1. HOME >
  2. 株価時系列 >
  3. 2395 >
  4. 2013年

2395 (株)新日本科学 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3351,3491,3301,335247,5001,335
2013-12-271,3171,3341,2921,329332,8001,329
2013-12-261,2591,3251,2441,316409,8001,316
2013-12-251,2261,2701,2181,236500,7001,236
2013-12-241,2861,2901,2331,235370,6001,235
2013-12-201,3051,3141,2711,281394,8001,281
2013-12-191,3201,3281,3051,310199,0001,310
2013-12-181,3181,3241,3051,315169,3001,315
2013-12-171,3131,3411,3111,319218,1001,319
2013-12-161,3451,3481,3031,312355,7001,312
2013-12-131,3311,3311,3101,315192,9001,315
2013-12-121,3301,3351,3151,320213,8001,320
2013-12-111,3531,3621,3311,337221,6001,337
2013-12-101,3471,3751,3431,353246,9001,353
2013-12-091,3661,3701,3471,356193,7001,356
2013-12-061,4101,4161,3471,356493,9001,356
2013-12-051,3431,3931,3431,365523,1001,365
2013-12-041,3341,3551,3261,342315,1001,342
2013-12-031,3751,4111,3451,350646,2001,350
2013-12-021,3311,3631,3311,354177,3001,354
2013-11-291,3351,3511,3301,339210,5001,339
2013-11-281,3601,3731,3311,341282,8001,341
2013-11-271,3871,3921,3571,357400,7001,357
2013-11-261,4211,4661,4071,413819,0001,413
2013-11-251,3941,4051,3751,387161,0001,387
2013-11-221,4181,4271,3791,388233,9001,388
2013-11-211,4371,4431,4141,415215,3001,415
2013-11-201,4201,4341,4131,424249,6001,424
2013-11-191,4341,4491,4131,422273,5001,422
2013-11-181,3991,4451,3861,423351,4001,423
2013-11-151,3351,4201,3351,377578,0001,377
2013-11-141,3281,3821,3101,360450,2001,360
2013-11-131,3321,3321,3001,308293,5001,308
2013-11-121,3011,3391,2911,332238,9001,332
2013-11-111,3701,3751,3101,316281,0001,316
2013-11-081,3231,3511,3221,347199,8001,347
2013-11-071,3611,4051,3611,369346,1001,369
2013-11-061,3701,3851,3591,364231,7001,364
2013-11-051,3331,3921,3131,388449,2001,388
2013-11-011,3641,3941,3111,341448,6001,341
2013-10-311,4101,4331,3801,381375,1001,381
2013-10-301,4351,4521,4021,417451,5001,417
2013-10-291,4251,4591,4001,422366,3001,422
2013-10-281,4611,4701,4151,443254,3001,443
2013-10-251,4341,4671,4311,453496,9001,453
2013-10-241,3981,4551,3801,450563,0001,450
2013-10-231,4591,4711,3941,404635,7001,404
2013-10-221,5161,5201,4631,471512,5001,471
2013-10-211,4741,5451,4591,530696,0001,530
2013-10-181,4681,4881,4461,471595,2001,471
2013-10-171,4851,4921,4451,469770,7001,469
2013-10-161,3801,5001,3801,4761,942,9001,476
2013-10-151,3951,4421,3761,3921,122,0001,392
2013-10-111,3511,3681,3291,353714,3001,353
2013-10-101,3231,3641,3031,325637,6001,325
2013-10-091,2581,3391,2531,337633,2001,337
2013-10-081,2901,3451,2531,299956,3001,299
2013-10-071,3901,3991,3101,312723,9001,312
2013-10-041,4401,4421,3841,3871,219,1001,387
2013-10-031,5361,5361,4421,4552,619,3001,455
2013-10-021,5701,6251,4601,5504,674,7001,550
2013-10-011,4501,6651,4361,6509,599,7001,650
2013-09-301,3501,4201,3481,394578,0001,394
2013-09-271,4041,4351,3541,3801,260,1001,380
2013-09-261,2851,3841,2761,379822,8001,379
2013-09-251,3051,3301,2701,275282,7001,275
2013-09-241,3101,3191,2861,315220,6001,315
2013-09-201,3471,3541,3061,327421,1001,327
2013-09-191,3911,4151,3451,350881,2001,350
2013-09-181,3251,3701,3251,366923,7001,366
2013-09-171,2401,3191,2361,307693,1001,307
2013-09-131,2211,2791,2201,245545,1001,245
2013-09-121,2151,2551,2051,242536,0001,242
2013-09-111,1521,2521,1511,216883,5001,216
2013-09-101,1871,1961,1451,151385,3001,151
2013-09-091,2271,2301,1781,197319,0001,197
2013-09-061,2511,2531,1811,195757,4001,195
2013-09-051,3101,3511,2321,2711,732,0001,271
2013-09-041,2551,4241,2001,3325,198,4001,332
2013-09-031,0771,1441,0701,135502,9001,135
2013-09-021,0391,0911,0391,077290,7001,077
2013-08-301,0801,0991,0261,052614,4001,052
2013-08-291,0941,0981,0161,053817,3001,053
2013-08-281,1401,1471,0901,108507,9001,108
2013-08-271,1781,2101,1551,180459,3001,180
2013-08-261,2151,2201,1721,184297,0001,184
2013-08-231,2361,2381,1951,200350,4001,200
2013-08-221,2051,2541,1801,206489,5001,206
2013-08-211,2511,2621,2041,228365,4001,228
2013-08-201,3151,3201,2571,264405,6001,264
2013-08-191,2821,3431,2651,320676,6001,320
2013-08-161,2501,2751,2141,253492,1001,253
2013-08-151,2621,3051,2501,255487,8001,255
2013-08-141,2701,3101,2531,267451,2001,267
2013-08-131,2551,3321,2281,2801,003,8001,280
2013-08-121,3161,3201,2551,268516,4001,268
2013-08-091,3201,3571,3001,311413,0001,311
2013-08-081,3501,3801,3231,333606,3001,333
2013-08-071,4301,4451,3881,391436,6001,391
2013-08-061,4811,4881,4261,457613,8001,457
2013-08-051,3821,5051,3821,488889,8001,488
2013-08-021,3801,4241,3521,423668,6001,423
2013-08-011,3401,3791,3001,330689,1001,330
2013-07-311,4251,4261,3501,370503,6001,370
2013-07-301,3981,4231,3781,398718,7001,398
2013-07-291,4741,4951,3501,3731,057,7001,373
2013-07-261,5071,5501,4951,511758,8001,511
2013-07-251,5571,6131,5241,5541,202,8001,554
2013-07-241,5711,6041,5411,5721,307,4001,572
2013-07-231,6531,6551,5711,5941,384,1001,594
2013-07-221,7511,7551,6601,678861,7001,678
2013-07-191,7931,7981,6701,750875,3001,750
2013-07-181,8191,8341,7751,789526,4001,789
2013-07-171,8441,8901,7801,8151,473,1001,815
2013-07-161,8501,9631,7771,8645,092,7001,864
2013-07-121,8251,8361,7551,770727,8001,770
2013-07-111,7801,8421,7521,812943,1001,812
2013-07-101,8881,9151,7641,8032,383,4001,803
2013-07-091,8501,8571,7501,8151,399,1001,815
2013-07-081,8731,9191,7401,7953,093,9001,795
2013-07-051,8051,9341,7411,9079,973,8001,907
2013-07-041,7142,0391,7011,80221,670,3001,802
2013-07-031,4881,6891,4561,6895,649,6001,689
2013-07-021,3861,4301,3311,389521,4001,389
2013-07-011,2951,3731,2901,368552,6001,368
2013-06-281,2801,3111,2411,283607,5001,283
2013-06-271,3291,3751,1701,2942,263,1001,294
2013-06-261,3371,3601,2031,209702,3001,209
2013-06-251,3711,3951,3301,352391,0001,352
2013-06-241,4091,4921,3911,410394,8001,410
2013-06-211,3901,4201,3411,412404,7001,412
2013-06-201,3901,4651,3851,422497,0001,422
2013-06-191,4801,4931,3861,404684,8001,404
2013-06-181,4061,5091,4061,450648,3001,450
2013-06-171,4031,4581,3711,435500,9001,435
2013-06-141,5401,5471,4121,424937,5001,424
2013-06-131,5811,5991,4401,4663,451,6001,466
2013-06-121,3311,6211,3301,6213,398,4001,621
2013-06-111,3621,4261,3131,321592,9001,321
2013-06-101,3841,4041,2891,390812,0001,390
2013-06-071,2981,3351,1401,2341,443,2001,234
2013-06-061,5411,5901,3701,3781,071,0001,378
2013-06-051,6561,7161,5761,581844,0001,581
2013-06-041,6471,6701,5671,616416,2001,616
2013-06-031,5991,7151,5741,621669,1001,621
2013-05-311,7001,7151,6011,637561,0001,637
2013-05-301,6881,7291,6301,664970,2001,664
2013-05-291,6391,8301,6171,7762,818,1001,776
2013-05-281,5461,6261,5091,559588,7001,559
2013-05-271,5981,6381,5121,593748,9001,593
2013-05-241,6811,7261,5011,638991,3001,638
2013-05-231,7261,8561,6011,6011,163,5001,601
2013-05-221,8021,8811,7411,761739,6001,761
2013-05-211,9111,9251,8331,851541,7001,851
2013-05-201,8622,0161,8531,9371,140,4001,937
2013-05-171,8311,9151,7821,8721,005,4001,872
2013-05-161,8902,0211,6821,8252,077,7001,825
2013-05-152,2512,2881,8601,9301,974,5001,930
2013-05-142,0352,1902,0162,1651,196,5002,165
2013-05-132,1202,1382,0362,071962,5002,071
2013-05-102,1902,2782,0182,1411,469,7002,141
2013-05-092,2942,3652,1752,1821,707,5002,182
2013-05-082,3602,4782,2622,3035,093,6002,303
2013-05-072,3202,4142,2752,3704,691,4002,370
2013-05-022,2432,2882,1522,2402,324,1002,240
2013-05-012,3052,4302,1682,1934,924,7002,193
2013-04-302,0952,3642,0912,3203,623,3002,320
2013-04-262,2202,2952,1122,1353,225,4002,135
2013-04-252,4902,5402,2202,3686,751,0002,368
2013-04-242,0802,3902,0622,3909,861,4002,390
2013-04-232,0782,0981,9321,9906,028,5001,990
2013-04-221,8002,0781,7812,07810,351,5002,078
2013-04-191,6421,7881,5501,6789,972,4001,678
2013-04-181,5121,5871,4851,495789,0001,495
2013-04-171,5151,5761,4911,5351,291,9001,535
2013-04-161,4531,5351,4331,485678,6001,485
2013-04-151,4021,5781,4011,4831,641,0001,483
2013-04-121,4731,4961,4101,430818,6001,430
2013-04-111,6901,7201,4571,5003,839,3001,500
2013-04-101,6081,6181,5551,6181,299,3001,618
2013-04-091,3321,3901,2811,3181,021,2001,318
2013-04-081,3701,4011,3451,354615,3001,354
2013-04-051,4801,4831,3751,390682,2001,390
2013-04-041,2991,4501,2901,3751,135,3001,375
2013-04-031,3311,4571,3231,344871,9001,344
2013-04-021,2901,4381,1501,361940,0001,361
2013-04-011,5201,5301,3551,362730,1001,362
2013-03-291,5141,5481,5061,519548,0001,519
2013-03-281,5361,5741,5121,554636,0001,554
2013-03-271,5731,6601,5341,5721,836,4001,572
2013-03-261,5751,5981,4751,5091,629,4001,509
2013-03-251,5601,6731,5001,5431,684,7001,543
2013-03-221,8441,9101,5401,5754,596,5001,575
2013-03-211,6501,7461,6071,7462,981,6001,746
2013-03-191,3221,5151,2361,4464,792,0001,446
2013-03-181,3991,4601,3211,3251,212,0001,325
2013-03-151,4411,4701,3811,385931,4001,385
2013-03-141,4571,5291,4001,4641,435,1001,464
2013-03-131,5001,5881,4361,4681,880,9001,468
2013-03-121,4701,5671,3441,4213,699,6001,421
2013-03-111,8251,9401,4351,5104,490,6001,510
2013-03-081,7002,1001,6501,8275,202,4001,827
2013-03-072,5082,5081,7211,8097,253,7001,809
2013-03-061,8882,0081,8092,0083,809,8002,008
2013-03-051,4281,6081,3981,6087,444,7001,608
2013-03-041,0371,3081,0111,30811,226,8001,308
2013-03-019781,0089361,0084,568,5001,008
2013-02-288409508188586,166,300858
2013-02-271,0421,0427958105,607,300810
2013-02-268628928598921,404,500892
2013-02-2574274274274299,400742
2013-02-225706425676428,216,300642
2013-02-214695424605422,747,500542
2013-02-204574724434621,548,200462
2013-02-194764824454493,951,900449
2013-02-1844049243448613,394,900486
2013-02-1544145841045615,323,200456
2013-02-14403403403403860,000403
2013-02-13338338316323146,500323
2013-02-12351352341341177,500341
2013-02-0835435635235374,900353
2013-02-0735735735235377,300353
2013-02-06360360354356125,200356
2013-02-0535736235635974,200359
2013-02-0436336435635788,100357
2013-02-01368368354364105,000364
2013-01-31368370355363198,600363
2013-01-30365375356368276,500368
2013-01-29397403362368831,900368
2013-01-283784023693891,292,500389
2013-01-25370384363369409,400369
2013-01-24355364350359185,900359
2013-01-23350378348355558,600355
2013-01-22369370350354121,300354
2013-01-21350372348364233,800364
2013-01-18349359347350136,800350
2013-01-17361366340348225,000348
2013-01-16372384360362466,000362
2013-01-153533923513772,062,400377
2013-01-11362364346353457,500353
2013-01-103333723323681,395,400368
2013-01-09320333320330118,700330
2013-01-08335335321325140,900325
2013-01-07330342327334433,800334
2013-01-04320339317323331,000323

分割・併合履歴 ： [2005-09-27]1株→2株