2395 (株)新日本科学の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	192	198	191	196	15,400	196
2011-12-29	192	192	188	189	6,300	189
2011-12-28	188	189	187	189	12,600	189
2011-12-27	187	189	185	185	10,700	185
2011-12-26	192	193	188	188	20,800	188
2011-12-22	192	195	190	192	10,500	192
2011-12-21	195	195	190	192	9,400	192
2011-12-20	190	195	190	195	7,000	195
2011-12-19	194	194	189	191	13,400	191
2011-12-16	195	196	194	194	16,400	194
2011-12-15	196	197	195	195	5,900	195
2011-12-14	198	200	196	200	11,000	200
2011-12-13	196	200	195	198	15,900	198
2011-12-12	198	200	198	199	12,500	199
2011-12-09	200	202	198	200	31,300	200
2011-12-08	200	202	200	200	1,900	200
2011-12-07	202	203	198	202	16,100	202
2011-12-06	204	204	202	202	8,600	202
2011-12-05	204	205	201	203	24,100	203
2011-12-02	203	206	201	205	43,600	205
2011-12-01	198	198	193	198	45,200	198
2011-11-30	190	197	190	194	18,800	194
2011-11-29	191	194	189	190	16,700	190
2011-11-28	187	191	187	189	4,900	189
2011-11-25	186	189	185	186	9,600	186
2011-11-24	189	190	186	186	14,000	186
2011-11-22	190	194	189	191	11,400	191
2011-11-21	189	192	189	192	16,600	192
2011-11-18	193	196	191	191	26,000	191
2011-11-17	201	201	194	198	56,300	198
2011-11-16	205	205	201	204	12,900	204
2011-11-15	200	227	200	205	122,800	205
2011-11-14	198	203	198	202	15,100	202
2011-11-11	199	203	199	203	10,800	203
2011-11-10	206	207	195	207	40,000	207
2011-11-09	211	214	200	214	50,200	214
2011-11-08	216	217	213	215	10,200	215
2011-11-07	215	218	213	218	6,700	218
2011-11-04	217	218	214	218	12,600	218
2011-11-02	223	223	215	218	29,200	218
2011-11-01	217	224	216	224	28,300	224
2011-10-31	222	222	210	216	15,900	216
2011-10-28	222	225	217	222	29,700	222
2011-10-27	220	220	216	220	14,200	220
2011-10-26	215	219	214	218	10,000	218
2011-10-25	224	224	219	223	3,000	223
2011-10-24	220	225	220	225	9,000	225
2011-10-21	215	220	215	217	8,500	217
2011-10-20	216	217	215	215	5,900	215
2011-10-19	216	220	215	215	13,700	215
2011-10-18	223	223	219	221	3,800	221
2011-10-17	224	224	222	224	5,700	224
2011-10-14	221	222	218	220	5,800	220
2011-10-13	225	226	222	222	9,400	222
2011-10-12	222	223	216	223	12,900	223
2011-10-11	220	222	220	222	11,500	222
2011-10-07	217	223	213	215	11,400	215
2011-10-06	214	218	214	217	7,900	217
2011-10-05	222	222	212	212	23,900	212
2011-10-04	234	234	211	224	29,300	224
2011-10-03	233	235	227	227	27,000	227
2011-09-30	227	233	227	232	15,700	232
2011-09-29	234	235	228	235	26,600	235
2011-09-28	220	235	219	235	35,500	235
2011-09-27	215	219	211	217	10,300	217
2011-09-26	218	221	210	217	15,900	217
2011-09-22	226	230	221	222	17,000	222
2011-09-21	239	239	224	230	23,600	230
2011-09-20	231	240	231	236	12,400	236
2011-09-16	229	236	229	236	14,800	236
2011-09-15	229	230	226	229	7,100	229
2011-09-14	232	233	224	224	18,000	224
2011-09-13	230	232	225	232	9,900	232
2011-09-12	222	229	219	225	14,800	225
2011-09-09	235	235	230	231	25,500	231
2011-09-08	242	242	234	237	19,600	237
2011-09-07	237	239	229	239	39,400	239
2011-09-06	236	237	222	222	46,300	222
2011-09-05	225	246	225	236	92,000	236
2011-09-02	224	230	221	227	33,700	227
2011-09-01	221	224	217	224	30,800	224
2011-08-31	218	218	213	217	25,100	217
2011-08-30	219	221	215	218	17,500	218
2011-08-29	214	220	210	217	28,100	217
2011-08-26	207	213	205	212	24,700	212
2011-08-25	204	208	203	204	34,200	204
2011-08-24	208	219	200	201	71,900	201
2011-08-23	215	220	200	201	86,000	201
2011-08-22	223	230	212	214	39,300	214
2011-08-19	220	229	220	223	19,500	223
2011-08-18	228	232	228	228	17,500	228
2011-08-17	239	241	223	232	67,100	232
2011-08-16	236	240	229	240	17,300	240
2011-08-15	224	230	224	229	7,400	229
2011-08-12	230	231	222	224	10,500	224
2011-08-11	215	227	215	227	12,600	227
2011-08-10	235	235	224	226	18,600	226
2011-08-09	213	229	200	223	86,800	223
2011-08-08	240	240	225	225	28,900	225
2011-08-05	247	247	230	242	39,000	242
2011-08-04	255	256	249	249	35,600	249
2011-08-03	267	267	255	256	37,500	256
2011-08-02	267	270	263	267	62,300	267
2011-08-01	262	264	260	262	16,200	262
2011-07-29	265	266	262	262	11,800	262
2011-07-28	264	265	263	265	6,300	265
2011-07-27	269	269	264	264	14,200	264
2011-07-26	269	270	268	268	10,100	268
2011-07-25	268	270	268	268	5,700	268
2011-07-22	271	272	267	268	32,100	268
2011-07-21	273	273	270	271	9,100	271
2011-07-20	274	275	272	272	6,400	272
2011-07-19	270	273	270	273	9,400	273
2011-07-15	275	276	273	274	11,000	274
2011-07-14	271	273	271	273	13,300	273
2011-07-13	270	273	270	272	14,300	272
2011-07-12	271	272	269	272	11,500	272
2011-07-11	270	273	270	273	10,400	273
2011-07-08	270	273	268	270	19,600	270
2011-07-07	270	273	266	271	29,200	271
2011-07-06	275	276	268	270	39,600	270
2011-07-05	281	282	274	275	27,800	275
2011-07-04	285	285	278	280	38,400	280
2011-07-01	278	280	274	278	20,600	278
2011-06-30	279	280	274	275	19,100	275
2011-06-29	266	276	265	276	25,500	276
2011-06-28	264	265	264	264	10,200	264
2011-06-27	261	263	261	262	11,700	262
2011-06-24	260	263	256	262	35,600	262
2011-06-23	262	267	260	261	14,600	261
2011-06-22	266	271	260	262	33,300	262
2011-06-21	265	268	265	268	15,500	268
2011-06-20	255	263	255	263	16,200	263
2011-06-17	264	266	257	257	28,600	257
2011-06-16	262	265	262	263	14,600	263
2011-06-15	263	266	262	265	16,600	265
2011-06-14	265	267	257	264	39,000	264
2011-06-13	263	269	263	265	27,700	265
2011-06-10	261	269	261	266	51,500	266
2011-06-09	265	267	263	264	31,600	264
2011-06-08	266	272	266	270	9,800	270
2011-06-07	265	268	264	267	17,300	267
2011-06-06	270	273	268	269	28,300	269
2011-06-03	278	279	275	276	18,400	276
2011-06-02	285	285	279	281	26,000	281
2011-06-01	283	285	281	284	15,600	284
2011-05-31	276	284	276	283	15,700	283
2011-05-30	273	279	273	277	29,000	277
2011-05-27	279	283	276	281	16,500	281
2011-05-26	275	280	272	276	16,500	276
2011-05-25	280	280	268	272	24,800	272
2011-05-24	270	279	266	279	31,400	279
2011-05-23	275	275	257	268	60,200	268
2011-05-20	289	289	269	273	90,300	273
2011-05-19	296	298	288	289	7,200	289
2011-05-18	287	294	286	293	18,900	293
2011-05-17	295	295	282	291	49,200	291
2011-05-16	296	304	290	294	95,000	294
2011-05-13	328	340	316	328	48,900	328
2011-05-12	337	339	335	335	10,300	335
2011-05-11	347	347	338	339	21,400	339
2011-05-10	341	346	335	343	40,500	343
2011-05-09	343	343	328	336	23,300	336
2011-05-06	346	346	338	341	38,600	341
2011-05-02	324	349	324	339	43,800	339
2011-04-28	316	323	316	323	16,300	323
2011-04-27	315	319	315	315	16,100	315
2011-04-26	310	316	310	314	12,700	314
2011-04-25	306	312	305	311	22,600	311
2011-04-22	311	314	308	311	14,300	311
2011-04-21	316	319	310	313	22,900	313
2011-04-20	314	317	312	313	28,900	313
2011-04-19	313	315	310	310	30,800	310
2011-04-18	315	318	314	318	7,700	318
2011-04-15	318	321	315	315	24,100	315
2011-04-14	317	322	315	320	29,000	320
2011-04-13	322	328	317	320	37,200	320
2011-04-12	322	327	316	322	24,400	322
2011-04-11	316	330	316	330	23,600	330
2011-04-08	314	323	314	320	30,900	320
2011-04-07	325	328	315	317	20,900	317
2011-04-06	330	332	320	328	31,500	328
2011-04-05	335	335	325	332	18,300	332
2011-04-04	344	344	330	336	31,100	336
2011-04-01	340	343	334	336	30,000	336
2011-03-31	344	345	318	342	57,700	342
2011-03-30	345	345	335	345	24,100	345
2011-03-29	334	344	322	344	27,800	344
2011-03-28	336	346	326	335	52,100	335
2011-03-25	356	357	340	341	62,400	341
2011-03-24	340	359	336	354	90,700	354
2011-03-23	318	334	311	334	76,500	334
2011-03-22	310	314	304	311	55,000	311
2011-03-18	270	307	260	294	90,800	294
2011-03-17	260	271	250	271	81,700	271
2011-03-16	243	263	236	260	105,900	260
2011-03-15	260	267	218	230	207,000	230
2011-03-14	281	318	281	298	180,800	298
2011-03-11	365	369	357	361	78,900	361
2011-03-10	378	380	369	370	40,700	370
2011-03-09	383	385	379	379	15,600	379
2011-03-08	381	385	378	380	26,800	380
2011-03-07	388	388	382	383	28,900	383
2011-03-04	393	395	381	386	75,600	386
2011-03-03	378	389	378	389	129,000	389
2011-03-02	378	381	370	370	43,800	370
2011-03-01	377	380	376	380	37,200	380
2011-02-28	371	376	370	375	28,400	375
2011-02-25	366	375	366	373	28,000	373
2011-02-24	370	375	366	367	40,600	367
2011-02-23	376	378	367	375	66,700	375
2011-02-22	377	380	375	375	24,800	375
2011-02-21	380	380	377	379	17,300	379
2011-02-18	385	385	375	378	53,800	378
2011-02-17	382	386	381	382	30,300	382
2011-02-16	381	385	378	381	74,700	381
2011-02-15	391	391	382	384	73,700	384
2011-02-14	388	393	383	391	68,000	391
2011-02-10	399	400	382	390	106,800	390
2011-02-09	382	385	379	384	29,600	384
2011-02-08	381	390	380	385	67,100	385
2011-02-07	378	381	378	380	40,600	380
2011-02-04	384	386	373	380	68,400	380
2011-02-03	387	388	380	385	35,800	385
2011-02-02	389	389	385	387	38,100	387
2011-02-01	384	386	382	383	26,600	383
2011-01-31	390	390	382	386	48,600	386
2011-01-28	400	405	391	392	65,700	392
2011-01-27	406	406	397	398	39,200	398
2011-01-26	406	412	398	406	92,300	406
2011-01-25	406	421	406	410	270,800	410
2011-01-24	397	405	392	402	69,800	402
2011-01-21	386	396	378	393	112,700	393
2011-01-20	395	395	385	390	45,400	390
2011-01-19	396	396	391	394	55,300	394
2011-01-18	387	395	387	393	24,600	393
2011-01-17	392	394	390	391	38,300	391
2011-01-14	397	398	390	390	56,000	390
2011-01-13	398	398	390	395	72,000	395
2011-01-12	404	409	390	395	103,400	395
2011-01-11	397	404	395	400	80,900	400
2011-01-07	388	401	386	395	76,200	395
2011-01-06	386	400	382	391	59,400	391
2011-01-05	383	386	383	386	28,300	386
2011-01-04	390	390	383	387	58,400	387

分割・併合履歴： [2005-09-27]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31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

2395 (株)新日本科学 の時系列データ [2011年度]

2395 (株)新日本科学の時系列データ [2011年度]