[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 
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
2016-06-17638.00644.00596.00607.001490200916822700
2016-06-16663.00676.00619.00625.0016420001057686600
2016-06-15634.00660.00624.00645.001426500919562200
2016-06-14685.00689.00631.00635.0019065001246016500
2016-06-13682.00719.00675.00695.0021370001487880700
2016-06-10705.00711.00680.00700.0020450001417312900
2016-06-09716.00720.00701.00707.0018490001309788500
2016-06-08714.00752.00708.00727.0059416004340720100
2016-06-07739.00758.00708.00721.0051813003766862100
2016-06-06730.00753.00712.00715.0033790002468927200
2016-06-03789.00798.00745.00754.0058959004540612900
2016-06-02835.00846.00757.00795.002368290018991210700
2016-06-01788.00853.00783.00833.002683130022117448900
2016-05-31752.00808.00737.00802.001620540012557668300
2016-05-30710.00759.00710.00728.0068712005061596900
2016-05-27738.00809.00695.00729.002729830020357587700
2016-05-26666.00768.00651.00768.00132998009585261500
2016-05-25604.00682.00602.00668.0050934003290202200
2016-05-24601.00614.00587.00601.0020404001223209300
2016-05-23575.00623.00561.00620.0043893002627241000
2016-05-20550.00569.00541.00558.001685900934847100
2016-05-19570.00578.00545.00559.001752700982165600
2016-05-18610.00615.00524.00556.0046682002642386800
2016-05-17610.00628.00573.00601.0042244002539659000
2016-05-16640.00654.00590.00590.0051221003186847100
2016-05-13800.00824.00688.00690.002134530016102362500
2016-05-12757.00757.00757.00757.00517600391823200
2016-05-11657.00657.00657.00657.00158000103806000
2016-05-10557.00557.00557.00557.0015330085388100
2016-05-09399.00477.00399.00477.00495000216010600
2016-05-06406.00408.00394.00397.0019290076701700
2016-05-02401.00408.00395.00403.0019900080179200
2016-04-28425.00429.00405.00409.00278000116103000
2016-04-27415.00425.00413.00420.00285500119503600
2016-04-26437.00449.00414.00418.00414400176569900
2016-04-25452.00455.00434.00441.00254800113497100
2016-04-22445.00453.00436.00446.00403700179572700
2016-04-21458.00471.00448.00454.00700900321906600
2016-04-20483.00488.00453.00456.001244500584411200
2016-04-19428.00480.00428.00480.0024318001128812800
2016-04-18433.00435.00419.00422.00299900127892400
2016-04-15425.00434.00421.00431.00260300111587700
2016-04-14439.00444.00429.00435.00327500142806400
2016-04-13423.00435.00419.00432.00263000112166800
2016-04-12428.00429.00412.00416.00311600131666000
2016-04-11415.00430.00404.00428.00391600164120400
2016-04-08391.00411.00391.00407.00277200111722400
2016-04-07394.00409.00391.00398.00286000114249900
2016-04-06414.00423.00392.00398.001608400655290600
2016-04-05408.00411.00382.00384.0023080090797900
2016-04-04405.00417.00398.00411.0015830064678800
2016-04-01423.00426.00402.00403.00249100101996600
2016-03-31433.00433.00422.00425.0013980059656500
2016-03-30437.00440.00426.00427.0019130082865900
2016-03-29416.00437.00413.00431.0015050064049700
2016-03-28415.00422.00413.00419.0012290051281900
2016-03-25430.00432.00412.00417.0018990080100000
2016-03-24435.00440.00429.00430.0015120065585500
2016-03-23435.00438.00432.00434.0015980069565900
2016-03-22433.00440.00428.00435.0020930090810000
2016-03-18424.00428.00413.00426.00291400122254200
2016-03-17430.00454.00426.00429.00556700245234400
2016-03-16432.00435.00429.00430.0015640067491600
2016-03-15429.00437.00420.00430.00298600128776200
2016-03-14436.00438.00420.00426.00267900115529400
2016-03-11423.00431.00418.00428.0022030093770500
2016-03-10429.00435.00417.00423.00426600180720100
2016-03-09415.00437.00409.00429.001206400517192600
2016-03-08412.00413.00397.00409.0020880084680000
2016-03-07410.00413.00404.00407.0021420087495000
2016-03-04395.00409.00395.00405.0021510086680700
2016-03-03375.00396.00375.00396.0023130090330600
2016-03-02380.00392.00377.00378.00288600110687500
2016-03-01356.00374.00356.00374.0016510060419600
2016-02-29366.00367.00356.00357.0012960047116500
2016-02-26355.00362.00355.00360.009290033367500
2016-02-25350.00360.00350.00354.0013000046193600
2016-02-24353.00365.00352.00353.0010190036269200
2016-02-23371.00372.00358.00359.0010010036338500
2016-02-22364.00369.00363.00365.0010770039284800
2016-02-19356.00363.00346.00362.0012980046220700
2016-02-18350.00368.00350.00360.0024470087759300
2016-02-17340.00352.00334.00342.0018160062360900
2016-02-16329.00357.00326.00343.0028080096545100
2016-02-15320.00337.00308.00333.00379500122396300
2016-02-12314.00318.00300.00300.00361700111134800
2016-02-10344.00349.00330.00335.0025760086678900
2016-02-09350.00354.00341.00343.00318600110045600
2016-02-08349.00369.00349.00368.0023050083512100
2016-02-05364.00370.00349.00357.00282500101000800
2016-02-04382.00389.00367.00372.0021250080125400
2016-02-03399.00400.00378.00381.00325600125643700
2016-02-02392.00418.00387.00409.00607300245173800
2016-02-01378.00389.00374.00388.0025140095722600
2016-01-29361.00370.00354.00366.00282500101902600
2016-01-28364.00375.00359.00363.0017320063612300
2016-01-27358.00370.00358.00369.0014640053492700
2016-01-26361.00364.00353.00353.0018020064564800
2016-01-25358.00373.00351.00366.00277300100473900
2016-01-22345.00362.00338.00359.00482000169364400
2016-01-21342.00355.00322.00323.00387100131986200
2016-01-20364.00367.00345.00346.00355500125976500
2016-01-19360.00372.00355.00368.0023670085888200
2016-01-18366.00368.00358.00364.00379500137811500
2016-01-15393.00398.00380.00381.0025840099915000
2016-01-14395.00396.00382.00393.00330900128352700
2016-01-13397.00405.00395.00405.0023840095275700
2016-01-12409.00414.00385.00390.00433300171392700
2016-01-08408.00415.00398.00409.00283700115381300
2016-01-07411.00424.00409.00412.00336600140039800
2016-01-06420.00423.00410.00414.00257800107051500
2016-01-05412.00425.00408.00415.00307300127647900
2016-01-04417.00431.00411.00419.00426600179258500
2015-12-30416.00424.00411.00415.00288000119971400
2015-12-29413.00419.00407.00415.00438200181177300
2015-12-28383.00448.00383.00421.0028697001209262100
2015-12-25387.00393.00374.00376.00665600252840600
2015-12-24406.00407.00389.00391.00642900255139000
2015-12-22417.00424.00406.00407.00445300185416000
2015-12-21418.00420.00406.00413.00586000241429900
2015-12-18449.00463.00425.00426.00926500411393000
2015-12-17435.00443.00432.00433.00276200120736000
2015-12-16438.00441.00431.00433.0021150092016800
2015-12-15445.00449.00430.00431.00276200120829800
2015-12-14456.00456.00442.00447.00352800157836500
2015-12-11464.00464.00458.00460.00246100113523800
2015-12-10465.00471.00456.00457.00335900155761100
2015-12-09484.00484.00465.00466.00423600199979100
2015-12-08502.00502.00484.00487.00341400167742900
2015-12-07510.00510.00499.00500.00218200109810700
2015-12-04511.00512.00501.00501.00371900188215600
2015-12-03519.00525.00515.00519.00229200118831600

   ※ 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