2395 (株)新日本科学 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 658 | 658 | 630 | 631 | 581,700 | 631 |
2019-12-27 | 648 | 658 | 645 | 654 | 617,000 | 654 |
2019-12-26 | 624 | 648 | 624 | 639 | 769,700 | 639 |
2019-12-25 | 632 | 633 | 618 | 624 | 563,500 | 624 |
2019-12-24 | 628 | 638 | 622 | 636 | 563,600 | 636 |
2019-12-23 | 634 | 634 | 619 | 628 | 772,100 | 628 |
2019-12-20 | 633 | 640 | 626 | 637 | 735,500 | 637 |
2019-12-19 | 639 | 643 | 630 | 637 | 806,800 | 637 |
2019-12-18 | 648 | 662 | 640 | 643 | 1,467,200 | 643 |
2019-12-17 | 740 | 742 | 652 | 656 | 3,649,900 | 656 |
2019-12-16 | 786 | 792 | 774 | 774 | 214,500 | 774 |
2019-12-13 | 794 | 797 | 786 | 786 | 272,900 | 786 |
2019-12-12 | 797 | 798 | 768 | 784 | 368,400 | 784 |
2019-12-11 | 800 | 804 | 790 | 790 | 218,200 | 790 |
2019-12-10 | 789 | 803 | 772 | 802 | 329,300 | 802 |
2019-12-09 | 777 | 795 | 765 | 790 | 459,500 | 790 |
2019-12-06 | 751 | 779 | 749 | 779 | 351,000 | 779 |
2019-12-05 | 762 | 769 | 749 | 758 | 316,000 | 758 |
2019-12-04 | 772 | 777 | 753 | 758 | 505,400 | 758 |
2019-12-03 | 775 | 786 | 769 | 783 | 244,700 | 783 |
2019-12-02 | 787 | 802 | 780 | 786 | 418,300 | 786 |
2019-11-29 | 784 | 796 | 774 | 790 | 402,600 | 790 |
2019-11-28 | 805 | 810 | 787 | 794 | 299,700 | 794 |
2019-11-27 | 788 | 818 | 782 | 801 | 504,500 | 801 |
2019-11-26 | 814 | 819 | 794 | 795 | 316,000 | 795 |
2019-11-25 | 809 | 814 | 784 | 805 | 606,800 | 805 |
2019-11-22 | 819 | 825 | 796 | 803 | 588,400 | 803 |
2019-11-21 | 832 | 839 | 813 | 827 | 426,900 | 827 |
2019-11-20 | 827 | 849 | 826 | 846 | 561,700 | 846 |
2019-11-19 | 812 | 834 | 804 | 828 | 545,500 | 828 |
2019-11-18 | 788 | 819 | 788 | 810 | 865,600 | 810 |
2019-11-15 | 753 | 784 | 753 | 777 | 631,800 | 777 |
2019-11-14 | 770 | 785 | 746 | 756 | 806,500 | 756 |
2019-11-13 | 757 | 772 | 752 | 769 | 1,041,000 | 769 |
2019-11-12 | 710 | 779 | 704 | 764 | 3,792,400 | 764 |
2019-11-11 | 724 | 725 | 709 | 725 | 1,113,900 | 725 |
2019-11-08 | 622 | 628 | 611 | 625 | 418,100 | 625 |
2019-11-07 | 629 | 630 | 619 | 621 | 164,400 | 621 |
2019-11-06 | 640 | 640 | 626 | 629 | 179,600 | 629 |
2019-11-05 | 637 | 646 | 636 | 637 | 206,000 | 637 |
2019-11-01 | 645 | 648 | 633 | 637 | 160,400 | 637 |
2019-10-31 | 656 | 656 | 640 | 653 | 199,000 | 653 |
2019-10-30 | 644 | 654 | 638 | 652 | 375,900 | 652 |
2019-10-29 | 632 | 642 | 630 | 639 | 195,000 | 639 |
2019-10-28 | 631 | 631 | 621 | 627 | 169,700 | 627 |
2019-10-25 | 629 | 631 | 622 | 628 | 141,700 | 628 |
2019-10-24 | 632 | 632 | 624 | 627 | 124,600 | 627 |
2019-10-23 | 626 | 628 | 616 | 627 | 203,400 | 627 |
2019-10-21 | 614 | 628 | 614 | 625 | 136,200 | 625 |
2019-10-18 | 617 | 623 | 611 | 617 | 326,900 | 617 |
2019-10-17 | 633 | 635 | 619 | 622 | 196,600 | 622 |
2019-10-16 | 640 | 647 | 633 | 635 | 272,600 | 635 |
2019-10-15 | 625 | 634 | 624 | 632 | 229,200 | 632 |
2019-10-11 | 630 | 630 | 612 | 615 | 360,800 | 615 |
2019-10-10 | 635 | 640 | 626 | 631 | 265,200 | 631 |
2019-10-09 | 650 | 650 | 640 | 644 | 188,100 | 644 |
2019-10-08 | 648 | 655 | 640 | 650 | 156,400 | 650 |
2019-10-07 | 662 | 662 | 646 | 654 | 138,700 | 654 |
2019-10-04 | 671 | 671 | 649 | 659 | 292,300 | 659 |
2019-10-03 | 678 | 678 | 662 | 669 | 235,300 | 669 |
2019-10-02 | 681 | 686 | 680 | 685 | 105,600 | 685 |
2019-10-01 | 674 | 691 | 673 | 687 | 213,100 | 687 |
2019-09-30 | 669 | 675 | 664 | 668 | 122,400 | 668 |
2019-09-27 | 670 | 677 | 663 | 676 | 200,800 | 676 |
2019-09-26 | 680 | 683 | 666 | 668 | 291,600 | 668 |
2019-09-25 | 681 | 682 | 671 | 673 | 259,100 | 673 |
2019-09-24 | 700 | 704 | 688 | 688 | 214,100 | 688 |
2019-09-20 | 710 | 712 | 702 | 703 | 168,800 | 703 |
2019-09-19 | 709 | 721 | 709 | 711 | 170,000 | 711 |
2019-09-18 | 730 | 732 | 710 | 712 | 239,900 | 712 |
2019-09-17 | 705 | 742 | 700 | 722 | 769,500 | 722 |
2019-09-13 | 690 | 702 | 685 | 700 | 216,900 | 700 |
2019-09-12 | 686 | 689 | 678 | 686 | 208,700 | 686 |
2019-09-11 | 680 | 690 | 673 | 683 | 192,700 | 683 |
2019-09-10 | 700 | 700 | 679 | 684 | 290,300 | 684 |
2019-09-09 | 694 | 712 | 694 | 699 | 346,500 | 699 |
2019-09-06 | 712 | 712 | 686 | 686 | 282,200 | 686 |
2019-09-05 | 693 | 716 | 689 | 712 | 389,600 | 712 |
2019-09-04 | 686 | 693 | 677 | 688 | 166,700 | 688 |
2019-09-03 | 684 | 693 | 679 | 692 | 181,600 | 692 |
2019-09-02 | 692 | 695 | 682 | 688 | 131,500 | 688 |
2019-08-30 | 697 | 706 | 689 | 693 | 366,700 | 693 |
2019-08-29 | 700 | 705 | 675 | 681 | 313,400 | 681 |
2019-08-28 | 700 | 708 | 697 | 698 | 277,100 | 698 |
2019-08-27 | 690 | 713 | 682 | 695 | 413,300 | 695 |
2019-08-26 | 661 | 685 | 661 | 682 | 179,400 | 682 |
2019-08-23 | 675 | 689 | 669 | 686 | 180,900 | 686 |
2019-08-22 | 674 | 683 | 669 | 674 | 227,800 | 674 |
2019-08-21 | 654 | 674 | 651 | 672 | 175,300 | 672 |
2019-08-20 | 645 | 675 | 645 | 660 | 480,200 | 660 |
2019-08-19 | 628 | 645 | 628 | 638 | 208,300 | 638 |
2019-08-16 | 614 | 626 | 611 | 619 | 307,400 | 619 |
2019-08-15 | 614 | 622 | 609 | 616 | 330,200 | 616 |
2019-08-14 | 670 | 670 | 619 | 632 | 439,000 | 632 |
2019-08-13 | 666 | 677 | 637 | 660 | 698,700 | 660 |
2019-08-09 | 694 | 707 | 692 | 701 | 212,700 | 701 |
2019-08-08 | 683 | 693 | 676 | 690 | 91,200 | 690 |
2019-08-07 | 690 | 705 | 681 | 689 | 149,800 | 689 |
2019-08-06 | 665 | 685 | 661 | 685 | 279,700 | 685 |
2019-08-05 | 710 | 710 | 678 | 693 | 265,500 | 693 |
2019-08-02 | 730 | 733 | 714 | 722 | 173,600 | 722 |
2019-08-01 | 730 | 742 | 726 | 740 | 139,500 | 740 |
2019-07-31 | 730 | 738 | 724 | 736 | 132,300 | 736 |
2019-07-30 | 728 | 734 | 713 | 733 | 619,400 | 733 |
2019-07-29 | 721 | 731 | 716 | 721 | 300,500 | 721 |
2019-07-26 | 723 | 730 | 717 | 724 | 205,100 | 724 |
2019-07-25 | 728 | 736 | 724 | 731 | 126,000 | 731 |
2019-07-24 | 734 | 736 | 722 | 727 | 112,500 | 727 |
2019-07-23 | 724 | 733 | 718 | 730 | 185,400 | 730 |
2019-07-22 | 714 | 729 | 712 | 727 | 260,900 | 727 |
2019-07-19 | 700 | 721 | 698 | 711 | 295,800 | 711 |
2019-07-18 | 714 | 715 | 689 | 695 | 281,700 | 695 |
2019-07-17 | 733 | 733 | 711 | 715 | 307,600 | 715 |
2019-07-16 | 730 | 739 | 726 | 736 | 204,200 | 736 |
2019-07-12 | 744 | 748 | 725 | 734 | 275,000 | 734 |
2019-07-11 | 744 | 746 | 730 | 740 | 241,100 | 740 |
2019-07-10 | 731 | 748 | 719 | 740 | 289,900 | 740 |
2019-07-09 | 726 | 750 | 724 | 737 | 393,600 | 737 |
2019-07-08 | 738 | 738 | 716 | 721 | 421,200 | 721 |
2019-07-05 | 733 | 749 | 726 | 744 | 287,200 | 744 |
2019-07-04 | 724 | 739 | 715 | 733 | 446,500 | 733 |
2019-07-03 | 730 | 733 | 709 | 722 | 412,300 | 722 |
2019-07-02 | 710 | 739 | 709 | 731 | 537,700 | 731 |
2019-07-01 | 707 | 714 | 696 | 710 | 261,600 | 710 |
2019-06-28 | 679 | 700 | 678 | 698 | 264,700 | 698 |
2019-06-27 | 673 | 690 | 665 | 687 | 383,500 | 687 |
2019-06-26 | 695 | 697 | 675 | 677 | 366,200 | 677 |
2019-06-25 | 699 | 713 | 696 | 700 | 284,900 | 700 |
2019-06-24 | 703 | 709 | 683 | 701 | 343,800 | 701 |
2019-06-21 | 721 | 723 | 698 | 699 | 545,500 | 699 |
2019-06-20 | 698 | 719 | 692 | 712 | 349,300 | 712 |
2019-06-19 | 690 | 699 | 687 | 697 | 269,800 | 697 |
2019-06-18 | 697 | 706 | 673 | 683 | 460,900 | 683 |
2019-06-17 | 695 | 717 | 693 | 697 | 578,300 | 697 |
2019-06-14 | 695 | 703 | 676 | 692 | 954,500 | 692 |
2019-06-13 | 663 | 716 | 661 | 696 | 1,733,000 | 696 |
2019-06-12 | 675 | 680 | 660 | 660 | 358,500 | 660 |
2019-06-11 | 680 | 690 | 671 | 676 | 346,400 | 676 |
2019-06-10 | 672 | 701 | 670 | 676 | 512,200 | 676 |
2019-06-07 | 675 | 678 | 650 | 665 | 644,000 | 665 |
2019-06-06 | 700 | 705 | 668 | 671 | 472,300 | 671 |
2019-06-05 | 699 | 718 | 691 | 704 | 347,500 | 704 |
2019-06-04 | 692 | 701 | 675 | 693 | 338,100 | 693 |
2019-06-03 | 720 | 720 | 679 | 689 | 669,500 | 689 |
2019-05-31 | 747 | 747 | 723 | 726 | 479,600 | 726 |
2019-05-30 | 770 | 770 | 745 | 747 | 444,900 | 747 |
2019-05-29 | 808 | 808 | 766 | 775 | 549,700 | 775 |
2019-05-28 | 836 | 843 | 810 | 813 | 436,800 | 813 |
2019-05-27 | 846 | 848 | 820 | 841 | 278,600 | 841 |
2019-05-24 | 834 | 856 | 816 | 847 | 506,300 | 847 |
2019-05-23 | 846 | 858 | 841 | 844 | 175,200 | 844 |
2019-05-22 | 848 | 859 | 839 | 844 | 238,300 | 844 |
2019-05-21 | 848 | 862 | 839 | 848 | 256,500 | 848 |
2019-05-20 | 841 | 856 | 833 | 854 | 382,300 | 854 |
2019-05-17 | 875 | 881 | 848 | 848 | 396,600 | 848 |
2019-05-16 | 893 | 900 | 865 | 868 | 445,000 | 868 |
2019-05-15 | 891 | 905 | 879 | 893 | 491,800 | 893 |
2019-05-14 | 849 | 901 | 841 | 891 | 1,473,000 | 891 |
2019-05-13 | 800 | 897 | 752 | 879 | 3,437,500 | 879 |
2019-05-10 | 755 | 773 | 735 | 748 | 551,500 | 748 |
2019-05-09 | 756 | 769 | 748 | 752 | 384,500 | 752 |
2019-05-08 | 742 | 765 | 735 | 756 | 410,000 | 756 |
2019-05-07 | 753 | 770 | 752 | 753 | 558,900 | 753 |
2019-04-26 | 746 | 766 | 735 | 764 | 452,100 | 764 |
2019-04-25 | 748 | 757 | 741 | 754 | 297,600 | 754 |
2019-04-24 | 760 | 764 | 746 | 752 | 310,500 | 752 |
2019-04-23 | 762 | 765 | 746 | 754 | 437,100 | 754 |
2019-04-22 | 759 | 776 | 743 | 767 | 533,100 | 767 |
2019-04-19 | 791 | 797 | 763 | 766 | 748,000 | 766 |
2019-04-18 | 825 | 827 | 770 | 784 | 1,367,500 | 784 |
2019-04-17 | 887 | 894 | 809 | 829 | 1,467,200 | 829 |
2019-04-16 | 870 | 980 | 870 | 882 | 3,504,400 | 882 |
2019-04-15 | 870 | 879 | 858 | 873 | 420,900 | 873 |
2019-04-12 | 871 | 872 | 837 | 859 | 594,600 | 859 |
2019-04-11 | 877 | 889 | 854 | 879 | 516,200 | 879 |
2019-04-10 | 851 | 880 | 849 | 879 | 415,200 | 879 |
2019-04-09 | 855 | 869 | 837 | 855 | 414,700 | 855 |
2019-04-08 | 853 | 859 | 839 | 848 | 205,400 | 848 |
2019-04-05 | 851 | 860 | 828 | 847 | 322,100 | 847 |
2019-04-04 | 875 | 885 | 843 | 859 | 507,800 | 859 |
2019-04-03 | 844 | 880 | 844 | 868 | 589,600 | 868 |
2019-04-02 | 935 | 935 | 825 | 838 | 1,206,600 | 838 |
2019-04-01 | 920 | 937 | 912 | 924 | 749,300 | 924 |
2019-03-29 | 900 | 918 | 887 | 901 | 621,500 | 901 |
2019-03-28 | 900 | 905 | 861 | 901 | 828,700 | 901 |
2019-03-27 | 850 | 900 | 850 | 899 | 792,800 | 899 |
2019-03-26 | 840 | 849 | 833 | 838 | 208,700 | 838 |
2019-03-25 | 830 | 838 | 824 | 829 | 291,100 | 829 |
2019-03-22 | 875 | 878 | 851 | 857 | 312,100 | 857 |
2019-03-20 | 846 | 878 | 837 | 869 | 612,700 | 869 |
2019-03-19 | 848 | 851 | 821 | 837 | 295,900 | 837 |
2019-03-18 | 830 | 847 | 826 | 846 | 351,800 | 846 |
2019-03-15 | 824 | 832 | 814 | 823 | 323,000 | 823 |
2019-03-14 | 841 | 852 | 826 | 829 | 408,100 | 829 |
2019-03-13 | 809 | 842 | 808 | 832 | 519,100 | 832 |
2019-03-12 | 789 | 813 | 785 | 803 | 643,900 | 803 |
2019-03-11 | 776 | 792 | 761 | 771 | 530,200 | 771 |
2019-03-08 | 815 | 819 | 770 | 776 | 1,056,000 | 776 |
2019-03-07 | 880 | 880 | 828 | 834 | 846,800 | 834 |
2019-03-06 | 899 | 910 | 874 | 880 | 1,126,900 | 880 |
2019-03-05 | 846 | 872 | 846 | 869 | 566,500 | 869 |
2019-03-04 | 847 | 866 | 830 | 857 | 511,800 | 857 |
2019-03-01 | 829 | 855 | 827 | 846 | 499,600 | 846 |
2019-02-28 | 834 | 872 | 825 | 829 | 1,236,800 | 829 |
2019-02-27 | 787 | 834 | 785 | 821 | 1,046,800 | 821 |
2019-02-26 | 815 | 817 | 774 | 781 | 453,500 | 781 |
2019-02-25 | 813 | 825 | 801 | 821 | 567,600 | 821 |
2019-02-22 | 818 | 823 | 776 | 805 | 789,200 | 805 |
2019-02-21 | 752 | 820 | 750 | 809 | 1,236,900 | 809 |
2019-02-20 | 750 | 750 | 735 | 745 | 144,100 | 745 |
2019-02-19 | 762 | 769 | 747 | 747 | 219,700 | 747 |
2019-02-18 | 761 | 769 | 744 | 759 | 236,500 | 759 |
2019-02-15 | 753 | 753 | 731 | 750 | 241,100 | 750 |
2019-02-14 | 736 | 770 | 736 | 763 | 523,000 | 763 |
2019-02-13 | 783 | 792 | 730 | 736 | 698,000 | 736 |
2019-02-12 | 766 | 833 | 746 | 786 | 1,014,500 | 786 |
2019-02-08 | 717 | 740 | 704 | 721 | 364,400 | 721 |
2019-02-07 | 740 | 745 | 716 | 723 | 230,000 | 723 |
2019-02-06 | 756 | 758 | 726 | 740 | 278,900 | 740 |
2019-02-05 | 767 | 775 | 748 | 754 | 338,700 | 754 |
2019-02-04 | 725 | 763 | 725 | 755 | 440,200 | 755 |
2019-02-01 | 721 | 734 | 712 | 715 | 250,200 | 715 |
2019-01-31 | 723 | 729 | 711 | 721 | 242,000 | 721 |
2019-01-30 | 740 | 749 | 701 | 709 | 781,500 | 709 |
2019-01-29 | 750 | 772 | 737 | 768 | 460,700 | 768 |
2019-01-28 | 783 | 785 | 753 | 754 | 267,800 | 754 |
2019-01-25 | 780 | 794 | 775 | 777 | 383,600 | 777 |
2019-01-24 | 821 | 821 | 784 | 788 | 538,100 | 788 |
2019-01-23 | 813 | 833 | 813 | 820 | 257,700 | 820 |
2019-01-22 | 822 | 845 | 814 | 823 | 453,700 | 823 |
2019-01-21 | 862 | 867 | 809 | 813 | 519,900 | 813 |
2019-01-18 | 846 | 871 | 830 | 851 | 598,100 | 851 |
2019-01-17 | 856 | 872 | 806 | 844 | 1,139,700 | 844 |
2019-01-16 | 858 | 888 | 853 | 863 | 1,209,300 | 863 |
2019-01-15 | 785 | 863 | 779 | 858 | 1,146,100 | 858 |
2019-01-11 | 752 | 799 | 743 | 789 | 883,600 | 789 |
2019-01-10 | 730 | 754 | 707 | 751 | 517,600 | 751 |
2019-01-09 | 710 | 731 | 702 | 725 | 307,900 | 725 |
2019-01-08 | 675 | 715 | 675 | 703 | 303,600 | 703 |
2019-01-07 | 692 | 696 | 674 | 679 | 230,700 | 679 |
2019-01-04 | 653 | 667 | 632 | 666 | 235,600 | 666 |
分割・併合履歴 : [2005-09-27]1株→2株