2395 (株)新日本科学 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 575 | 593 | 575 | 586 | 115,900 | 586 |
2016-12-29 | 584 | 584 | 574 | 580 | 174,900 | 580 |
2016-12-28 | 571 | 591 | 571 | 591 | 273,900 | 591 |
2016-12-27 | 580 | 581 | 568 | 572 | 179,700 | 572 |
2016-12-26 | 565 | 580 | 563 | 580 | 239,300 | 580 |
2016-12-22 | 570 | 582 | 566 | 568 | 228,400 | 568 |
2016-12-21 | 580 | 582 | 568 | 573 | 267,900 | 573 |
2016-12-20 | 590 | 592 | 573 | 577 | 398,400 | 577 |
2016-12-19 | 585 | 605 | 585 | 597 | 513,500 | 597 |
2016-12-16 | 590 | 592 | 571 | 578 | 281,700 | 578 |
2016-12-15 | 598 | 600 | 581 | 588 | 376,800 | 588 |
2016-12-14 | 568 | 603 | 565 | 596 | 1,023,700 | 596 |
2016-12-13 | 553 | 566 | 553 | 565 | 191,800 | 565 |
2016-12-12 | 559 | 565 | 553 | 561 | 197,900 | 561 |
2016-12-09 | 543 | 553 | 540 | 552 | 216,900 | 552 |
2016-12-08 | 552 | 553 | 543 | 545 | 217,200 | 545 |
2016-12-07 | 545 | 552 | 544 | 551 | 220,200 | 551 |
2016-12-06 | 552 | 557 | 548 | 548 | 250,300 | 548 |
2016-12-05 | 555 | 575 | 549 | 551 | 328,000 | 551 |
2016-12-02 | 573 | 575 | 554 | 558 | 346,700 | 558 |
2016-12-01 | 580 | 587 | 574 | 575 | 418,200 | 575 |
2016-11-30 | 585 | 591 | 583 | 586 | 210,400 | 586 |
2016-11-29 | 582 | 592 | 581 | 585 | 323,700 | 585 |
2016-11-28 | 560 | 584 | 556 | 584 | 424,800 | 584 |
2016-11-25 | 561 | 562 | 556 | 560 | 168,600 | 560 |
2016-11-24 | 560 | 566 | 557 | 561 | 201,900 | 561 |
2016-11-22 | 564 | 567 | 552 | 563 | 282,300 | 563 |
2016-11-21 | 560 | 567 | 558 | 564 | 295,800 | 564 |
2016-11-18 | 563 | 565 | 552 | 556 | 258,300 | 556 |
2016-11-17 | 570 | 570 | 555 | 561 | 166,600 | 561 |
2016-11-16 | 571 | 575 | 563 | 569 | 161,500 | 569 |
2016-11-15 | 556 | 574 | 546 | 572 | 269,200 | 572 |
2016-11-14 | 546 | 556 | 545 | 548 | 154,600 | 548 |
2016-11-11 | 559 | 561 | 540 | 546 | 268,300 | 546 |
2016-11-10 | 560 | 560 | 546 | 556 | 326,100 | 556 |
2016-11-09 | 552 | 564 | 510 | 522 | 476,100 | 522 |
2016-11-08 | 568 | 568 | 552 | 552 | 173,200 | 552 |
2016-11-07 | 561 | 571 | 559 | 565 | 223,900 | 565 |
2016-11-04 | 579 | 579 | 553 | 557 | 670,600 | 557 |
2016-11-02 | 595 | 599 | 576 | 579 | 250,100 | 579 |
2016-11-01 | 604 | 607 | 595 | 597 | 241,900 | 597 |
2016-10-31 | 610 | 615 | 604 | 605 | 135,600 | 605 |
2016-10-28 | 605 | 614 | 605 | 610 | 280,100 | 610 |
2016-10-27 | 607 | 612 | 604 | 608 | 152,700 | 608 |
2016-10-26 | 607 | 618 | 607 | 613 | 136,500 | 613 |
2016-10-25 | 614 | 619 | 605 | 610 | 199,400 | 610 |
2016-10-24 | 621 | 623 | 615 | 621 | 95,200 | 621 |
2016-10-21 | 627 | 631 | 621 | 623 | 140,600 | 623 |
2016-10-20 | 627 | 631 | 622 | 628 | 158,800 | 628 |
2016-10-19 | 614 | 636 | 610 | 634 | 293,300 | 634 |
2016-10-17 | 602 | 609 | 602 | 604 | 128,300 | 604 |
2016-10-13 | 616 | 619 | 601 | 605 | 232,900 | 605 |
2016-10-12 | 621 | 628 | 613 | 614 | 157,100 | 614 |
2016-10-11 | 629 | 639 | 627 | 629 | 136,300 | 629 |
2016-10-07 | 635 | 637 | 626 | 628 | 202,100 | 628 |
2016-10-06 | 664 | 664 | 643 | 644 | 195,000 | 644 |
2016-10-05 | 660 | 667 | 643 | 654 | 556,400 | 654 |
2016-10-04 | 670 | 696 | 654 | 670 | 2,586,400 | 670 |
2016-10-03 | 630 | 638 | 630 | 634 | 130,000 | 634 |
2016-09-30 | 621 | 635 | 620 | 630 | 137,900 | 630 |
2016-09-29 | 635 | 644 | 632 | 635 | 152,500 | 635 |
2016-09-28 | 649 | 649 | 632 | 641 | 216,900 | 641 |
2016-09-27 | 630 | 641 | 617 | 639 | 314,000 | 639 |
2016-09-26 | 633 | 655 | 628 | 635 | 677,100 | 635 |
2016-09-23 | 598 | 635 | 594 | 627 | 688,200 | 627 |
2016-09-21 | 573 | 591 | 571 | 590 | 139,900 | 590 |
2016-09-20 | 571 | 582 | 569 | 574 | 117,000 | 574 |
2016-09-16 | 577 | 583 | 571 | 580 | 132,500 | 580 |
2016-09-15 | 585 | 590 | 570 | 571 | 171,100 | 571 |
2016-09-14 | 601 | 604 | 587 | 588 | 264,600 | 588 |
2016-09-13 | 607 | 611 | 600 | 602 | 220,300 | 602 |
2016-09-12 | 601 | 608 | 599 | 601 | 182,300 | 601 |
2016-09-09 | 608 | 611 | 603 | 608 | 184,600 | 608 |
2016-09-08 | 620 | 620 | 606 | 609 | 223,200 | 609 |
2016-09-07 | 604 | 622 | 604 | 620 | 175,700 | 620 |
2016-09-06 | 606 | 615 | 606 | 610 | 148,000 | 610 |
2016-09-05 | 610 | 611 | 604 | 607 | 153,700 | 607 |
2016-09-02 | 608 | 622 | 603 | 606 | 295,800 | 606 |
2016-09-01 | 608 | 612 | 606 | 607 | 138,700 | 607 |
2016-08-31 | 610 | 615 | 604 | 613 | 222,800 | 613 |
2016-08-30 | 600 | 613 | 594 | 611 | 207,600 | 611 |
2016-08-29 | 607 | 620 | 601 | 603 | 301,100 | 603 |
2016-08-26 | 620 | 620 | 606 | 608 | 273,900 | 608 |
2016-08-25 | 629 | 629 | 616 | 618 | 148,600 | 618 |
2016-08-24 | 631 | 636 | 627 | 630 | 192,200 | 630 |
2016-08-23 | 643 | 651 | 633 | 638 | 165,400 | 638 |
2016-08-22 | 649 | 656 | 632 | 648 | 314,800 | 648 |
2016-08-19 | 630 | 651 | 630 | 646 | 424,300 | 646 |
2016-08-18 | 630 | 634 | 622 | 629 | 290,400 | 629 |
2016-08-17 | 642 | 682 | 634 | 638 | 1,067,600 | 638 |
2016-08-16 | 614 | 640 | 614 | 633 | 397,600 | 633 |
2016-08-15 | 607 | 619 | 605 | 613 | 172,600 | 613 |
2016-08-12 | 614 | 623 | 612 | 620 | 253,000 | 620 |
2016-08-10 | 637 | 637 | 618 | 619 | 270,200 | 619 |
2016-08-09 | 616 | 650 | 611 | 637 | 395,100 | 637 |
2016-08-08 | 605 | 616 | 603 | 613 | 240,400 | 613 |
2016-08-05 | 618 | 620 | 604 | 605 | 483,700 | 605 |
2016-08-04 | 642 | 647 | 620 | 622 | 476,400 | 622 |
2016-08-03 | 660 | 663 | 629 | 630 | 706,100 | 630 |
2016-08-02 | 629 | 675 | 624 | 670 | 1,051,000 | 670 |
2016-08-01 | 622 | 630 | 613 | 619 | 480,500 | 619 |
2016-07-29 | 633 | 640 | 617 | 631 | 483,800 | 631 |
2016-07-28 | 650 | 655 | 622 | 635 | 458,800 | 635 |
2016-07-27 | 666 | 666 | 648 | 651 | 402,700 | 651 |
2016-07-26 | 680 | 686 | 652 | 656 | 518,200 | 656 |
2016-07-25 | 693 | 701 | 684 | 686 | 461,600 | 686 |
2016-07-22 | 690 | 702 | 681 | 691 | 587,100 | 691 |
2016-07-21 | 730 | 730 | 706 | 710 | 473,300 | 710 |
2016-07-20 | 719 | 744 | 693 | 710 | 1,238,400 | 710 |
2016-07-19 | 742 | 765 | 709 | 734 | 1,400,600 | 734 |
2016-07-15 | 700 | 715 | 678 | 714 | 1,213,300 | 714 |
2016-07-14 | 716 | 749 | 686 | 704 | 3,160,700 | 704 |
2016-07-13 | 685 | 720 | 683 | 719 | 2,326,000 | 719 |
2016-07-12 | 668 | 680 | 655 | 679 | 1,356,600 | 679 |
2016-07-11 | 657 | 680 | 646 | 658 | 1,817,200 | 658 |
2016-07-08 | 628 | 655 | 607 | 650 | 2,772,800 | 650 |
2016-07-07 | 567 | 646 | 566 | 636 | 5,322,000 | 636 |
2016-07-06 | 560 | 567 | 552 | 562 | 523,100 | 562 |
2016-07-05 | 587 | 589 | 565 | 569 | 671,300 | 569 |
2016-07-04 | 560 | 591 | 555 | 590 | 794,600 | 590 |
2016-07-01 | 548 | 564 | 548 | 560 | 459,000 | 560 |
2016-06-30 | 571 | 579 | 550 | 551 | 654,700 | 551 |
2016-06-29 | 558 | 575 | 554 | 566 | 582,200 | 566 |
2016-06-28 | 548 | 564 | 536 | 556 | 895,400 | 556 |
2016-06-27 | 551 | 570 | 548 | 560 | 911,400 | 560 |
2016-06-24 | 620 | 630 | 521 | 542 | 1,944,400 | 542 |
2016-06-23 | 614 | 620 | 602 | 611 | 629,200 | 611 |
2016-06-22 | 613 | 655 | 613 | 619 | 1,130,000 | 619 |
2016-06-21 | 615 | 631 | 614 | 620 | 1,027,600 | 620 |
2016-06-20 | 604 | 623 | 602 | 612 | 1,171,300 | 612 |
2016-06-17 | 638 | 644 | 596 | 607 | 1,490,200 | 607 |
2016-06-16 | 663 | 676 | 619 | 625 | 1,642,000 | 625 |
2016-06-15 | 634 | 660 | 624 | 645 | 1,426,500 | 645 |
2016-06-14 | 685 | 689 | 631 | 635 | 1,906,500 | 635 |
2016-06-13 | 682 | 719 | 675 | 695 | 2,137,000 | 695 |
2016-06-10 | 705 | 711 | 680 | 700 | 2,045,000 | 700 |
2016-06-09 | 716 | 720 | 701 | 707 | 1,849,000 | 707 |
2016-06-08 | 714 | 752 | 708 | 727 | 5,941,600 | 727 |
2016-06-07 | 739 | 758 | 708 | 721 | 5,181,300 | 721 |
2016-06-06 | 730 | 753 | 712 | 715 | 3,379,000 | 715 |
2016-06-03 | 789 | 798 | 745 | 754 | 5,895,900 | 754 |
2016-06-02 | 835 | 846 | 757 | 795 | 23,682,900 | 795 |
2016-06-01 | 788 | 853 | 783 | 833 | 26,831,300 | 833 |
2016-05-31 | 752 | 808 | 737 | 802 | 16,205,400 | 802 |
2016-05-30 | 710 | 759 | 710 | 728 | 6,871,200 | 728 |
2016-05-27 | 738 | 809 | 695 | 729 | 27,298,300 | 729 |
2016-05-26 | 666 | 768 | 651 | 768 | 13,299,800 | 768 |
2016-05-25 | 604 | 682 | 602 | 668 | 5,093,400 | 668 |
2016-05-24 | 601 | 614 | 587 | 601 | 2,040,400 | 601 |
2016-05-23 | 575 | 623 | 561 | 620 | 4,389,300 | 620 |
2016-05-20 | 550 | 569 | 541 | 558 | 1,685,900 | 558 |
2016-05-19 | 570 | 578 | 545 | 559 | 1,752,700 | 559 |
2016-05-18 | 610 | 615 | 524 | 556 | 4,668,200 | 556 |
2016-05-17 | 610 | 628 | 573 | 601 | 4,224,400 | 601 |
2016-05-16 | 640 | 654 | 590 | 590 | 5,122,100 | 590 |
2016-05-13 | 800 | 824 | 688 | 690 | 21,345,300 | 690 |
2016-05-12 | 757 | 757 | 757 | 757 | 517,600 | 757 |
2016-05-11 | 657 | 657 | 657 | 657 | 158,000 | 657 |
2016-05-10 | 557 | 557 | 557 | 557 | 153,300 | 557 |
2016-05-09 | 399 | 477 | 399 | 477 | 495,000 | 477 |
2016-05-06 | 406 | 408 | 394 | 397 | 192,900 | 397 |
2016-05-02 | 401 | 408 | 395 | 403 | 199,000 | 403 |
2016-04-28 | 425 | 429 | 405 | 409 | 278,000 | 409 |
2016-04-27 | 415 | 425 | 413 | 420 | 285,500 | 420 |
2016-04-26 | 437 | 449 | 414 | 418 | 414,400 | 418 |
2016-04-25 | 452 | 455 | 434 | 441 | 254,800 | 441 |
2016-04-22 | 445 | 453 | 436 | 446 | 403,700 | 446 |
2016-04-21 | 458 | 471 | 448 | 454 | 700,900 | 454 |
2016-04-20 | 483 | 488 | 453 | 456 | 1,244,500 | 456 |
2016-04-19 | 428 | 480 | 428 | 480 | 2,431,800 | 480 |
2016-04-18 | 433 | 435 | 419 | 422 | 299,900 | 422 |
2016-04-15 | 425 | 434 | 421 | 431 | 260,300 | 431 |
2016-04-14 | 439 | 444 | 429 | 435 | 327,500 | 435 |
2016-04-13 | 423 | 435 | 419 | 432 | 263,000 | 432 |
2016-04-12 | 428 | 429 | 412 | 416 | 311,600 | 416 |
2016-04-11 | 415 | 430 | 404 | 428 | 391,600 | 428 |
2016-04-08 | 391 | 411 | 391 | 407 | 277,200 | 407 |
2016-04-07 | 394 | 409 | 391 | 398 | 286,000 | 398 |
2016-04-06 | 414 | 423 | 392 | 398 | 1,608,400 | 398 |
2016-04-05 | 408 | 411 | 382 | 384 | 230,800 | 384 |
2016-04-04 | 405 | 417 | 398 | 411 | 158,300 | 411 |
2016-04-01 | 423 | 426 | 402 | 403 | 249,100 | 403 |
2016-03-31 | 433 | 433 | 422 | 425 | 139,800 | 425 |
2016-03-30 | 437 | 440 | 426 | 427 | 191,300 | 427 |
2016-03-29 | 416 | 437 | 413 | 431 | 150,500 | 431 |
2016-03-28 | 415 | 422 | 413 | 419 | 122,900 | 419 |
2016-03-25 | 430 | 432 | 412 | 417 | 189,900 | 417 |
2016-03-24 | 435 | 440 | 429 | 430 | 151,200 | 430 |
2016-03-23 | 435 | 438 | 432 | 434 | 159,800 | 434 |
2016-03-22 | 433 | 440 | 428 | 435 | 209,300 | 435 |
2016-03-18 | 424 | 428 | 413 | 426 | 291,400 | 426 |
2016-03-17 | 430 | 454 | 426 | 429 | 556,700 | 429 |
2016-03-16 | 432 | 435 | 429 | 430 | 156,400 | 430 |
2016-03-15 | 429 | 437 | 420 | 430 | 298,600 | 430 |
2016-03-14 | 436 | 438 | 420 | 426 | 267,900 | 426 |
2016-03-11 | 423 | 431 | 418 | 428 | 220,300 | 428 |
2016-03-10 | 429 | 435 | 417 | 423 | 426,600 | 423 |
2016-03-09 | 415 | 437 | 409 | 429 | 1,206,400 | 429 |
2016-03-08 | 412 | 413 | 397 | 409 | 208,800 | 409 |
2016-03-07 | 410 | 413 | 404 | 407 | 214,200 | 407 |
2016-03-04 | 395 | 409 | 395 | 405 | 215,100 | 405 |
2016-03-03 | 375 | 396 | 375 | 396 | 231,300 | 396 |
2016-03-02 | 380 | 392 | 377 | 378 | 288,600 | 378 |
2016-03-01 | 356 | 374 | 356 | 374 | 165,100 | 374 |
2016-02-29 | 366 | 367 | 356 | 357 | 129,600 | 357 |
2016-02-26 | 355 | 362 | 355 | 360 | 92,900 | 360 |
2016-02-25 | 350 | 360 | 350 | 354 | 130,000 | 354 |
2016-02-24 | 353 | 365 | 352 | 353 | 101,900 | 353 |
2016-02-23 | 371 | 372 | 358 | 359 | 100,100 | 359 |
2016-02-22 | 364 | 369 | 363 | 365 | 107,700 | 365 |
2016-02-19 | 356 | 363 | 346 | 362 | 129,800 | 362 |
2016-02-18 | 350 | 368 | 350 | 360 | 244,700 | 360 |
2016-02-17 | 340 | 352 | 334 | 342 | 181,600 | 342 |
2016-02-16 | 329 | 357 | 326 | 343 | 280,800 | 343 |
2016-02-15 | 320 | 337 | 308 | 333 | 379,500 | 333 |
2016-02-12 | 314 | 318 | 300 | 300 | 361,700 | 300 |
2016-02-10 | 344 | 349 | 330 | 335 | 257,600 | 335 |
2016-02-09 | 350 | 354 | 341 | 343 | 318,600 | 343 |
2016-02-08 | 349 | 369 | 349 | 368 | 230,500 | 368 |
2016-02-05 | 364 | 370 | 349 | 357 | 282,500 | 357 |
2016-02-04 | 382 | 389 | 367 | 372 | 212,500 | 372 |
2016-02-03 | 399 | 400 | 378 | 381 | 325,600 | 381 |
2016-02-02 | 392 | 418 | 387 | 409 | 607,300 | 409 |
2016-02-01 | 378 | 389 | 374 | 388 | 251,400 | 388 |
2016-01-29 | 361 | 370 | 354 | 366 | 282,500 | 366 |
2016-01-28 | 364 | 375 | 359 | 363 | 173,200 | 363 |
2016-01-27 | 358 | 370 | 358 | 369 | 146,400 | 369 |
2016-01-26 | 361 | 364 | 353 | 353 | 180,200 | 353 |
2016-01-25 | 358 | 373 | 351 | 366 | 277,300 | 366 |
2016-01-22 | 345 | 362 | 338 | 359 | 482,000 | 359 |
2016-01-21 | 342 | 355 | 322 | 323 | 387,100 | 323 |
2016-01-20 | 364 | 367 | 345 | 346 | 355,500 | 346 |
2016-01-19 | 360 | 372 | 355 | 368 | 236,700 | 368 |
2016-01-18 | 366 | 368 | 358 | 364 | 379,500 | 364 |
2016-01-15 | 393 | 398 | 380 | 381 | 258,400 | 381 |
2016-01-14 | 395 | 396 | 382 | 393 | 330,900 | 393 |
2016-01-13 | 397 | 405 | 395 | 405 | 238,400 | 405 |
2016-01-12 | 409 | 414 | 385 | 390 | 433,300 | 390 |
2016-01-08 | 408 | 415 | 398 | 409 | 283,700 | 409 |
2016-01-07 | 411 | 424 | 409 | 412 | 336,600 | 412 |
2016-01-06 | 420 | 423 | 410 | 414 | 257,800 | 414 |
2016-01-05 | 412 | 425 | 408 | 415 | 307,300 | 415 |
2016-01-04 | 417 | 431 | 411 | 419 | 426,600 | 419 |
分割・併合履歴 : [2005-09-27]1株→2株