300 | 700 |
2020-08-21 | 693 | 701 | 685 | 699 | 188,000 | 699 |
2020-08-20 | 704 | 708 | 684 | 684 | 239,400 | 684 |
2020-08-19 | 690 | 713 | 690 | 706 | 646,500 | 706 |
2020-08-18 | 692 | 697 | 679 | 687 | 190,900 | 687 |
2020-08-17 | 676 | 691 | 673 | 691 | 261,100 | 691 |
2020-08-14 | 676 | 678 | 668 | 677 | 268,800 | 677 |
2020-08-13 | 687 | 688 | 670 | 676 | 404,400 | 676 |
2020-08-12 | 682 | 692 | 678 | 683 | 240,700 | 683 |
2020-08-11 | 689 | 693 | 662 | 685 | 715,800 | 685 |
2020-08-07 | 661 | 725 | 655 | 699 | 1,788,000 | 699 |
2020-08-06 | 654 | 668 | 648 | 661 | 442,000 | 661 |
2020-08-05 | 651 | 662 | 638 | 655 | 233,000 | 655 |
2020-08-04 | 654 | 666 | 646 | 654 | 188,500 | 654 |
2020-08-03 | 626 | 649 | 624 | 649 | 165,700 | 649 |
2020-07-31 | 636 | 641 | 617 | 626 | 255,000 | 626 |
2020-07-30 | 652 | 654 | 640 | 644 | 169,400 | 644 |
2020-07-29 | 646 | 656 | 642 | 653 | 222,700 | 653 |
2020-07-28 | 661 | 670 | 642 | 643 | 360,700 | 643 |
2020-07-27 | 652 | 661 | 643 | 658 | 230,200 | 658 |
2020-07-22 | 648 | 663 | 640 | 657 | 458,600 | 657 |
2020-07-21 | 644 | 652 | 635 | 645 | 236,600 | 645 |
2020-07-20 | 628 | 645 | 627 | 644 | 279,800 | 644 |
2020-07-17 | 630 | 635 | 616 | 628 | 190,600 | 628 |
2020-07-16 | 640 | 644 | 626 | 629 | 199,600 | 629 |
2020-07-15 | 629 | 637 | 626 | 634 | 154,300 | 634 |
2020-07-14 | 618 | 628 | 612 | 627 | 214,200 | 627 |
2020-07-13 | 602 | 622 | 596 | 619 | 355,600 | 619 |
2020-07-10 | 609 | 612 | 595 | 599 | 359,400 | 599 |
2020-07-09 | 630 | 631 | 609 | 609 | 412,200 | 609 |
2020-07-08 | 622 | 648 | 620 | 632 | 391,400 | 632 |
2020-07-07 | 632 | 637 | 618 | 630 | 327,100 | 630 |
2020-07-06 | 641 | 644 | 630 | 634 | 304,700 | 634 |
2020-07-03 | 609 | 633 | 608 | 632 | 352,600 | 632 |
2020-07-02 | 637 | 639 | 609 | 617 | 637,200 | 617 |
2020-07-01 | 652 | 654 | 626 | 631 | 449,600 | 631 |
2020-06-30 | 657 | 658 | 634 | 648 | 433,600 | 648 |
2020-06-29 | 652 | 658 | 639 | 645 | 492,000 | 645 |
2020-06-26 | 674 | 676 | 651 | 658 | 594,000 | 658 |
2020-06-25 | 671 | 681 | 663 | 672 | 409,000 | 672 |
2020-06-24 | 691 | 692 | 670 | 675 | 501,900 | 675 |
2020-06-23 | 718 | 718 | 689 | 693 | 618,400 | 693 |
2020-06-22 | 687 | 717 | 685 | 707 | 1,006,700 | 707 |
2020-06-19 | 690 | 711 | 678 | 686 | 1,357,400 | 686 |
2020-06-18 | 696 | 702 | 681 | 692 | 538,400 | 692 |
2020-06-17 | 696 | 708 | 688 | 697 | 811,500 | 697 |
2020-06-16 | 688 | 704 | 681 | 686 | 847,400 | 686 |
2020-06-15 | 680 | 700 | 659 | 664 | 839,100 | 664 |
2020-06-12 | 661 | 695 | 654 | 675 | 837,800 | 675 |
2020-06-11 | 723 | 739 | 693 | 695 | 1,799,400 | 695 |
2020-06-10 | 696 | 728 | 694 | 720 | 1,798,500 | 720 |
2020-06-09 | 682 | 702 | 663 | 696 | 1,368,100 | 696 |
2020-06-08 | 665 | 682 | 662 | 682 | 825,800 | 682 |
2020-06-05 | 659 | 663 | 653 | 659 | 413,600 | 659 |
2020-06-04 | 674 | 680 | 655 | 659 | 951,800 | 659 |
2020-06-03 | 692 | 694 | 665 | 674 | 923,900 | 674 |
2020-06-02 | 661 | 690 | 656 | 684 | 1,712,800 | 684 |
2020-06-01 | 648 | 663 | 645 | 659 | 635,500 | 659 |
2020-05-29 | 642 | 663 | 642 | 649 | 756,700 | 649 |
2020-05-28 | 650 | 650 | 639 | 644 | 620,400 | 644 |
2020-05-27 | 650 | 663 | 648 | 655 | 664,300 | 655 |
2020-05-26 | 656 | 657 | 642 | 652 | 648,900 | 652 |
2020-05-25 | 635 | 650 | 633 | 644 | 603,100 | 644 |
2020-05-22 | 637 | 653 | 628 | 628 | 761,700 | 628 |
2020-05-21 | 642 | 656 | 637 | 643 | 881,700 | 643 |
2020-05-20 | 649 | 652 | 635 | 638 | 553,500 | 638 |
2020-05-19 | 669 | 669 | 648 | 651 | 546,700 | 651 |
2020-05-18 | 644 | 663 | 638 | 653 | 783,900 | 653 |
2020-05-15 | 644 | 655 | 618 | 637 | 915,800 | 637 |
2020-05-14 | 660 | 674 | 636 | 641 | 1,178,800 | 641 |
2020-05-13 | 659 | 679 | 651 | 661 | 1,338,600 | 661 |
2020-05-12 | 665 | 690 | 660 | 670 | 2,694,100 | 670 |
2020-05-11 | 693 | 719 | 655 | 703 | 2,774,400 | 703 |
2020-05-08 | 750 | 786 | 642 | 673 | 9,134,300 | 673 |
2020-05-07 | 638 | 726 | 634 | 726 | 4,559,300 | 726 |
2020-05-01 | 635 | 640 | 612 | 626 | 1,155,600 | 626 |
2020-04-30 | 645 | 658 | 631 | 631 | 2,346,800 | 631 |
2020-04-28 | 629 | 640 | 614 | 635 | 1,563,100 | 635 |
2020-04-27 | 646 | 663 | 639 | 642 | 3,174,700 | 642 |
2020-04-24 | 587 | 642 | 576 | 621 | 5,943,200 | 621 |
2020-04-23 | 615 | 615 | 578 | 581 | 4,351,300 | 581 |
2020-04-22 | 643 | 643 | 625 | 636 | 6,111,800 | 636 |
2020-04-21 | 564 | 566 | 537 | 543 | 423,000 | 543 |
2020-04-20 | 576 | 584 | 568 | 570 | 363,000 | 570 |
2020-04-17 | 581 | 586 | 571 | 578 | 312,700 | 578 |
2020-04-16 | 573 | 579 | 566 | 579 | 249,100 | 579 |
2020-04-15 | 583 | 589 | 577 | 578 | 258,900 | 578 |
2020-04-14 | 576 | 585 | 568 | 580 | 370,500 | 580 |
2020-04-13 | 554 | 577 | 550 | 568 | 419,700 | 568 |
2020-04-10 | 556 | 561 | 541 | 560 | 499,200 | 560 |
2020-04-09 | 547 | 564 | 546 | 551 | 439,500 | 551 |
2020-04-08 | 530 | 552 | 528 | 547 | 491,800 | 547 |
2020-04-07 | 536 | 539 | 515 | 531 | 429,300 | 531 |
2020-04-06 | 506 | 528 | 495 | 526 | 585,700 | 526 |
2020-04-03 | 524 | 535 | 503 | 509 | 495,300 | 509 |
2020-04-02 | 513 | 533 | 513 | 521 | 459,000 | 521 |
2020-04-01 | 525 | 544 | 513 | 523 | 577,800 | 523 |
2020-03-31 | 534 | 556 | 524 | 528 | 710,500 | 528 |
2020-03-30 | 524 | 543 | 514 | 525 | 636,800 | 525 |
2020-03-27 | 526 | 547 | 526 | 536 | 783,600 | 536 |
2020-03-26 | 511 | 524 | 503 | 518 | 742,300 | 518 |
2020-03-25 | 525 | 532 | 510 | 531 | 697,400 | 531 |
2020-03-24 | 504 | 513 | 488 | 500 | 812,600 | 500 |
2020-03-23 | 484 | 501 | 454 | 496 | 1,054,500 | 496 |
2020-03-19 | 500 | 520 | 477 | 484 | 1,072,700 | 484 |
2020-03-18 | 498 | 510 | 478 | 492 | 1,202,500 | 492 |
2020-03-17 | 423 | 493 | 420 | 490 | 1,670,900 | 490 |
2020-03-16 | 443 | 464 | 432 | 439 | 848,100 | 439 |
2020-03-13 | 426 | 445 | 411 | 430 | 1,228,000 | 430 |
2020-03-12 | 475 | 496 | 459 | 466 | 1,031,900 | 466 |
2020-03-11 | 515 | 522 | 493 | 493 | 650,400 | 493 |
2020-03-10 | 451 | 516 | 451 | 511 | 1,363,300 | 511 |
2020-03-09 | 531 | 537 | 496 | 501 | 923,700 | 501 |
2020-03-06 | 569 | 575 | 555 | 557 | 521,300 | 557 |
2020-03-05 | 587 | 591 | 571 | 579 | 336,700 | 579 |
2020-03-04 | 559 | 586 | 555 | 577 | 439,200 | 577 |
2020-03-03 | 602 | 604 | 567 | 570 | 653,900 | 570 |
2020-03-02 | 539 | 585 | 539 | 574 | 800,700 | 574 |
2020-02-28 | 586 | 587 | 546 | 549 | 1,217,900 | 549 |
2020-02-27 | 631 | 646 | 614 | 614 | 875,800 | 614 |
2020-02-26 | 660 | 661 | 619 | 632 | 949,100 | 632 |
2020-02-25 | 650 | 674 | 648 | 667 | 704,100 | 667 |
2020-02-21 | 675 | 691 | 667 | 679 | 533,100 | 679 |
2020-02-20 | 690 | 697 | 674 | 675 | 742,700 | 675 |
2020-02-19 | 663 | 691 | 663 | 685 | 897,300 | 685 |
2020-02-18 | 660 | 668 | 652 | 663 | 475,600 | 663 |
2020-02-17 | 664 | 672 | 649 | 658 | 777,800 | 658 |
2020-02-14 | 659 | 679 | 652 | 673 | 843,400 | 673 |
2020-02-13 | 682 | 689 | 655 | 665 | 1,367,000 | 665 |
2020-02-12 | 692 | 700 | 670 | 688 | 1,659,800 | 688 |
2020-02-10 | 683 | 728 | 678 | 704 | 8,951,700 | 704 |
2020-02-07 | 632 | 634 | 613 | 628 | 623,200 | 628 |
2020-02-06 | 632 | 640 | 627 | 630 | 376,700 | 630 |
2020-02-05 | 632 | 633 | 622 | 630 | 472,500 | 630 |
2020-02-04 | 613 | 637 | 609 | 624 | 578,200 | 624 |
2020-02-03 | 605 | 619 | 600 | 610 | 609,700 | 610 |
2020-01-31 | 609 | 617 | 596 | 615 | 583,900 | 615 |
2020-01-30 | 626 | 634 | 595 | 605 | 1,081,700 | 605 |
2020-01-29 | 637 | 645 | 624 | 629 | 594,900 | 629 |
2020-01-28 | 637 | 638 | 624 | 635 | 750,200 | 635 |
2020-01-27 | 628 | 649 | 611 | 647 | 1,015,300 | 647 |
2020-01-24 | 643 | 643 | 622 | 634 | 929,300 | 634 |
2020-01-23 | 715 | 718 | 636 | 643 | 3,607,900 | 643 |
2020-01-22 | 630 | 692 | 628 | 675 | 2,732,000 | 675 |
2020-01-21 | 631 | 631 | 620 | 625 | 314,300 | 625 |
2020-01-20 | 631 | 635 | 627 | 630 | 137,800 | 630 |
2020-01-17 | 628 | 633 | 620 | 633 | 269,700 | 633 |
2020-01-16 | 638 | 639 | 624 | 625 | 235,200 | 625 |
2020-01-15 | 630 | 636 | 623 | 633 | 256,200 | 633 |
2020-01-14 | 635 | 639 | 627 | 633 | 342,000 | 633 |
2020-01-10 | 623 | 633 | 620 | 627 | 381,800 | 627 |
2020-01-09 | 626 | 635 | 622 | 629 | 341,800 | 629 |
2020-01-08 | 625 | 625 | 601 | 616 | 671,300 | 616 |
2020-01-07 | 615 | 636 | 614 | 628 | 797,300 | 628 |
2020-01-06 | 618 | 618 | 586 | 605 | 1,525,000 | 605 |
分割・併合履歴 : [2005-09-27]1株→2株