2395 (株)新日本科学の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	802	808	787	791	97,100	791
2014-12-29	777	800	774	798	202,700	798
2014-12-26	735	779	735	774	243,200	774
2014-12-25	753	753	735	737	249,400	737
2014-12-24	755	762	733	736	260,500	736
2014-12-22	760	762	751	755	145,100	755
2014-12-19	775	775	761	764	134,600	764
2014-12-18	765	770	764	766	114,400	766
2014-12-17	760	772	759	760	120,700	760
2014-12-16	765	770	759	767	159,700	767
2014-12-15	775	789	761	768	109,300	768
2014-12-12	795	799	769	775	258,200	775
2014-12-11	793	805	793	795	127,700	795
2014-12-10	795	812	790	796	121,100	796
2014-12-09	815	828	801	801	99,900	801
2014-12-08	839	841	822	822	130,300	822
2014-12-05	842	843	837	839	90,000	839
2014-12-04	858	858	841	842	95,700	842
2014-12-03	865	868	853	853	89,800	853
2014-12-02	875	879	863	866	83,900	866
2014-12-01	871	876	864	874	87,700	874
2014-11-28	886	886	867	873	93,600	873
2014-11-27	899	900	870	874	172,600	874
2014-11-26	887	906	879	899	221,200	899
2014-11-25	883	895	871	890	224,200	890
2014-11-21	845	880	840	870	249,200	870
2014-11-20	850	859	840	845	101,500	845
2014-11-19	849	849	835	843	132,400	843
2014-11-18	825	845	825	840	80,800	840
2014-11-17	836	843	823	827	137,400	827
2014-11-14	847	852	837	843	124,000	843
2014-11-13	842	854	836	847	109,400	847
2014-11-12	856	865	844	847	211,300	847
2014-11-11	839	854	829	852	245,900	852
2014-11-10	816	835	813	831	118,400	831
2014-11-07	810	820	809	816	69,600	816
2014-11-06	834	835	808	813	158,700	813
2014-11-05	803	828	803	828	134,400	828
2014-11-04	835	837	808	808	213,600	808
2014-10-31	800	811	793	810	221,500	810
2014-10-30	798	798	790	798	129,500	798
2014-10-29	790	799	787	798	59,900	798
2014-10-28	786	790	783	787	54,600	787
2014-10-27	809	809	790	792	50,100	792
2014-10-24	803	810	795	797	96,900	797
2014-10-23	790	810	790	798	156,300	798
2014-10-22	790	793	778	792	93,700	792
2014-10-21	785	790	780	780	85,000	780
2014-10-20	790	795	778	790	84,700	790
2014-10-17	789	798	759	766	143,400	766
2014-10-16	745	811	745	782	301,300	782
2014-10-15	764	771	745	765	126,100	765
2014-10-14	730	792	723	756	265,900	756
2014-10-10	751	760	744	751	276,100	751
2014-10-09	797	801	768	769	228,600	769
2014-10-08	804	811	795	799	198,300	799
2014-10-07	818	829	812	814	154,600	814
2014-10-06	818	833	817	825	238,100	825
2014-10-03	805	835	805	833	245,200	833
2014-10-02	812	819	806	808	264,600	808
2014-10-01	840	847	819	820	236,800	820
2014-09-30	850	856	835	840	297,800	840
2014-09-29	871	881	858	860	211,000	860
2014-09-26	863	876	863	873	142,200	873
2014-09-25	877	883	872	876	265,800	876
2014-09-24	885	891	870	882	343,300	882
2014-09-22	912	913	886	890	530,900	890
2014-09-19	925	928	897	912	896,400	912
2014-09-18	979	988	925	934	1,555,100	934
2014-09-17	981	1,015	958	980	6,036,400	980
2014-09-16	978	1,008	944	1,008	10,528,400	1,008
2014-09-12	855	864	852	858	92,000	858
2014-09-11	850	863	849	860	100,900	860
2014-09-10	859	860	847	850	89,200	850
2014-09-09	859	881	853	856	242,000	856
2014-09-08	850	860	840	858	87,300	858
2014-09-05	851	856	835	842	172,500	842
2014-09-04	864	871	851	853	158,200	853
2014-09-03	872	883	865	869	114,900	869
2014-09-02	870	879	864	874	144,800	874
2014-09-01	875	875	868	870	70,800	870
2014-08-29	871	876	865	873	110,900	873
2014-08-28	880	883	874	876	111,700	876
2014-08-27	903	913	882	885	237,600	885
2014-08-26	888	906	878	904	305,700	904
2014-08-25	871	886	870	884	164,500	884
2014-08-22	881	884	872	875	139,900	875
2014-08-21	886	895	880	886	134,100	886
2014-08-20	883	895	875	885	142,700	885
2014-08-19	891	895	875	883	146,100	883
2014-08-18	887	900	881	884	159,700	884
2014-08-15	865	888	864	887	347,600	887
2014-08-14	878	934	850	872	3,185,700	872
2014-08-13	837	840	808	827	177,900	827
2014-08-12	836	850	836	837	89,400	837
2014-08-11	830	855	829	845	188,800	845
2014-08-08	840	841	818	818	178,100	818
2014-08-07	848	863	837	851	152,500	851
2014-08-06	871	876	855	855	179,800	855
2014-08-05	882	897	877	877	225,800	877
2014-08-04	880	891	878	883	72,000	883
2014-08-01	876	889	875	884	197,300	884
2014-07-31	907	912	896	897	141,300	897
2014-07-30	904	919	904	905	129,600	905
2014-07-29	897	921	894	912	245,500	912
2014-07-28	895	899	888	897	102,500	897
2014-07-25	890	896	883	891	131,400	891
2014-07-24	913	936	882	886	395,300	886
2014-07-23	884	925	878	915	244,700	915
2014-07-22	874	890	872	879	126,100	879
2014-07-18	883	889	875	878	130,500	878
2014-07-17	905	911	889	892	112,600	892
2014-07-16	904	921	904	905	155,100	905
2014-07-15	900	904	888	904	106,500	904
2014-07-14	890	907	887	895	113,100	895
2014-07-11	880	896	872	892	174,100	892
2014-07-10	885	897	881	882	213,100	882
2014-07-09	881	892	878	888	323,300	888
2014-07-08	919	921	897	897	460,000	897
2014-07-07	950	957	932	932	138,500	932
2014-07-04	966	966	946	948	195,500	948
2014-07-03	967	970	945	962	192,300	962
2014-07-02	960	969	946	967	346,200	967
2014-07-01	950	979	941	957	522,300	957
2014-06-30	918	954	910	944	552,200	944
2014-06-27	913	926	902	909	291,000	909
2014-06-26	908	927	905	920	330,700	920
2014-06-25	916	930	895	898	323,900	898
2014-06-24	905	926	898	919	309,900	919
2014-06-23	900	925	896	905	252,500	905
2014-06-20	938	940	903	904	424,400	904
2014-06-19	930	943	922	939	351,200	939
2014-06-18	941	948	924	925	330,400	925
2014-06-17	949	965	920	941	561,700	941
2014-06-16	920	989	914	943	1,313,200	943
2014-06-13	893	940	893	926	691,500	926
2014-06-12	883	909	883	902	260,100	902
2014-06-11	880	909	872	898	358,100	898
2014-06-10	910	919	885	892	569,100	892
2014-06-09	911	942	900	941	441,500	941
2014-06-06	880	901	860	901	328,100	901
2014-06-05	914	914	853	872	493,600	872
2014-06-04	920	921	897	909	326,000	909
2014-06-03	923	928	905	917	636,900	917
2014-06-02	884	912	884	903	818,200	903
2014-05-30	833	899	832	875	1,744,100	875
2014-05-29	795	823	794	810	250,400	810
2014-05-28	806	819	792	804	399,000	804
2014-05-27	771	831	769	811	929,400	811
2014-05-26	756	789	753	767	481,300	767
2014-05-23	705	800	704	752	922,300	752
2014-05-22	680	715	677	709	444,400	709
2014-05-21	688	697	658	679	479,800	679
2014-05-20	699	716	690	701	365,600	701
2014-05-19	739	750	692	697	382,700	697
2014-05-16	762	775	740	747	267,300	747
2014-05-15	777	782	759	777	225,900	777
2014-05-14	770	802	769	777	300,100	777
2014-05-13	771	808	769	798	422,000	798
2014-05-12	802	816	766	766	382,300	766
2014-05-09	818	842	813	817	213,400	817
2014-05-08	841	849	830	831	133,600	831
2014-05-07	830	862	827	843	241,100	843
2014-05-02	825	873	821	852	459,500	852
2014-05-01	809	857	770	832	992,000	832
2014-04-30	869	869	796	810	615,300	810
2014-04-28	900	902	850	860	355,400	860
2014-04-25	915	925	905	907	163,500	907
2014-04-24	920	932	913	915	184,300	915
2014-04-23	923	928	910	925	203,700	925
2014-04-22	932	949	921	927	173,300	927
2014-04-21	943	953	932	935	219,500	935
2014-04-18	953	959	941	953	145,000	953
2014-04-17	967	970	944	951	258,600	951
2014-04-16	936	977	936	972	393,000	972
2014-04-15	974	982	928	932	433,900	932
2014-04-14	994	1,005	970	972	412,900	972
2014-04-11	987	1,004	975	988	293,900	988
2014-04-10	1,035	1,055	999	1,002	628,800	1,002
2014-04-09	995	1,084	995	1,053	2,071,600	1,053
2014-04-08	1,003	1,018	989	998	282,200	998
2014-04-07	1,046	1,046	1,005	1,011	304,400	1,011
2014-04-04	1,041	1,065	1,041	1,061	127,400	1,061
2014-04-03	1,079	1,083	1,050	1,056	155,500	1,056
2014-04-02	1,054	1,070	1,040	1,061	272,400	1,061
2014-04-01	1,047	1,054	1,024	1,038	298,500	1,038
2014-03-31	1,072	1,079	1,036	1,049	266,500	1,049
2014-03-28	1,033	1,085	1,033	1,070	281,000	1,070
2014-03-27	1,001	1,057	1,000	1,049	254,200	1,049
2014-03-26	1,030	1,060	1,005	1,031	311,600	1,031
2014-03-25	1,080	1,097	1,035	1,044	388,900	1,044
2014-03-24	1,011	1,095	1,004	1,094	524,700	1,094
2014-03-20	1,048	1,060	987	1,030	750,600	1,030
2014-03-19	1,078	1,080	1,030	1,060	267,100	1,060
2014-03-18	1,080	1,085	1,060	1,069	220,400	1,069
2014-03-17	1,063	1,093	1,048	1,055	330,100	1,055
2014-03-14	1,099	1,124	1,072	1,085	586,900	1,085
2014-03-13	1,156	1,165	1,123	1,128	423,000	1,128
2014-03-12	1,152	1,185	1,152	1,157	487,000	1,157
2014-03-11	1,151	1,210	1,145	1,177	1,802,900	1,177
2014-03-10	1,232	1,240	1,216	1,220	363,000	1,220
2014-03-07	1,242	1,317	1,230	1,245	2,683,500	1,245
2014-03-06	1,220	1,248	1,191	1,221	2,038,200	1,221
2014-03-05	1,170	1,338	1,158	1,293	3,297,700	1,293
2014-03-04	1,150	1,190	1,150	1,158	451,700	1,158
2014-03-03	1,180	1,185	1,165	1,183	431,900	1,183
2014-02-28	1,220	1,226	1,210	1,220	444,800	1,220
2014-02-27	1,261	1,283	1,228	1,239	552,400	1,239
2014-02-26	1,230	1,288	1,211	1,264	818,600	1,264
2014-02-25	1,229	1,245	1,221	1,232	500,000	1,232
2014-02-24	1,226	1,249	1,217	1,229	520,100	1,229
2014-02-21	1,218	1,241	1,212	1,238	612,400	1,238
2014-02-20	1,250	1,254	1,215	1,218	629,700	1,218
2014-02-19	1,231	1,275	1,225	1,252	968,200	1,252
2014-02-18	1,244	1,281	1,213	1,246	1,290,400	1,246
2014-02-17	1,265	1,287	1,200	1,259	1,895,300	1,259
2014-02-14	1,326	1,358	1,285	1,310	1,669,700	1,310
2014-02-13	1,355	1,388	1,325	1,333	2,812,000	1,333
2014-02-12	1,405	1,480	1,360	1,375	6,478,800	1,375
2014-02-10	1,426	1,456	1,373	1,397	7,731,600	1,397
2014-02-07	1,438	1,545	1,352	1,421	31,817,000	1,421
2014-02-06	1,200	1,468	1,158	1,378	19,196,300	1,378
2014-02-05	1,291	1,332	1,088	1,182	7,392,000	1,182
2014-02-04	1,360	1,391	1,183	1,231	10,466,000	1,231
2014-02-03	1,732	1,786	1,456	1,470	26,412,500	1,470
2014-01-31	1,417	1,732	1,353	1,710	42,802,600	1,710
2014-01-30	1,470	1,500	1,308	1,432	19,090,400	1,432
2014-01-29	1,182	1,208	1,180	1,200	154,900	1,200
2014-01-28	1,240	1,249	1,167	1,171	396,700	1,171
2014-01-27	1,199	1,218	1,196	1,204	295,300	1,204
2014-01-24	1,229	1,234	1,218	1,230	161,500	1,230
2014-01-23	1,259	1,261	1,240	1,240	178,300	1,240
2014-01-22	1,250	1,263	1,245	1,260	160,200	1,260
2014-01-21	1,264	1,270	1,251	1,253	230,000	1,253
2014-01-20	1,270	1,277	1,263	1,270	97,700	1,270
2014-01-17	1,253	1,272	1,250	1,267	174,900	1,267
2014-01-16	1,274	1,280	1,260	1,263	184,600	1,263
2014-01-15	1,278	1,299	1,266	1,273	152,200	1,273
2014-01-14	1,264	1,277	1,256	1,267	127,500	1,267
2014-01-10	1,275	1,302	1,275	1,284	169,000	1,284
2014-01-09	1,282	1,297	1,276	1,286	194,400	1,286
2014-01-08	1,287	1,299	1,276	1,285	253,800	1,285
2014-01-07	1,332	1,334	1,285	1,290	261,800	1,290
2014-01-06	1,334	1,339	1,315	1,329	201,800	1,329

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 [2014年度]

2395 (株)新日本科学の時系列データ [2014年度]