[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 
2017-06-23704.00705.00680.00685.00201800139937300
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
2016-12-13553.00566.00553.00565.00191800107386400
2016-12-12559.00565.00553.00561.00197900110787400
2016-12-09543.00553.00540.00552.00216900118336400
2016-12-08552.00553.00543.00545.00217200118863300
2016-12-07545.00552.00544.00551.00220200120563800
2016-12-06552.00557.00548.00548.00250300138048600
2016-12-05555.00575.00549.00551.00328000182704400
2016-12-02573.00575.00554.00558.00346700195294400
2016-12-01580.00587.00574.00575.00418200242743200
2016-11-30585.00591.00583.00586.00210400123368300
2016-11-29582.00592.00581.00585.00323700189742100
2016-11-28560.00584.00556.00584.00424800243030700
2016-11-25561.00562.00556.00560.0016860094145300
2016-11-24560.00566.00557.00561.00201900113310200
2016-11-22564.00567.00552.00563.00282300157901600
2016-11-21560.00567.00558.00564.00295800166206900
2016-11-18563.00565.00552.00556.00258300143711100
2016-11-17570.00570.00555.00561.0016660093182500
2016-11-16571.00575.00563.00569.0016150091673400
2016-11-15556.00574.00546.00572.00269200151617100
2016-11-14546.00556.00545.00548.0015460085077500
2016-11-11559.00561.00540.00546.00268300147488000
2016-11-10560.00560.00546.00556.00326100180923700
2016-11-09552.00564.00510.00522.00476100255170500
2016-11-08568.00568.00552.00552.0017320096342600
2016-11-07561.00571.00559.00565.00223900126689400
2016-11-04579.00579.00553.00557.00670600378031300
2016-11-02595.00599.00576.00579.00250100146448800
2016-11-01604.00607.00595.00597.00241900144785000
2016-10-31610.00615.00604.00605.0013560082371000
2016-10-28605.00614.00605.00610.00280100170855800
2016-10-27607.00612.00604.00608.0015270092723600
2016-10-26607.00618.00607.00613.0013650083730700
2016-10-25614.00619.00605.00610.00199400121755300
2016-10-24621.00623.00615.00621.009520058966500
2016-10-21627.00631.00621.00623.0014060087790000
2016-10-20627.00631.00622.00628.0015880099486300
2016-10-19614.00636.00610.00634.00293300183337300
2016-10-18609.00614.00605.00612.0014940091117400
2016-10-17602.00609.00602.00604.0012830077698200
2016-10-14605.00611.00603.00604.0014010084882300
2016-10-13616.00619.00601.00605.00232900141569700
2016-10-12621.00628.00613.00614.0015710097284500
2016-10-11629.00639.00627.00629.0013630086169600
2016-10-07635.00637.00626.00628.00202100127385000
2016-10-06664.00664.00643.00644.00195000127112700
2016-10-05660.00667.00643.00654.00556400364077900
2016-10-04670.00696.00654.00670.0025864001753594600
2016-10-03630.00638.00630.00634.0013000082183700
2016-09-30621.00635.00620.00630.0013790086687000
2016-09-29635.00644.00632.00635.0015250096943600
2016-09-28649.00649.00632.00641.00216900138954900
2016-09-27630.00641.00617.00639.00314000198148700
2016-09-26633.00655.00628.00635.00677100434516400
2016-09-23598.00635.00594.00627.00688200425331600
2016-09-21573.00591.00571.00590.0013990081324700
2016-09-20571.00582.00569.00574.0011700067294600
2016-09-16577.00583.00571.00580.0013250076479700
2016-09-15585.00590.00570.00571.0017110098906200
2016-09-14601.00604.00587.00588.00264600157540000
2016-09-13607.00611.00600.00602.00220300132755500
2016-09-12601.00608.00599.00601.00182300109592300
2016-09-09608.00611.00603.00608.00184600112119100
2016-09-08620.00620.00606.00609.00223200136105700
2016-09-07604.00622.00604.00620.00175700107726400
2016-09-06606.00615.00606.00610.0014800090388000
2016-09-05610.00611.00604.00607.0015370093343100
2016-09-02608.00622.00603.00606.00295800180341300
2016-09-01608.00612.00606.00607.0013870084417600
2016-08-31610.00615.00604.00613.00222800135379000
2016-08-30600.00613.00594.00611.00207600125635000
2016-08-29607.00620.00601.00603.00301100182801600
2016-08-26620.00620.00606.00608.00273900167616800
2016-08-25629.00629.00616.00618.0014860092133700
2016-08-24631.00636.00627.00630.00192200121062000
2016-08-23643.00651.00633.00638.00165400106194900
2016-08-22649.00656.00632.00648.00314800202790800
2016-08-19630.00651.00630.00646.00424300272739600
2016-08-18630.00634.00622.00629.00290400182447200
2016-08-17642.00682.00634.00638.001067600701635600
2016-08-16614.00640.00614.00633.00397600251099400
2016-08-15607.00619.00605.00613.00172600105682300
2016-08-12614.00623.00612.00620.00253000156288200
2016-08-10637.00637.00618.00619.00270200169141600
2016-08-09616.00650.00611.00637.00395100250411400
2016-08-08605.00616.00603.00613.00240400146659000
2016-08-05618.00620.00604.00605.00483700295676000
2016-08-04642.00647.00620.00622.00476400300701100
2016-08-03660.00663.00629.00630.00706100455250100
2016-08-02629.00675.00624.00670.001051000689169300
2016-08-01622.00630.00613.00619.00480500297901300
2016-07-29633.00640.00617.00631.00483800302076600
2016-07-28650.00655.00622.00635.00458800292654500
2016-07-27666.00666.00648.00651.00402700263941400
2016-07-26680.00686.00652.00656.00518200345209000
2016-07-25693.00701.00684.00686.00461600319651700
2016-07-22690.00702.00681.00691.00587100404349700
2016-07-21730.00730.00706.00710.00473300339096900
2016-07-20719.00744.00693.00710.001238400884897900
2016-07-19742.00765.00709.00734.0014006001029329800
2016-07-15700.00715.00678.00714.001213300841456700
2016-07-14716.00749.00686.00704.0031607002279559500
2016-07-13685.00720.00683.00719.0023260001640247000
2016-07-12668.00680.00655.00679.001356600904583000
2016-07-11657.00680.00646.00658.0018172001194863600
2016-07-08628.00655.00607.00650.0027728001746512600
2016-07-07567.00646.00566.00636.0053220003306999400
2016-07-06560.00567.00552.00562.00523100292175700
2016-07-05587.00589.00565.00569.00671300385397700
2016-07-04560.00591.00555.00590.00794600460416400
2016-07-01548.00564.00548.00560.00459000255657100
2016-06-30571.00579.00550.00551.00654700368778800
2016-06-29558.00575.00554.00566.00582200329344400
2016-06-28548.00564.00536.00556.00895400494704800
2016-06-27551.00570.00548.00560.00911400510386800
2016-06-24620.00630.00521.00542.0019444001095562400
2016-06-23614.00620.00602.00611.00629200384007400
2016-06-22613.00655.00613.00619.001130000708969600
2016-06-21615.00631.00614.00620.001027600638889300
2016-06-20604.00623.00602.00612.001171300719120300

   ※ 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。 

s7db.com Twitter Blog