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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,347 | 1,347 | 1,322 | 1,338 | 224,300 |
| 2025/06/12 | 1,351 | 1,355 | 1,335 | 1,347 | 138,500 |
| 2025/06/11 | 1,303 | 1,364 | 1,296 | 1,351 | 389,200 |
| 2025/06/10 | 1,286 | 1,311 | 1,286 | 1,303 | 200,000 |
| 2025/06/09 | 1,290 | 1,297 | 1,280 | 1,282 | 231,700 |
| 2025/06/06 | 1,338 | 1,355 | 1,285 | 1,290 | 530,300 |
| 2025/06/05 | 1,332 | 1,367 | 1,324 | 1,349 | 244,500 |
| 2025/06/04 | 1,344 | 1,354 | 1,318 | 1,318 | 170,100 |
| 2025/06/03 | 1,329 | 1,337 | 1,322 | 1,330 | 159,000 |
| 2025/06/02 | 1,357 | 1,371 | 1,335 | 1,342 | 227,900 |
| 2025/05/30 | 1,313 | 1,356 | 1,309 | 1,356 | 195,000 |
| 2025/05/29 | 1,322 | 1,336 | 1,320 | 1,321 | 131,100 |
| 2025/05/28 | 1,342 | 1,348 | 1,317 | 1,317 | 234,100 |
| 2025/05/27 | 1,270 | 1,353 | 1,269 | 1,339 | 378,900 |
| 2025/05/26 | 1,283 | 1,288 | 1,267 | 1,270 | 108,000 |
| 2025/05/23 | 1,299 | 1,304 | 1,269 | 1,270 | 133,200 |
| 2025/05/22 | 1,261 | 1,287 | 1,260 | 1,278 | 163,300 |
| 2025/05/21 | 1,278 | 1,291 | 1,276 | 1,278 | 138,000 |
| 2025/05/20 | 1,302 | 1,325 | 1,284 | 1,287 | 241,200 |
| 2025/05/19 | 1,300 | 1,312 | 1,287 | 1,295 | 275,500 |
| 2025/05/16 | 1,325 | 1,333 | 1,305 | 1,313 | 241,200 |
| 2025/05/15 | 1,335 | 1,343 | 1,308 | 1,331 | 343,400 |
| 2025/05/14 | 1,399 | 1,406 | 1,337 | 1,361 | 443,700 |
| 2025/05/13 | 1,347 | 1,403 | 1,333 | 1,389 | 826,600 |
| 2025/05/12 | 1,355 | 1,369 | 1,300 | 1,304 | 759,500 |
| 2025/05/09 | 1,514 | 1,514 | 1,355 | 1,355 | 1,481,200 |
| 2025/05/08 | 1,513 | 1,540 | 1,431 | 1,520 | 1,234,400 |
| 2025/05/07 | 1,555 | 1,562 | 1,504 | 1,513 | 547,600 |
| 2025/05/02 | 1,545 | 1,566 | 1,508 | 1,553 | 814,500 |
| 2025/05/01 | 1,403 | 1,610 | 1,400 | 1,565 | 2,095,500 |
| 2025/04/30 | 1,410 | 1,450 | 1,404 | 1,433 | 450,400 |
| 2025/04/28 | 1,376 | 1,416 | 1,367 | 1,405 | 452,600 |
| 2025/04/25 | 1,283 | 1,374 | 1,279 | 1,369 | 500,800 |
| 2025/04/24 | 1,265 | 1,285 | 1,260 | 1,272 | 242,100 |
| 2025/04/23 | 1,270 | 1,281 | 1,260 | 1,265 | 172,500 |
| 2025/04/22 | 1,257 | 1,277 | 1,250 | 1,264 | 172,300 |
| 2025/04/21 | 1,279 | 1,289 | 1,256 | 1,260 | 229,400 |
| 2025/04/18 | 1,240 | 1,275 | 1,240 | 1,275 | 269,200 |
| 2025/04/17 | 1,239 | 1,250 | 1,222 | 1,241 | 269,900 |
| 2025/04/16 | 1,260 | 1,277 | 1,224 | 1,234 | 296,900 |
| 2025/04/15 | 1,256 | 1,275 | 1,242 | 1,260 | 360,000 |
| 2025/04/14 | 1,265 | 1,285 | 1,249 | 1,263 | 579,400 |
| 2025/04/11 | 1,255 | 1,277 | 1,198 | 1,262 | 1,292,500 |
| 2025/04/10 | 1,422 | 1,428 | 1,364 | 1,394 | 354,800 |
| 2025/04/09 | 1,296 | 1,306 | 1,237 | 1,288 | 393,700 |
| 2025/04/08 | 1,261 | 1,378 | 1,261 | 1,356 | 427,700 |
| 2025/04/07 | 1,150 | 1,205 | 1,142 | 1,180 | 733,100 |
| 2025/04/04 | 1,301 | 1,330 | 1,266 | 1,305 | 389,700 |
| 2025/04/03 | 1,332 | 1,357 | 1,317 | 1,349 | 310,700 |
| 2025/04/02 | 1,431 | 1,438 | 1,393 | 1,401 | 151,600 |
| 2025/04/01 | 1,450 | 1,464 | 1,429 | 1,431 | 136,200 |
| 2025/03/31 | 1,445 | 1,449 | 1,425 | 1,431 | 180,200 |
| 2025/03/28 | 1,502 | 1,522 | 1,465 | 1,475 | 192,900 |
| 2025/03/27 | 1,511 | 1,520 | 1,504 | 1,520 | 167,200 |
| 2025/03/26 | 1,510 | 1,533 | 1,502 | 1,515 | 125,500 |
| 2025/03/25 | 1,519 | 1,522 | 1,506 | 1,513 | 90,100 |
| 2025/03/24 | 1,539 | 1,539 | 1,505 | 1,517 | 186,500 |
| 2025/03/21 | 1,541 | 1,552 | 1,525 | 1,539 | 129,300 |
| 2025/03/19 | 1,565 | 1,570 | 1,546 | 1,551 | 124,300 |
| 2025/03/18 | 1,575 | 1,577 | 1,551 | 1,566 | 148,100 |
| 2025/03/17 | 1,540 | 1,571 | 1,540 | 1,566 | 190,500 |
| 2025/03/14 | 1,520 | 1,548 | 1,516 | 1,539 | 228,900 |
| 2025/03/13 | 1,522 | 1,565 | 1,517 | 1,528 | 355,700 |
| 2025/03/12 | 1,439 | 1,527 | 1,439 | 1,517 | 426,200 |
| 2025/03/11 | 1,466 | 1,470 | 1,420 | 1,441 | 332,300 |
| 2025/03/10 | 1,491 | 1,520 | 1,466 | 1,491 | 486,400 |
| 2025/03/07 | 1,449 | 1,511 | 1,413 | 1,461 | 872,400 |
| 2025/03/06 | 1,420 | 1,423 | 1,386 | 1,389 | 320,600 |
| 2025/03/05 | 1,425 | 1,435 | 1,407 | 1,414 | 223,100 |
| 2025/03/04 | 1,468 | 1,471 | 1,412 | 1,423 | 330,100 |
| 2025/03/03 | 1,512 | 1,516 | 1,476 | 1,489 | 152,100 |
| 2025/02/28 | 1,498 | 1,516 | 1,474 | 1,485 | 222,700 |
| 2025/02/27 | 1,505 | 1,545 | 1,491 | 1,514 | 270,200 |
| 2025/02/26 | 1,530 | 1,536 | 1,481 | 1,506 | 295,500 |
| 2025/02/25 | 1,534 | 1,570 | 1,533 | 1,533 | 147,500 |
| 2025/02/21 | 1,541 | 1,570 | 1,535 | 1,552 | 181,000 |
| 2025/02/20 | 1,590 | 1,601 | 1,564 | 1,572 | 227,900 |
| 2025/02/19 | 1,630 | 1,636 | 1,598 | 1,604 | 337,000 |
| 2025/02/18 | 1,668 | 1,668 | 1,618 | 1,620 | 232,300 |
| 2025/02/17 | 1,575 | 1,665 | 1,551 | 1,660 | 543,000 |
| 2025/02/14 | 1,700 | 1,717 | 1,615 | 1,615 | 588,800 |
| 2025/02/13 | 1,750 | 1,752 | 1,725 | 1,726 | 260,100 |
| 2025/02/12 | 1,756 | 1,761 | 1,727 | 1,730 | 324,200 |
| 2025/02/10 | 1,735 | 1,774 | 1,725 | 1,763 | 375,300 |
| 2025/02/07 | 1,836 | 1,857 | 1,767 | 1,775 | 504,700 |
| 2025/02/06 | 1,853 | 1,897 | 1,801 | 1,859 | 1,131,900 |
| 2025/02/05 | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 |
| 2025/02/04 | 1,661 | 1,669 | 1,637 | 1,655 | 213,200 |
| 2025/02/03 | 1,692 | 1,692 | 1,645 | 1,661 | 212,900 |
| 2025/01/31 | 1,690 | 1,700 | 1,680 | 1,700 | 105,500 |
| 2025/01/30 | 1,675 | 1,703 | 1,670 | 1,699 | 161,700 |
| 2025/01/29 | 1,696 | 1,706 | 1,673 | 1,673 | 147,000 |
| 2025/01/28 | 1,683 | 1,715 | 1,683 | 1,705 | 256,200 |
| 2025/01/27 | 1,670 | 1,713 | 1,659 | 1,683 | 323,000 |
| 2025/01/24 | 1,645 | 1,684 | 1,634 | 1,659 | 190,300 |
| 2025/01/23 | 1,659 | 1,664 | 1,629 | 1,646 | 175,600 |
| 2025/01/22 | 1,691 | 1,698 | 1,667 | 1,674 | 124,800 |
| 2025/01/21 | 1,631 | 1,705 | 1,626 | 1,685 | 258,200 |
| 2025/01/20 | 1,659 | 1,669 | 1,629 | 1,632 | 223,800 |
| 2025/01/17 | 1,640 | 1,650 | 1,604 | 1,642 | 194,500 |
| 2025/01/16 | 1,655 | 1,667 | 1,627 | 1,632 | 133,200 |
| 2025/01/15 | 1,688 | 1,692 | 1,626 | 1,641 | 266,400 |
| 2025/01/14 | 1,660 | 1,714 | 1,660 | 1,704 | 321,700 |
| 2025/01/10 | 1,650 | 1,674 | 1,637 | 1,669 | 119,000 |
| 2025/01/09 | 1,689 | 1,692 | 1,644 | 1,651 | 151,800 |
| 2025/01/08 | 1,671 | 1,693 | 1,657 | 1,679 | 203,400 |
| 2025/01/07 | 1,640 | 1,672 | 1,623 | 1,659 | 253,700 |
| 2025/01/06 | 1,684 | 1,684 | 1,604 | 1,612 | 251,800 |
| 2024/12/30 | 1,696 | 1,696 | 1,658 | 1,668 | 219,200 |
| 2024/12/27 | 1,704 | 1,709 | 1,686 | 1,696 | 187,600 |
| 2024/12/26 | 1,677 | 1,698 | 1,668 | 1,687 | 190,800 |
| 2024/12/25 | 1,720 | 1,730 | 1,664 | 1,677 | 311,700 |
| 2024/12/24 | 1,680 | 1,725 | 1,673 | 1,724 | 468,000 |
| 2024/12/23 | 1,650 | 1,710 | 1,648 | 1,678 | 740,200 |
| 2024/12/20 | 1,650 | 1,686 | 1,596 | 1,604 | 918,200 |
| 2024/12/19 | 1,535 | 1,543 | 1,525 | 1,536 | 134,600 |
| 2024/12/18 | 1,538 | 1,580 | 1,538 | 1,556 | 162,000 |
| 2024/12/17 | 1,553 | 1,553 | 1,512 | 1,538 | 266,000 |
| 2024/12/16 | 1,585 | 1,593 | 1,567 | 1,568 | 121,300 |
| 2024/12/13 | 1,579 | 1,593 | 1,567 | 1,581 | 178,400 |
| 2024/12/12 | 1,595 | 1,604 | 1,575 | 1,593 | 233,800 |
| 2024/12/11 | 1,591 | 1,608 | 1,573 | 1,594 | 211,700 |
| 2024/12/10 | 1,594 | 1,594 | 1,567 | 1,579 | 233,600 |
| 2024/12/09 | 1,595 | 1,608 | 1,582 | 1,594 | 247,100 |
| 2024/12/06 | 1,590 | 1,599 | 1,564 | 1,581 | 195,600 |
| 2024/12/05 | 1,551 | 1,584 | 1,540 | 1,573 | 215,400 |
| 2024/12/04 | 1,600 | 1,600 | 1,515 | 1,549 | 366,200 |
| 2024/12/03 | 1,605 | 1,615 | 1,593 | 1,600 | 273,800 |
| 2024/12/02 | 1,593 | 1,625 | 1,582 | 1,617 | 482,200 |
| 2024/11/29 | 1,550 | 1,602 | 1,542 | 1,597 | 518,600 |
| 2024/11/28 | 1,560 | 1,564 | 1,541 | 1,554 | 278,500 |
| 2024/11/27 | 1,543 | 1,560 | 1,527 | 1,555 | 283,500 |
| 2024/11/26 | 1,525 | 1,559 | 1,515 | 1,554 | 442,600 |
| 2024/11/25 | 1,525 | 1,542 | 1,515 | 1,519 | 354,700 |
| 2024/11/22 | 1,540 | 1,547 | 1,466 | 1,497 | 436,000 |
| 2024/11/21 | 1,464 | 1,509 | 1,446 | 1,502 | 463,800 |
| 2024/11/20 | 1,458 | 1,472 | 1,441 | 1,450 | 307,400 |
| 2024/11/19 | 1,424 | 1,445 | 1,412 | 1,428 | 241,900 |
| 2024/11/18 | 1,422 | 1,445 | 1,414 | 1,420 | 227,800 |
| 2024/11/15 | 1,479 | 1,482 | 1,438 | 1,441 | 307,300 |
| 2024/11/14 | 1,477 | 1,489 | 1,458 | 1,475 | 339,400 |
| 2024/11/13 | 1,470 | 1,489 | 1,464 | 1,478 | 348,100 |
| 2024/11/12 | 1,490 | 1,500 | 1,475 | 1,478 | 371,300 |
| 2024/11/11 | 1,444 | 1,500 | 1,444 | 1,490 | 615,700 |
| 2024/11/08 | 1,458 | 1,458 | 1,418 | 1,424 | 663,000 |
| 2024/11/07 | 1,383 | 1,476 | 1,382 | 1,470 | 1,276,100 |
| 2024/11/06 | 1,259 | 1,378 | 1,253 | 1,348 | 920,400 |
| 2024/11/05 | 1,220 | 1,250 | 1,212 | 1,241 | 211,700 |
| 2024/11/01 | 1,230 | 1,248 | 1,220 | 1,221 | 184,400 |
| 2024/10/31 | 1,260 | 1,277 | 1,238 | 1,242 | 176,900 |
| 2024/10/30 | 1,251 | 1,266 | 1,234 | 1,243 | 421,800 |
| 2024/10/29 | 1,250 | 1,252 | 1,237 | 1,246 | 95,200 |
| 2024/10/28 | 1,212 | 1,236 | 1,211 | 1,234 | 105,200 |
| 2024/10/25 | 1,242 | 1,248 | 1,211 | 1,215 | 131,200 |
| 2024/10/24 | 1,243 | 1,249 | 1,225 | 1,242 | 99,800 |
| 2024/10/23 | 1,275 | 1,278 | 1,243 | 1,251 | 177,000 |
| 2024/10/22 | 1,276 | 1,277 | 1,261 | 1,270 | 141,900 |
| 2024/10/21 | 1,284 | 1,293 | 1,271 | 1,285 | 200,200 |
| 2024/10/18 | 1,270 | 1,279 | 1,254 | 1,278 | 196,400 |
| 2024/10/17 | 1,251 | 1,273 | 1,251 | 1,270 | 243,900 |
| 2024/10/16 | 1,220 | 1,243 | 1,210 | 1,235 | 149,700 |
| 2024/10/15 | 1,220 | 1,234 | 1,210 | 1,222 | 125,800 |
| 2024/10/11 | 1,242 | 1,243 | 1,206 | 1,206 | 155,100 |
| 2024/10/10 | 1,259 | 1,261 | 1,231 | 1,243 | 146,000 |
| 2024/10/09 | 1,255 | 1,258 | 1,225 | 1,252 | 203,700 |
| 2024/10/08 | 1,260 | 1,274 | 1,237 | 1,244 | 148,800 |
| 2024/10/07 | 1,251 | 1,286 | 1,246 | 1,274 | 313,900 |
| 2024/10/04 | 1,238 | 1,247 | 1,227 | 1,239 | 160,100 |
| 2024/10/03 | 1,245 | 1,254 | 1,230 | 1,245 | 206,000 |
| 2024/10/02 | 1,210 | 1,233 | 1,204 | 1,222 | 178,900 |
| 2024/10/01 | 1,173 | 1,225 | 1,170 | 1,224 | 243,600 |
| 2024/09/30 | 1,180 | 1,194 | 1,162 | 1,165 | 186,300 |
| 2024/09/27 | 1,206 | 1,217 | 1,201 | 1,207 | 173,100 |
| 2024/09/26 | 1,216 | 1,222 | 1,195 | 1,222 | 236,900 |
| 2024/09/25 | 1,208 | 1,231 | 1,206 | 1,213 | 326,300 |
| 2024/09/24 | 1,231 | 1,245 | 1,219 | 1,225 | 332,700 |
| 2024/09/20 | 1,197 | 1,230 | 1,187 | 1,218 | 345,500 |
| 2024/09/19 | 1,175 | 1,197 | 1,175 | 1,183 | 115,800 |
| 2024/09/18 | 1,168 | 1,177 | 1,157 | 1,165 | 145,400 |
| 2024/09/17 | 1,153 | 1,155 | 1,137 | 1,150 | 163,300 |
| 2024/09/13 | 1,156 | 1,163 | 1,130 | 1,136 | 270,000 |
| 2024/09/12 | 1,140 | 1,192 | 1,140 | 1,169 | 327,400 |
| 2024/09/11 | 1,151 | 1,158 | 1,123 | 1,131 | 316,700 |
| 2024/09/10 | 1,145 | 1,165 | 1,141 | 1,142 | 208,700 |
| 2024/09/09 | 1,130 | 1,150 | 1,120 | 1,138 | 223,300 |
| 2024/09/06 | 1,178 | 1,190 | 1,151 | 1,158 | 195,200 |
| 2024/09/05 | 1,162 | 1,211 | 1,162 | 1,174 | 362,700 |
| 2024/09/04 | 1,155 | 1,188 | 1,155 | 1,161 | 245,600 |
| 2024/09/03 | 1,154 | 1,194 | 1,153 | 1,182 | 226,600 |
| 2024/09/02 | 1,204 | 1,208 | 1,146 | 1,153 | 397,200 |
| 2024/08/30 | 1,222 | 1,226 | 1,206 | 1,208 | 972,600 |
| 2024/08/29 | 1,226 | 1,255 | 1,222 | 1,228 | 185,200 |
| 2024/08/28 | 1,201 | 1,227 | 1,199 | 1,226 | 143,300 |
| 2024/08/27 | 1,202 | 1,219 | 1,196 | 1,210 | 114,800 |
| 2024/08/26 | 1,174 | 1,214 | 1,165 | 1,202 | 212,700 |
| 2024/08/23 | 1,165 | 1,182 | 1,163 | 1,178 | 125,500 |
| 2024/08/22 | 1,164 | 1,181 | 1,160 | 1,164 | 150,300 |
| 2024/08/21 | 1,152 | 1,171 | 1,141 | 1,164 | 211,900 |
| 2024/08/20 | 1,151 | 1,158 | 1,131 | 1,152 | 352,100 |
| 2024/08/19 | 1,150 | 1,177 | 1,149 | 1,152 | 346,700 |