2395 (株)新日本科学 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 671 | 673 | 656 | 670 | 195,100 | 670 |
2018-12-27 | 670 | 678 | 653 | 676 | 237,800 | 676 |
2018-12-26 | 632 | 662 | 632 | 639 | 256,000 | 639 |
2018-12-25 | 615 | 633 | 606 | 627 | 402,500 | 627 |
2018-12-21 | 647 | 656 | 633 | 645 | 501,200 | 645 |
2018-12-20 | 677 | 678 | 645 | 653 | 287,400 | 653 |
2018-12-19 | 673 | 688 | 656 | 679 | 209,100 | 679 |
2018-12-18 | 666 | 700 | 662 | 683 | 359,400 | 683 |
2018-12-17 | 704 | 710 | 674 | 676 | 317,000 | 676 |
2018-12-14 | 727 | 732 | 701 | 718 | 190,000 | 718 |
2018-12-13 | 711 | 733 | 708 | 725 | 202,300 | 725 |
2018-12-12 | 707 | 718 | 697 | 711 | 250,700 | 711 |
2018-12-11 | 710 | 728 | 699 | 703 | 271,900 | 703 |
2018-12-10 | 728 | 748 | 708 | 710 | 383,100 | 710 |
2018-12-07 | 742 | 759 | 726 | 738 | 326,300 | 738 |
2018-12-06 | 736 | 738 | 719 | 727 | 322,900 | 727 |
2018-12-05 | 731 | 755 | 717 | 744 | 455,800 | 744 |
2018-12-04 | 747 | 773 | 739 | 760 | 813,400 | 760 |
2018-12-03 | 719 | 747 | 713 | 745 | 486,500 | 745 |
2018-11-30 | 687 | 718 | 687 | 711 | 525,600 | 711 |
2018-11-29 | 684 | 698 | 677 | 687 | 421,500 | 687 |
2018-11-28 | 659 | 680 | 655 | 679 | 297,300 | 679 |
2018-11-27 | 679 | 680 | 655 | 662 | 259,100 | 662 |
2018-11-26 | 678 | 692 | 673 | 677 | 433,200 | 677 |
2018-11-22 | 678 | 684 | 654 | 678 | 553,300 | 678 |
2018-11-21 | 640 | 675 | 636 | 671 | 635,200 | 671 |
2018-11-20 | 658 | 662 | 635 | 647 | 385,600 | 647 |
2018-11-19 | 632 | 654 | 631 | 648 | 306,000 | 648 |
2018-11-16 | 650 | 669 | 628 | 631 | 434,400 | 631 |
2018-11-15 | 630 | 655 | 620 | 652 | 604,300 | 652 |
2018-11-14 | 642 | 661 | 631 | 640 | 667,800 | 640 |
2018-11-13 | 609 | 645 | 581 | 642 | 1,676,100 | 642 |
2018-11-12 | 616 | 616 | 616 | 616 | 73,900 | 616 |
2018-11-09 | 518 | 520 | 513 | 516 | 76,000 | 516 |
2018-11-08 | 522 | 529 | 520 | 523 | 103,800 | 523 |
2018-11-07 | 517 | 526 | 513 | 518 | 114,400 | 518 |
2018-11-06 | 525 | 525 | 509 | 517 | 70,700 | 517 |
2018-11-05 | 517 | 523 | 513 | 518 | 64,900 | 518 |
2018-11-02 | 511 | 520 | 503 | 520 | 149,500 | 520 |
2018-11-01 | 502 | 512 | 500 | 503 | 103,000 | 503 |
2018-10-31 | 513 | 517 | 498 | 502 | 163,400 | 502 |
2018-10-30 | 487 | 513 | 481 | 504 | 419,200 | 504 |
2018-10-29 | 496 | 501 | 488 | 488 | 173,000 | 488 |
2018-10-26 | 519 | 519 | 497 | 502 | 261,700 | 502 |
2018-10-25 | 530 | 531 | 508 | 510 | 300,000 | 510 |
2018-10-24 | 545 | 550 | 535 | 540 | 157,200 | 540 |
2018-10-23 | 557 | 558 | 545 | 546 | 127,600 | 546 |
2018-10-22 | 557 | 563 | 553 | 559 | 62,400 | 559 |
2018-10-19 | 553 | 564 | 552 | 562 | 130,400 | 562 |
2018-10-18 | 573 | 575 | 562 | 563 | 88,200 | 563 |
2018-10-17 | 561 | 575 | 559 | 571 | 148,000 | 571 |
2018-10-16 | 546 | 554 | 543 | 553 | 109,800 | 553 |
2018-10-15 | 552 | 557 | 545 | 547 | 119,800 | 547 |
2018-10-12 | 540 | 559 | 539 | 559 | 138,000 | 559 |
2018-10-11 | 540 | 550 | 539 | 545 | 200,700 | 545 |
2018-10-10 | 568 | 577 | 557 | 561 | 100,700 | 561 |
2018-10-09 | 555 | 570 | 555 | 565 | 163,600 | 565 |
2018-10-05 | 571 | 575 | 558 | 560 | 129,400 | 560 |
2018-10-04 | 592 | 592 | 569 | 577 | 155,800 | 577 |
2018-10-03 | 600 | 602 | 583 | 586 | 202,900 | 586 |
2018-10-02 | 620 | 627 | 595 | 602 | 227,900 | 602 |
2018-10-01 | 625 | 635 | 616 | 619 | 308,700 | 619 |
2018-09-28 | 600 | 627 | 598 | 621 | 569,400 | 621 |
2018-09-27 | 604 | 606 | 591 | 592 | 148,700 | 592 |
2018-09-26 | 589 | 608 | 589 | 604 | 173,000 | 604 |
2018-09-25 | 578 | 592 | 572 | 592 | 168,100 | 592 |
2018-09-21 | 570 | 586 | 570 | 578 | 130,200 | 578 |
2018-09-20 | 595 | 595 | 574 | 577 | 130,900 | 577 |
2018-09-19 | 597 | 598 | 588 | 592 | 144,400 | 592 |
2018-09-18 | 596 | 600 | 590 | 595 | 130,100 | 595 |
2018-09-14 | 600 | 601 | 590 | 592 | 225,200 | 592 |
2018-09-13 | 599 | 607 | 596 | 600 | 135,400 | 600 |
2018-09-12 | 596 | 603 | 594 | 598 | 165,200 | 598 |
2018-09-11 | 590 | 600 | 590 | 595 | 261,300 | 595 |
2018-09-10 | 595 | 604 | 592 | 594 | 111,800 | 594 |
2018-09-07 | 590 | 601 | 580 | 601 | 229,300 | 601 |
2018-09-06 | 600 | 610 | 591 | 591 | 204,300 | 591 |
2018-09-05 | 622 | 626 | 605 | 607 | 230,500 | 607 |
2018-09-04 | 615 | 629 | 609 | 625 | 277,200 | 625 |
2018-09-03 | 614 | 635 | 614 | 618 | 744,500 | 618 |
2018-08-31 | 591 | 615 | 589 | 607 | 472,500 | 607 |
2018-08-30 | 585 | 599 | 577 | 595 | 418,400 | 595 |
2018-08-29 | 573 | 590 | 573 | 581 | 172,400 | 581 |
2018-08-28 | 589 | 594 | 574 | 579 | 259,300 | 579 |
2018-08-27 | 593 | 599 | 586 | 589 | 249,600 | 589 |
2018-08-24 | 574 | 590 | 574 | 583 | 246,000 | 583 |
2018-08-23 | 567 | 590 | 563 | 571 | 410,300 | 571 |
2018-08-22 | 541 | 570 | 541 | 567 | 427,900 | 567 |
2018-08-21 | 526 | 548 | 526 | 545 | 288,600 | 545 |
2018-08-20 | 535 | 537 | 526 | 534 | 155,200 | 534 |
2018-08-17 | 538 | 544 | 524 | 534 | 595,000 | 534 |
2018-08-16 | 491 | 553 | 485 | 536 | 1,160,100 | 536 |
2018-08-15 | 499 | 504 | 480 | 484 | 149,200 | 484 |
2018-08-14 | 514 | 519 | 501 | 503 | 127,200 | 503 |
2018-08-13 | 503 | 534 | 503 | 511 | 375,800 | 511 |
2018-08-10 | 486 | 493 | 483 | 485 | 61,500 | 485 |
2018-08-09 | 492 | 492 | 484 | 486 | 33,700 | 486 |
2018-08-08 | 481 | 498 | 481 | 490 | 67,300 | 490 |
2018-08-07 | 479 | 483 | 476 | 481 | 58,700 | 481 |
2018-08-06 | 481 | 485 | 479 | 481 | 77,300 | 481 |
2018-08-03 | 493 | 496 | 478 | 479 | 105,800 | 479 |
2018-08-02 | 504 | 504 | 491 | 493 | 59,200 | 493 |
2018-08-01 | 503 | 504 | 497 | 500 | 38,100 | 500 |
2018-07-31 | 506 | 522 | 496 | 500 | 129,600 | 500 |
2018-07-30 | 501 | 525 | 493 | 509 | 365,700 | 509 |
2018-07-27 | 492 | 502 | 491 | 500 | 84,400 | 500 |
2018-07-26 | 492 | 499 | 491 | 492 | 75,900 | 492 |
2018-07-25 | 497 | 501 | 493 | 499 | 63,900 | 499 |
2018-07-24 | 492 | 497 | 489 | 496 | 64,500 | 496 |
2018-07-23 | 486 | 495 | 482 | 490 | 56,500 | 490 |
2018-07-20 | 480 | 491 | 480 | 491 | 52,200 | 491 |
2018-07-19 | 495 | 495 | 483 | 485 | 58,100 | 485 |
2018-07-18 | 480 | 495 | 480 | 494 | 98,900 | 494 |
2018-07-17 | 481 | 483 | 475 | 477 | 69,900 | 477 |
2018-07-13 | 487 | 489 | 482 | 483 | 57,500 | 483 |
2018-07-12 | 481 | 488 | 480 | 483 | 45,700 | 483 |
2018-07-11 | 474 | 482 | 468 | 478 | 87,300 | 478 |
2018-07-10 | 489 | 491 | 480 | 480 | 84,400 | 480 |
2018-07-09 | 468 | 489 | 468 | 487 | 97,200 | 487 |
2018-07-06 | 446 | 468 | 444 | 467 | 98,500 | 467 |
2018-07-05 | 451 | 460 | 442 | 445 | 96,300 | 445 |
2018-07-04 | 460 | 460 | 445 | 456 | 191,900 | 456 |
2018-07-03 | 486 | 493 | 463 | 465 | 245,900 | 465 |
2018-07-02 | 503 | 503 | 487 | 488 | 64,000 | 488 |
2018-06-29 | 496 | 503 | 491 | 499 | 86,600 | 499 |
2018-06-28 | 501 | 503 | 492 | 496 | 82,000 | 496 |
2018-06-27 | 494 | 503 | 492 | 501 | 69,000 | 501 |
2018-06-26 | 495 | 499 | 488 | 494 | 105,000 | 494 |
2018-06-25 | 503 | 505 | 496 | 497 | 156,300 | 497 |
2018-06-22 | 509 | 511 | 502 | 504 | 76,000 | 504 |
2018-06-21 | 514 | 524 | 511 | 514 | 125,300 | 514 |
2018-06-20 | 503 | 516 | 496 | 515 | 97,500 | 515 |
2018-06-19 | 501 | 510 | 497 | 503 | 109,700 | 503 |
2018-06-18 | 514 | 518 | 501 | 502 | 149,200 | 502 |
2018-06-15 | 524 | 529 | 514 | 514 | 92,000 | 514 |
2018-06-14 | 535 | 535 | 521 | 521 | 68,000 | 521 |
2018-06-13 | 532 | 540 | 532 | 535 | 63,100 | 535 |
2018-06-12 | 531 | 542 | 530 | 532 | 79,500 | 532 |
2018-06-11 | 533 | 543 | 530 | 531 | 107,300 | 531 |
2018-06-08 | 516 | 535 | 515 | 534 | 169,000 | 534 |
2018-06-07 | 506 | 518 | 504 | 518 | 94,300 | 518 |
2018-06-06 | 496 | 508 | 496 | 506 | 108,100 | 506 |
2018-06-05 | 509 | 514 | 496 | 499 | 201,900 | 499 |
2018-06-04 | 513 | 513 | 506 | 509 | 44,000 | 509 |
2018-06-01 | 505 | 511 | 504 | 505 | 81,200 | 505 |
2018-05-31 | 514 | 521 | 505 | 505 | 124,500 | 505 |
2018-05-30 | 511 | 514 | 502 | 509 | 169,800 | 509 |
2018-05-29 | 532 | 536 | 515 | 519 | 178,200 | 519 |
2018-05-28 | 542 | 545 | 532 | 533 | 105,700 | 533 |
2018-05-25 | 547 | 551 | 541 | 541 | 75,400 | 541 |
2018-05-24 | 560 | 562 | 552 | 553 | 63,900 | 553 |
2018-05-23 | 564 | 570 | 558 | 562 | 95,300 | 562 |
2018-05-22 | 566 | 568 | 560 | 563 | 98,600 | 563 |
2018-05-21 | 550 | 566 | 550 | 565 | 128,800 | 565 |
2018-05-18 | 548 | 555 | 542 | 551 | 113,000 | 551 |
2018-05-17 | 540 | 549 | 537 | 549 | 108,100 | 549 |
2018-05-16 | 537 | 542 | 526 | 536 | 153,200 | 536 |
2018-05-15 | 547 | 547 | 538 | 539 | 103,300 | 539 |
2018-05-14 | 541 | 546 | 540 | 543 | 60,400 | 543 |
2018-05-11 | 549 | 551 | 540 | 541 | 111,200 | 541 |
2018-05-10 | 558 | 561 | 550 | 550 | 85,000 | 550 |
2018-05-09 | 561 | 567 | 550 | 558 | 77,600 | 558 |
2018-05-08 | 541 | 566 | 541 | 557 | 126,000 | 557 |
2018-05-07 | 545 | 546 | 538 | 542 | 56,200 | 542 |
2018-05-02 | 542 | 547 | 531 | 544 | 131,400 | 544 |
2018-05-01 | 543 | 545 | 536 | 540 | 104,300 | 540 |
2018-04-27 | 553 | 556 | 546 | 549 | 97,600 | 549 |
2018-04-26 | 557 | 559 | 549 | 552 | 112,400 | 552 |
2018-04-25 | 550 | 556 | 547 | 555 | 138,800 | 555 |
2018-04-24 | 548 | 555 | 544 | 552 | 139,000 | 552 |
2018-04-23 | 544 | 546 | 539 | 544 | 48,000 | 544 |
2018-04-20 | 533 | 546 | 532 | 542 | 126,300 | 542 |
2018-04-19 | 546 | 549 | 532 | 538 | 121,800 | 538 |
2018-04-18 | 529 | 544 | 528 | 544 | 124,700 | 544 |
2018-04-17 | 525 | 531 | 515 | 527 | 156,100 | 527 |
2018-04-16 | 553 | 558 | 528 | 535 | 278,700 | 535 |
2018-04-13 | 562 | 565 | 554 | 555 | 101,300 | 555 |
2018-04-12 | 560 | 568 | 558 | 558 | 112,200 | 558 |
2018-04-11 | 560 | 564 | 556 | 558 | 120,700 | 558 |
2018-04-10 | 566 | 566 | 556 | 559 | 124,500 | 559 |
2018-04-09 | 557 | 568 | 555 | 564 | 90,400 | 564 |
2018-04-06 | 561 | 564 | 556 | 557 | 150,500 | 557 |
2018-04-05 | 561 | 564 | 557 | 564 | 101,600 | 564 |
2018-04-04 | 570 | 571 | 557 | 558 | 104,600 | 558 |
2018-04-03 | 568 | 573 | 562 | 562 | 107,500 | 562 |
2018-03-30 | 586 | 599 | 585 | 588 | 225,900 | 588 |
2018-03-29 | 592 | 592 | 577 | 581 | 126,800 | 581 |
2018-03-28 | 580 | 589 | 575 | 583 | 124,900 | 583 |
2018-03-27 | 581 | 592 | 574 | 585 | 177,400 | 585 |
2018-03-26 | 564 | 570 | 553 | 567 | 173,500 | 567 |
2018-03-23 | 580 | 588 | 572 | 572 | 216,500 | 572 |
2018-03-22 | 585 | 599 | 585 | 598 | 122,300 | 598 |
2018-03-20 | 576 | 597 | 573 | 590 | 141,700 | 590 |
2018-03-19 | 593 | 597 | 576 | 585 | 203,300 | 585 |
2018-03-16 | 613 | 614 | 588 | 596 | 283,300 | 596 |
2018-03-15 | 596 | 612 | 591 | 610 | 244,400 | 610 |
2018-03-14 | 597 | 600 | 581 | 594 | 276,100 | 594 |
2018-03-13 | 588 | 605 | 586 | 602 | 323,900 | 602 |
2018-03-12 | 585 | 599 | 581 | 590 | 297,800 | 590 |
2018-03-09 | 573 | 581 | 567 | 575 | 286,000 | 575 |
2018-03-08 | 557 | 567 | 554 | 566 | 157,500 | 566 |
2018-03-07 | 555 | 557 | 543 | 548 | 164,200 | 548 |
2018-03-06 | 550 | 562 | 545 | 562 | 243,600 | 562 |
2018-03-05 | 538 | 545 | 531 | 535 | 148,100 | 535 |
2018-03-02 | 532 | 548 | 531 | 544 | 199,900 | 544 |
2018-03-01 | 565 | 567 | 541 | 542 | 368,700 | 542 |
2018-02-28 | 562 | 575 | 560 | 569 | 146,100 | 569 |
2018-02-27 | 560 | 571 | 549 | 566 | 286,700 | 566 |
2018-02-26 | 554 | 560 | 549 | 556 | 292,600 | 556 |
2018-02-23 | 549 | 554 | 543 | 546 | 160,500 | 546 |
2018-02-22 | 535 | 547 | 534 | 544 | 260,100 | 544 |
2018-02-21 | 533 | 553 | 523 | 535 | 1,210,200 | 535 |
2018-02-20 | 519 | 523 | 512 | 520 | 192,900 | 520 |
2018-02-19 | 508 | 527 | 502 | 523 | 294,300 | 523 |
2018-02-16 | 499 | 505 | 489 | 494 | 434,200 | 494 |
2018-02-15 | 500 | 503 | 490 | 497 | 365,200 | 497 |
2018-02-14 | 513 | 519 | 492 | 496 | 357,000 | 496 |
2018-02-13 | 530 | 530 | 511 | 511 | 274,000 | 511 |
2018-02-09 | 509 | 520 | 505 | 520 | 397,500 | 520 |
2018-02-08 | 525 | 536 | 521 | 533 | 313,500 | 533 |
2018-02-07 | 547 | 547 | 520 | 521 | 244,000 | 521 |
2018-02-06 | 547 | 547 | 505 | 520 | 583,500 | 520 |
2018-02-05 | 568 | 574 | 560 | 563 | 353,800 | 563 |
2018-02-02 | 596 | 596 | 583 | 586 | 193,100 | 586 |
2018-02-01 | 589 | 600 | 587 | 593 | 276,300 | 593 |
2018-01-31 | 593 | 607 | 587 | 589 | 328,000 | 589 |
2018-01-30 | 615 | 623 | 593 | 596 | 360,300 | 596 |
2018-01-29 | 651 | 655 | 615 | 615 | 418,100 | 615 |
2018-01-26 | 637 | 662 | 636 | 650 | 546,300 | 650 |
2018-01-25 | 632 | 638 | 629 | 635 | 218,400 | 635 |
2018-01-24 | 620 | 642 | 620 | 636 | 498,100 | 636 |
2018-01-23 | 616 | 628 | 614 | 625 | 506,500 | 625 |
2018-01-22 | 597 | 617 | 597 | 616 | 266,600 | 616 |
2018-01-19 | 596 | 600 | 593 | 595 | 100,300 | 595 |
2018-01-18 | 601 | 608 | 592 | 593 | 167,000 | 593 |
2018-01-17 | 603 | 609 | 597 | 597 | 165,300 | 597 |
2018-01-16 | 623 | 626 | 600 | 602 | 392,300 | 602 |
2018-01-15 | 616 | 627 | 609 | 620 | 473,100 | 620 |
2018-01-12 | 601 | 614 | 601 | 609 | 213,900 | 609 |
2018-01-11 | 602 | 614 | 601 | 607 | 342,900 | 607 |
2018-01-10 | 595 | 608 | 594 | 607 | 231,000 | 607 |
2018-01-09 | 588 | 596 | 584 | 596 | 197,100 | 596 |
2018-01-05 | 587 | 588 | 581 | 586 | 131,900 | 586 |
2018-01-04 | 584 | 589 | 580 | 583 | 118,000 | 583 |
分割・併合履歴 : [2005-09-27]1株→2株