[2395 東証1部] 新日本科学 日足 時系列データ

[2395 東証1部] 新日本科学 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18584.00595.00584.00588.00188400110896100
2017-12-15608.00608.00581.00587.00302600179009300
2017-12-14595.00613.00594.00603.00430400259995800
2017-12-13586.00596.00585.00592.00193400114283400
2017-12-12580.00591.00580.00586.00201500117925200
2017-12-11576.00583.00573.00581.0015320088860200
2017-12-08571.00577.00571.00575.008450048510600
2017-12-07569.00577.00566.00574.0014000080246000
2017-12-06564.00573.00563.00564.0013040073860100
2017-12-05586.00586.00568.00570.00189500108721700
2017-12-04576.00591.00576.00586.00294600172795500
2017-12-01577.00582.00574.00576.0012990075022500
2017-11-30572.00579.00568.00577.0013710078721000
2017-11-29570.00576.00565.00573.0013020074181700
2017-11-28584.00584.00570.00571.0013350076816000
2017-11-27587.00591.00582.00584.0014200083178300
2017-11-24580.00587.00574.00583.00186000108205300
2017-11-22589.00589.00576.00576.0010450060801700
2017-11-21591.00593.00572.00583.00262700152896600
2017-11-20571.00587.00567.00585.00339300196989200
2017-11-17576.00578.00563.00571.0014690083849200
2017-11-16549.00576.00548.00571.00355800201360600
2017-11-15548.00555.00534.00549.00364000198321500
2017-11-14553.00558.00549.00551.0015550085872800
2017-11-13565.00565.00553.00556.0016020089249800
2017-11-10570.00573.00557.00566.00249200140643700
2017-11-09594.00597.00566.00576.00663000388078000
2017-11-08572.00594.00564.00586.00864400500859200
2017-11-07580.00582.00551.00564.00800700453460100
2017-11-06547.00582.00545.00553.001119000627682100
2017-11-02559.00559.00541.00543.0012740069852100
2017-11-01557.00559.00553.00556.0017370096512400
2017-10-31547.00557.00537.00554.00182700100333000
2017-10-30548.00556.00543.00548.00361200198728100
2017-10-27539.00547.00535.00543.0017430094256400
2017-10-26529.00538.00529.00534.0012130064878200
2017-10-25537.00537.00525.00528.0018490098097800
2017-10-24528.00536.00524.00536.0011160059197900
2017-10-23529.00532.00524.00528.0011540060856800
2017-10-20524.00525.00521.00525.008830046208200
2017-10-19523.00526.00521.00524.0011260058886400
2017-10-18531.00534.00520.00526.00220300115838000
2017-10-17536.00538.00532.00535.008240044044800
2017-10-16534.00537.00530.00536.0012680067652100
2017-10-13537.00537.00530.00533.0013420071523800
2017-10-12539.00545.00535.00537.0010970058980200
2017-10-11537.00540.00533.00535.009970053384800
2017-10-10540.00544.00534.00537.0011420061498800
2017-10-06538.00542.00532.00538.0012170065278200
2017-10-05550.00552.00534.00536.0017170092763400
2017-10-04566.00566.00544.00548.00410600226694700
2017-10-03575.00582.00557.00566.00737000420529800
2017-10-02545.00565.00542.00550.00387200213754900
2017-09-29545.00545.00536.00540.0014030075773200
2017-09-28539.00546.00535.00544.0015400083539200
2017-09-27522.00539.00522.00536.0011660062194100
2017-09-26531.00533.00526.00528.008390044318100
2017-09-25531.00543.00528.00531.0015200081138700
2017-09-22539.00543.00529.00534.00231800123953600
2017-09-21529.00550.00526.00546.00301600163719400
2017-09-20535.00536.00522.00522.00228900120921500
2017-09-19536.00537.00528.00536.0014890079369200
2017-09-15544.00544.00524.00528.00227100120714800
2017-09-14540.00552.00536.00543.00333300180784500
2017-09-13521.00541.00520.00540.00415600222717000
2017-09-12515.00520.00512.00516.0012960066854800
2017-09-11509.00518.00508.00509.0013880071074300
2017-09-08500.00509.00497.00505.0015550078210600
2017-09-07513.00515.00500.00501.00211900107183300
2017-09-06496.00512.00491.00509.0018690094029100
2017-09-05523.00528.00500.00503.00375900191125900
2017-09-04529.00531.00507.00519.00327000169061100
2017-09-01534.00538.00529.00532.0018230097031500
2017-08-31531.00547.00529.00532.00317500170016500
2017-08-30532.00563.00527.00528.00517500278339200
2017-08-29528.00530.00520.00529.0015630082082100
2017-08-28520.00531.00520.00529.00212000111604900
2017-08-25514.00518.00512.00516.00237600122340400
2017-08-24520.00522.00513.00513.00225100116342600
2017-08-23535.00543.00520.00524.00412800218504700
2017-08-22529.00531.00523.00525.00211400111067000
2017-08-21536.00537.00523.00529.00289900153269700
2017-08-18548.00549.00537.00538.00415100225348100
2017-08-17561.00564.00553.00554.00222500123940900
2017-08-16554.00571.00550.00568.00372900209930400
2017-08-15558.00560.00546.00548.00261200144198900
2017-08-14564.00567.00553.00557.00326000181636900
2017-08-10578.00583.00572.00574.00257900148481100
2017-08-09588.00588.00577.00587.00260600151801600
2017-08-08593.00594.00582.00584.0013590079707400
2017-08-07593.00596.00589.00594.0011290066921500
2017-08-04585.00592.00584.00588.0016400096460400
2017-08-03594.00597.00581.00585.00215000125609200
2017-08-02587.00597.00587.00593.0016850099795600
2017-08-01608.00608.00583.00583.00319600188536700
2017-07-31597.00609.00594.00608.00221200133400500
2017-07-28607.00615.00594.00597.00535700322855000
2017-07-27615.00618.00608.00609.00207600126931400
2017-07-26620.00621.00612.00616.00299700184227500
2017-07-25624.00624.00615.00620.00203000125810200
2017-07-24614.00627.00612.00622.00325900201992300
2017-07-21617.00619.00614.00618.0016130099575200
2017-07-20623.00624.00607.00617.00403800248298900
2017-07-19620.00622.00612.00622.00347400214871000
2017-07-18636.00639.00612.00619.00435500269641800
2017-07-14652.00658.00629.00635.00441000281712400
2017-07-13662.00666.00652.00653.0015180099945800
2017-07-12668.00671.00654.00662.00213100140882600
2017-07-11666.00676.00666.00673.0014540097570900
2017-07-10684.00684.00660.00666.00294700196902800
2017-07-07671.00685.00668.00681.00192500130489000
2017-07-06710.00710.00674.00681.00340800234674400
2017-07-05690.00700.00675.00693.00275000189312700
2017-07-04731.00734.00685.00685.00442900311473100
2017-07-03715.00742.00714.00736.00464700339844500
2017-06-30704.00721.00704.00710.00261500185908600
2017-06-29701.00717.00698.00713.00234200166006900
2017-06-28719.00719.00702.00703.00188200133574400
2017-06-27702.00724.00701.00714.00299400213849700
2017-06-26687.00707.00687.00698.00178700125144600
2017-06-23704.00705.00680.00685.00201800139937300
2017-06-22703.00709.00698.00700.00173100121802000
2017-06-21695.00703.00681.00695.00214000149269300
2017-06-20719.00719.00692.00692.00251800176860000
2017-06-19700.00728.00700.00709.00398400284660600
2017-06-16700.00707.00686.00695.00191800133153100
2017-06-15689.00704.00686.00698.00310100215921200
2017-06-14695.00708.00689.00689.00289400201237800
2017-06-13676.00715.00673.00700.00861500603336400
2017-06-12668.00682.00661.00673.00404900272917100
2017-06-09661.00666.00648.00664.00258000170543600
2017-06-08645.00672.00642.00658.00409300269901700
2017-06-07626.00649.00626.00649.00218700139635400
2017-06-06627.00635.00620.00632.00165200103631600
2017-06-05638.00639.00624.00625.0013960087824400
2017-06-02632.00640.00627.00636.00177600112886000
2017-06-01620.00629.00619.00624.00162900101708000
2017-05-31631.00632.00616.00617.0016060099868300
2017-05-30630.00631.00617.00627.0015290095439100
2017-05-29648.00651.00625.00627.00180300114217800
2017-05-26645.00657.00643.00647.00323700210178800
2017-05-25637.00649.00635.00645.00234100150495400
2017-05-24627.00640.00624.00634.00187300118704700
2017-05-23620.00630.00615.00627.00216800135224400
2017-05-22614.00620.00610.00614.0011300069485900
2017-05-19609.00613.00598.00611.00228100138211900
2017-05-18610.00616.00603.00609.00244300148567300
2017-05-17645.00649.00618.00620.00302600191051300
2017-05-16628.00660.00627.00643.00400700259202100
2017-05-15638.00638.00620.00631.00168200105780500
2017-05-12633.00636.00627.00630.00183700116017300
2017-05-11649.00653.00633.00633.00195800125221200
2017-05-10652.00660.00643.00649.00268700174302200
2017-05-09649.00663.00646.00651.00308100201947900
2017-05-08643.00654.00637.00645.00335700216569000
2017-05-02626.00636.00622.00629.00269400169341200
2017-05-01635.00636.00616.00620.00202300126005800
2017-04-28635.00640.00625.00635.00207100131242500
2017-04-27627.00648.00627.00639.00378700241630000
2017-04-26638.00640.00610.00627.00475300297232800
2017-04-25627.00648.00626.00635.00406500258353800
2017-04-24671.00677.00637.00637.00730600475860500
2017-04-21635.00687.00623.00671.0015966001050915900
2017-04-20637.00642.00621.00630.00345000217640700
2017-04-19615.00638.00614.00637.00447400281067400
2017-04-18599.00621.00595.00618.00397000243056300
2017-04-17570.00596.00570.00594.00215300126211900
2017-04-14581.00588.00570.00574.00212000121953100
2017-04-13577.00584.00571.00581.00175500101389300
2017-04-12595.00601.00574.00585.00504000295776200
2017-04-11636.00644.00603.00605.00821100513097000
2017-04-10607.00621.00603.00618.00411900253548400
2017-04-07597.00605.00585.00600.00287200171301800
2017-04-06596.00606.00592.00594.00257600154190000
2017-04-05580.00606.00580.00598.00359100214663000
2017-04-04591.00597.00571.00578.00218200127447600
2017-04-03593.00598.00583.00586.00177100104607500
2017-03-31610.00611.00583.00583.00172500102271200
2017-03-30601.00615.00598.00604.00372500226235200
2017-03-29584.00594.00584.00593.0012260072309800
2017-03-28576.00580.00571.00580.008630049758400
2017-03-27574.00582.00572.00576.009090052472300
2017-03-24572.00584.00571.00582.0011800068357700
2017-03-23581.00581.00567.00576.0011050063409100
2017-03-22573.00579.00571.00572.007210041417500
2017-03-21570.00583.00569.00582.0011530066751200
2017-03-17574.00574.00566.00572.007830044642700
2017-03-16568.00577.00566.00574.007520042993600
2017-03-15569.00578.00567.00570.007040040206300
2017-03-14570.00573.00566.00570.008360047602600
2017-03-13574.00577.00571.00574.0010950062873300
2017-03-10585.00585.00573.00576.0015470089414700
2017-03-09568.00583.00564.00582.00215700124132700
2017-03-08563.00568.00562.00566.0012510070703400
2017-03-07568.00571.00561.00563.0012150068478400
2017-03-06567.00570.00562.00568.006380036118100
2017-03-03570.00575.00565.00566.0010820061738500
2017-03-02570.00573.00567.00570.009330053172300
2017-03-01566.00569.00561.00564.0016970095746100
2017-02-28569.00573.00564.00565.0014510082296000
2017-02-27576.00576.00566.00571.009170052245600
2017-02-24564.00577.00564.00573.00195300111662200
2017-02-23569.00569.00563.00565.007090040056600
2017-02-22567.00570.00564.00566.0010180057722000
2017-02-21564.00568.00562.00562.008040045338600
2017-02-20566.00567.00562.00562.009450053248000
2017-02-17567.00571.00565.00569.009950056480900
2017-02-16587.00587.00567.00572.00234700134378700
2017-02-15579.00594.00573.00588.00224400131463400
2017-02-14579.00579.00571.00573.0013950080150900
2017-02-13573.00579.00571.00577.0012030069247900
2017-02-10573.00575.00570.00572.0010040057490800
2017-02-09568.00572.00566.00570.006980039722300
2017-02-08566.00573.00563.00573.007370041866100
2017-02-07567.00568.00559.00560.0013270074589500
2017-02-06575.00575.00566.00571.006800038790400
2017-02-03564.00576.00564.00572.0015210086516000
2017-02-02570.00570.00559.00561.0014290080782300
2017-02-01560.00566.00556.00565.0014050078889200
2017-01-31565.00567.00558.00563.0014710082740800
2017-01-30567.00572.00565.00569.007160040628700
2017-01-27571.00573.00562.00565.0013880078617600
2017-01-26568.00569.00560.00568.0011850067023800
2017-01-25568.00572.00562.00563.0010030056631800
2017-01-24573.00578.00563.00566.0014670083393700
2017-01-23562.00584.00562.00581.0013080075218600
2017-01-20555.00570.00555.00566.0013390075464400
2017-01-19565.00574.00556.00559.00240800135141200
2017-01-18567.00571.00558.00563.0013090073780800
2017-01-17570.00578.00567.00568.0015500088471400
2017-01-16589.00589.00571.00576.00194500112264900
2017-01-13596.00597.00583.00589.00202200119388200
2017-01-12606.00612.00587.00592.00392900234552400
2017-01-11638.00658.00612.00616.00783900498225000
2017-01-10615.00635.00614.00630.00497500311892300
2017-01-06605.00618.00605.00612.00272500166794200
2017-01-05593.00609.00586.00608.00461000277056400
2017-01-04592.00595.00585.00593.00180700106652600
2016-12-30575.00593.00575.00586.0011590067930600
2016-12-29584.00584.00574.00580.00174900101396800
2016-12-28571.00591.00571.00591.00273900160285100
2016-12-27580.00581.00568.00572.00179700103235500
2016-12-26565.00580.00563.00580.00239300137602000
2016-12-22570.00582.00566.00568.00228400130678100
2016-12-21580.00582.00568.00573.00267900153936400
2016-12-20590.00592.00573.00577.00398400230459700
2016-12-19585.00605.00585.00597.00513500305055100
2016-12-16590.00592.00571.00578.00281700163086100
2016-12-15598.00600.00581.00588.00376800222137900
2016-12-14568.00603.00565.00596.001023700605501000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter