新日本科学(2395)の株価時系列情報
新日本科学(2395)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,486 | 1,492 | 1,422 | 1,423 | 213,600 |
| 2024/04/18 | 1,443 | 1,487 | 1,440 | 1,483 | 187,400 |
| 2024/04/17 | 1,452 | 1,483 | 1,425 | 1,457 | 162,000 |
| 2024/04/16 | 1,463 | 1,470 | 1,436 | 1,451 | 187,500 |
| 2024/04/15 | 1,479 | 1,491 | 1,462 | 1,479 | 141,500 |
| 2024/04/12 | 1,477 | 1,506 | 1,477 | 1,491 | 170,100 |
| 2024/04/11 | 1,473 | 1,494 | 1,466 | 1,475 | 144,100 |
| 2024/04/10 | 1,466 | 1,500 | 1,461 | 1,485 | 262,000 |
| 2024/04/09 | 1,452 | 1,465 | 1,445 | 1,451 | 144,500 |
| 2024/04/08 | 1,451 | 1,467 | 1,440 | 1,449 | 182,200 |
| 2024/04/05 | 1,414 | 1,455 | 1,413 | 1,450 | 173,300 |
| 2024/04/04 | 1,431 | 1,458 | 1,424 | 1,428 | 205,000 |
| 2024/04/03 | 1,420 | 1,443 | 1,397 | 1,431 | 233,400 |
| 2024/04/02 | 1,501 | 1,503 | 1,431 | 1,431 | 463,700 |
| 2024/04/01 | 1,518 | 1,522 | 1,496 | 1,503 | 187,400 |
| 2024/03/29 | 1,548 | 1,548 | 1,507 | 1,518 | 207,700 |
| 2024/03/28 | 1,528 | 1,548 | 1,517 | 1,532 | 175,900 |
| 2024/03/27 | 1,530 | 1,541 | 1,515 | 1,540 | 187,800 |
| 2024/03/26 | 1,533 | 1,540 | 1,510 | 1,518 | 253,600 |
| 2024/03/25 | 1,555 | 1,565 | 1,535 | 1,535 | 172,300 |
| 2024/03/22 | 1,566 | 1,574 | 1,547 | 1,562 | 209,600 |
| 2024/03/21 | 1,550 | 1,575 | 1,549 | 1,566 | 280,200 |
| 2024/03/19 | 1,538 | 1,544 | 1,522 | 1,532 | 116,900 |
| 2024/03/18 | 1,530 | 1,542 | 1,516 | 1,538 | 175,300 |
| 2024/03/15 | 1,505 | 1,525 | 1,498 | 1,521 | 199,500 |
| 2024/03/14 | 1,510 | 1,533 | 1,499 | 1,520 | 239,400 |
| 2024/03/13 | 1,540 | 1,548 | 1,502 | 1,504 | 233,100 |
| 2024/03/12 | 1,555 | 1,560 | 1,497 | 1,535 | 289,100 |
| 2024/03/11 | 1,555 | 1,589 | 1,527 | 1,543 | 296,200 |
| 2024/03/08 | 1,568 | 1,590 | 1,549 | 1,578 | 435,200 |
| 2024/03/07 | 1,603 | 1,613 | 1,586 | 1,587 | 232,600 |
| 2024/03/06 | 1,572 | 1,609 | 1,568 | 1,604 | 196,100 |
| 2024/03/05 | 1,595 | 1,597 | 1,570 | 1,578 | 328,600 |
| 2024/03/04 | 1,611 | 1,632 | 1,596 | 1,600 | 380,300 |
| 2024/03/01 | 1,644 | 1,663 | 1,618 | 1,621 | 242,400 |
| 2024/02/29 | 1,668 | 1,668 | 1,632 | 1,640 | 292,400 |
| 2024/02/28 | 1,678 | 1,713 | 1,667 | 1,678 | 362,500 |
| 2024/02/27 | 1,647 | 1,679 | 1,643 | 1,677 | 322,400 |
| 2024/02/26 | 1,606 | 1,659 | 1,594 | 1,650 | 394,400 |
| 2024/02/22 | 1,633 | 1,639 | 1,615 | 1,615 | 245,000 |
| 2024/02/21 | 1,645 | 1,645 | 1,626 | 1,630 | 166,700 |
| 2024/02/20 | 1,605 | 1,659 | 1,605 | 1,641 | 492,200 |
| 2024/02/19 | 1,600 | 1,617 | 1,591 | 1,600 | 246,600 |
| 2024/02/16 | 1,619 | 1,626 | 1,592 | 1,618 | 274,500 |
| 2024/02/15 | 1,605 | 1,634 | 1,600 | 1,609 | 438,300 |
| 2024/02/14 | 1,595 | 1,618 | 1,577 | 1,587 | 323,700 |
| 2024/02/13 | 1,551 | 1,627 | 1,543 | 1,625 | 646,500 |
| 2024/02/09 | 1,520 | 1,560 | 1,516 | 1,546 | 380,900 |
| 2024/02/08 | 1,551 | 1,555 | 1,507 | 1,526 | 633,800 |
| 2024/02/07 | 1,595 | 1,603 | 1,531 | 1,557 | 876,300 |
| 2024/02/06 | 1,612 | 1,623 | 1,574 | 1,602 | 880,700 |
| 2024/02/05 | 1,780 | 1,838 | 1,612 | 1,623 | 2,087,400 |
| 2024/02/02 | 1,692 | 1,814 | 1,616 | 1,754 | 2,336,200 |
| 2024/02/01 | 1,706 | 1,719 | 1,660 | 1,703 | 456,700 |
| 2024/01/31 | 1,733 | 1,738 | 1,699 | 1,722 | 298,200 |
| 2024/01/30 | 1,771 | 1,771 | 1,726 | 1,730 | 330,500 |
| 2024/01/29 | 1,752 | 1,796 | 1,747 | 1,772 | 361,000 |
| 2024/01/26 | 1,755 | 1,783 | 1,734 | 1,748 | 405,600 |
| 2024/01/25 | 1,701 | 1,765 | 1,676 | 1,759 | 713,200 |
| 2024/01/24 | 1,690 | 1,755 | 1,690 | 1,714 | 522,400 |
| 2024/01/23 | 1,676 | 1,716 | 1,661 | 1,694 | 735,000 |
| 2024/01/22 | 1,697 | 1,713 | 1,660 | 1,667 | 900,400 |
| 2024/01/19 | 1,742 | 1,744 | 1,678 | 1,708 | 1,042,800 |
| 2024/01/18 | 1,931 | 1,946 | 1,560 | 1,721 | 4,578,500 |
| 2024/01/17 | 1,952 | 1,996 | 1,926 | 1,960 | 610,700 |
| 2024/01/16 | 1,913 | 1,953 | 1,890 | 1,934 | 452,600 |
| 2024/01/15 | 1,900 | 1,917 | 1,869 | 1,913 | 310,500 |
| 2024/01/12 | 1,873 | 1,908 | 1,841 | 1,883 | 442,000 |
| 2024/01/11 | 1,877 | 1,878 | 1,851 | 1,870 | 322,100 |
| 2024/01/10 | 1,835 | 1,867 | 1,809 | 1,854 | 413,700 |
| 2024/01/09 | 1,808 | 1,825 | 1,788 | 1,821 | 318,700 |
| 2024/01/05 | 1,796 | 1,805 | 1,765 | 1,789 | 344,700 |
| 2024/01/04 | 1,681 | 1,791 | 1,657 | 1,781 | 382,500 |
| 2023/12/29 | 1,716 | 1,716 | 1,685 | 1,698 | 229,200 |
| 2023/12/28 | 1,685 | 1,731 | 1,675 | 1,727 | 224,200 |
| 2023/12/27 | 1,614 | 1,692 | 1,614 | 1,678 | 485,900 |
| 2023/12/26 | 1,647 | 1,670 | 1,609 | 1,609 | 265,400 |
| 2023/12/25 | 1,674 | 1,687 | 1,652 | 1,652 | 131,200 |
| 2023/12/22 | 1,688 | 1,707 | 1,665 | 1,674 | 167,600 |
| 2023/12/21 | 1,700 | 1,704 | 1,677 | 1,688 | 189,600 |
| 2023/12/20 | 1,730 | 1,757 | 1,715 | 1,722 | 287,700 |
| 2023/12/19 | 1,648 | 1,713 | 1,629 | 1,705 | 372,500 |
| 2023/12/18 | 1,666 | 1,674 | 1,642 | 1,658 | 225,300 |
| 2023/12/15 | 1,646 | 1,706 | 1,634 | 1,675 | 376,500 |
| 2023/12/14 | 1,645 | 1,669 | 1,613 | 1,622 | 146,400 |
| 2023/12/13 | 1,625 | 1,658 | 1,612 | 1,644 | 176,000 |
| 2023/12/12 | 1,638 | 1,658 | 1,624 | 1,632 | 216,500 |
| 2023/12/11 | 1,639 | 1,648 | 1,608 | 1,629 | 225,800 |
| 2023/12/08 | 1,676 | 1,680 | 1,611 | 1,615 | 316,000 |
| 2023/12/07 | 1,714 | 1,723 | 1,688 | 1,692 | 209,800 |
| 2023/12/06 | 1,703 | 1,732 | 1,679 | 1,726 | 270,400 |
| 2023/12/05 | 1,723 | 1,746 | 1,702 | 1,703 | 303,400 |
| 2023/12/04 | 1,667 | 1,742 | 1,656 | 1,740 | 486,300 |
| 2023/12/01 | 1,648 | 1,668 | 1,628 | 1,642 | 217,400 |
| 2023/11/30 | 1,623 | 1,664 | 1,613 | 1,647 | 323,000 |
| 2023/11/29 | 1,632 | 1,650 | 1,613 | 1,617 | 182,500 |
| 2023/11/28 | 1,622 | 1,653 | 1,616 | 1,640 | 171,100 |
| 2023/11/27 | 1,688 | 1,688 | 1,616 | 1,629 | 351,800 |
| 2023/11/24 | 1,624 | 1,684 | 1,609 | 1,680 | 359,000 |
| 2023/11/22 | 1,579 | 1,619 | 1,570 | 1,612 | 184,700 |
| 2023/11/21 | 1,628 | 1,635 | 1,585 | 1,605 | 177,600 |
| 2023/11/20 | 1,606 | 1,636 | 1,602 | 1,619 | 249,900 |
| 2023/11/17 | 1,566 | 1,603 | 1,560 | 1,602 | 278,700 |
| 2023/11/16 | 1,580 | 1,607 | 1,559 | 1,578 | 310,400 |
| 2023/11/15 | 1,592 | 1,599 | 1,546 | 1,588 | 524,600 |
| 2023/11/14 | 1,603 | 1,612 | 1,548 | 1,552 | 515,500 |
| 2023/11/13 | 1,560 | 1,591 | 1,473 | 1,580 | 1,122,100 |
| 2023/11/10 | 1,648 | 1,665 | 1,540 | 1,561 | 1,391,600 |
| 2023/11/09 | 1,696 | 1,716 | 1,651 | 1,678 | 474,300 |
| 2023/11/08 | 1,696 | 1,727 | 1,676 | 1,698 | 1,117,200 |
| 2023/11/07 | 1,829 | 1,879 | 1,821 | 1,871 | 729,200 |
| 2023/11/06 | 1,778 | 1,845 | 1,754 | 1,835 | 591,400 |
| 2023/11/02 | 1,720 | 1,753 | 1,720 | 1,721 | 360,200 |
| 2023/11/01 | 1,710 | 1,714 | 1,675 | 1,695 | 243,300 |
| 2023/10/31 | 1,686 | 1,714 | 1,650 | 1,672 | 348,600 |
| 2023/10/30 | 1,671 | 1,680 | 1,645 | 1,663 | 548,000 |
| 2023/10/27 | 1,591 | 1,669 | 1,590 | 1,668 | 277,400 |
| 2023/10/26 | 1,610 | 1,646 | 1,594 | 1,596 | 306,500 |
| 2023/10/25 | 1,674 | 1,691 | 1,631 | 1,632 | 335,800 |
| 2023/10/24 | 1,654 | 1,665 | 1,598 | 1,659 | 460,300 |
| 2023/10/23 | 1,678 | 1,686 | 1,652 | 1,673 | 250,700 |
| 2023/10/20 | 1,680 | 1,694 | 1,659 | 1,682 | 247,000 |
| 2023/10/19 | 1,713 | 1,738 | 1,685 | 1,698 | 249,000 |
| 2023/10/18 | 1,747 | 1,747 | 1,716 | 1,734 | 267,300 |
| 2023/10/17 | 1,763 | 1,781 | 1,733 | 1,743 | 221,200 |
| 2023/10/16 | 1,741 | 1,755 | 1,725 | 1,751 | 238,400 |
| 2023/10/13 | 1,806 | 1,810 | 1,753 | 1,757 | 253,100 |
| 2023/10/12 | 1,772 | 1,825 | 1,763 | 1,824 | 255,100 |
| 2023/10/11 | 1,859 | 1,859 | 1,782 | 1,782 | 344,000 |
| 2023/10/10 | 1,822 | 1,865 | 1,818 | 1,858 | 279,900 |
| 2023/10/06 | 1,819 | 1,838 | 1,793 | 1,826 | 302,800 |
| 2023/10/05 | 1,725 | 1,802 | 1,709 | 1,789 | 313,000 |
| 2023/10/04 | 1,736 | 1,744 | 1,710 | 1,715 | 502,400 |
| 2023/10/03 | 1,825 | 1,839 | 1,770 | 1,776 | 448,100 |
| 2023/10/02 | 1,895 | 1,906 | 1,833 | 1,833 | 337,200 |
| 2023/09/29 | 1,928 | 1,932 | 1,871 | 1,872 | 291,400 |
| 2023/09/28 | 1,899 | 1,940 | 1,891 | 1,921 | 155,100 |
| 2023/09/27 | 1,908 | 1,946 | 1,899 | 1,926 | 363,900 |
| 2023/09/26 | 1,957 | 1,964 | 1,928 | 1,928 | 244,300 |
| 2023/09/25 | 1,950 | 1,974 | 1,938 | 1,961 | 178,100 |
| 2023/09/22 | 1,956 | 1,980 | 1,924 | 1,950 | 300,300 |
| 2023/09/21 | 1,923 | 1,985 | 1,914 | 1,951 | 523,700 |
| 2023/09/20 | 1,878 | 1,960 | 1,866 | 1,946 | 851,300 |
| 2023/09/19 | 1,940 | 1,940 | 1,846 | 1,865 | 1,313,100 |
| 2023/09/15 | 2,038 | 2,042 | 1,966 | 1,975 | 1,150,200 |
| 2023/09/14 | 2,096 | 2,096 | 2,033 | 2,052 | 284,700 |
| 2023/09/13 | 2,080 | 2,101 | 2,068 | 2,084 | 165,400 |
| 2023/09/12 | 2,063 | 2,114 | 2,062 | 2,082 | 245,000 |
| 2023/09/11 | 2,121 | 2,122 | 2,060 | 2,063 | 355,100 |
| 2023/09/08 | 2,151 | 2,188 | 2,143 | 2,143 | 174,900 |
| 2023/09/07 | 2,190 | 2,192 | 2,151 | 2,151 | 223,800 |
| 2023/09/06 | 2,200 | 2,214 | 2,187 | 2,190 | 172,000 |
| 2023/09/05 | 2,177 | 2,229 | 2,177 | 2,199 | 253,000 |
| 2023/09/04 | 2,226 | 2,232 | 2,173 | 2,185 | 303,400 |
| 2023/09/01 | 2,256 | 2,274 | 2,219 | 2,226 | 342,500 |
| 2023/08/31 | 2,218 | 2,265 | 2,216 | 2,258 | 348,300 |
| 2023/08/30 | 2,212 | 2,256 | 2,191 | 2,199 | 425,400 |
| 2023/08/29 | 2,142 | 2,189 | 2,123 | 2,189 | 225,000 |
| 2023/08/28 | 2,125 | 2,151 | 2,118 | 2,132 | 249,200 |
| 2023/08/25 | 2,135 | 2,148 | 2,107 | 2,108 | 364,500 |
| 2023/08/24 | 2,147 | 2,172 | 2,140 | 2,166 | 195,400 |
| 2023/08/23 | 2,135 | 2,164 | 2,118 | 2,151 | 299,800 |
| 2023/08/22 | 2,138 | 2,165 | 2,110 | 2,140 | 317,900 |
| 2023/08/21 | 2,103 | 2,135 | 2,091 | 2,113 | 316,400 |
| 2023/08/18 | 2,158 | 2,158 | 2,045 | 2,125 | 644,400 |
| 2023/08/17 | 2,226 | 2,250 | 2,186 | 2,190 | 390,700 |
| 2023/08/16 | 2,250 | 2,301 | 2,235 | 2,276 | 277,500 |
| 2023/08/15 | 2,336 | 2,355 | 2,281 | 2,281 | 338,800 |
| 2023/08/14 | 2,313 | 2,322 | 2,277 | 2,312 | 365,300 |
| 2023/08/10 | 2,357 | 2,377 | 2,283 | 2,324 | 750,900 |
| 2023/08/09 | 2,390 | 2,453 | 2,386 | 2,389 | 633,600 |
| 2023/08/08 | 2,437 | 2,465 | 2,382 | 2,410 | 936,400 |
| 2023/08/07 | 2,360 | 2,431 | 2,300 | 2,428 | 1,354,000 |
| 2023/08/04 | 2,297 | 2,370 | 2,288 | 2,365 | 1,518,600 |
| 2023/08/03 | 2,194 | 2,330 | 2,179 | 2,275 | 2,260,500 |
| 2023/08/02 | 2,099 | 2,183 | 1,990 | 2,147 | 1,728,300 |
| 2023/08/01 | 2,100 | 2,159 | 2,099 | 2,117 | 668,200 |
| 2023/07/31 | 2,039 | 2,099 | 2,032 | 2,096 | 533,100 |
| 2023/07/28 | 2,017 | 2,022 | 1,991 | 2,022 | 503,600 |
| 2023/07/27 | 2,014 | 2,038 | 2,002 | 2,038 | 274,000 |
| 2023/07/26 | 2,031 | 2,047 | 2,008 | 2,024 | 201,000 |
| 2023/07/25 | 2,020 | 2,064 | 2,006 | 2,031 | 374,200 |
| 2023/07/24 | 2,015 | 2,026 | 2,004 | 2,020 | 209,800 |
| 2023/07/21 | 2,012 | 2,023 | 1,998 | 2,003 | 270,300 |
| 2023/07/20 | 2,043 | 2,063 | 2,018 | 2,019 | 358,800 |
| 2023/07/19 | 2,054 | 2,059 | 2,021 | 2,030 | 348,000 |
| 2023/07/18 | 2,023 | 2,060 | 2,004 | 2,059 | 361,000 |
| 2023/07/14 | 2,051 | 2,065 | 2,011 | 2,018 | 475,700 |
| 2023/07/13 | 2,005 | 2,061 | 1,988 | 2,047 | 487,900 |
| 2023/07/12 | 2,057 | 2,060 | 2,015 | 2,016 | 355,700 |
| 2023/07/11 | 2,056 | 2,088 | 2,042 | 2,057 | 297,400 |
| 2023/07/10 | 2,081 | 2,083 | 2,031 | 2,051 | 400,900 |
| 2023/07/07 | 2,074 | 2,100 | 2,044 | 2,089 | 559,900 |
| 2023/07/06 | 2,090 | 2,150 | 2,083 | 2,116 | 346,100 |
| 2023/07/05 | 2,101 | 2,112 | 2,087 | 2,105 | 229,600 |
| 2023/07/04 | 2,110 | 2,121 | 2,086 | 2,103 | 332,000 |
| 2023/07/03 | 2,143 | 2,169 | 2,125 | 2,134 | 422,100 |
| 2023/06/30 | 2,069 | 2,146 | 2,042 | 2,130 | 562,300 |
| 2023/06/29 | 2,095 | 2,106 | 2,063 | 2,067 | 351,900 |
| 2023/06/28 | 2,065 | 2,089 | 2,042 | 2,085 | 498,800 |