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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 1,111 | 1,147 | 1,103 | 1,144 | 444,200 |
| 2024/08/15 | 1,045 | 1,087 | 1,044 | 1,081 | 284,600 |
| 2024/08/14 | 1,049 | 1,059 | 1,025 | 1,046 | 271,600 |
| 2024/08/13 | 1,020 | 1,043 | 1,012 | 1,034 | 281,000 |
| 2024/08/09 | 1,071 | 1,077 | 991 | 1,019 | 512,800 |
| 2024/08/08 | 1,028 | 1,072 | 1,009 | 1,062 | 337,900 |
| 2024/08/07 | 980 | 1,067 | 973 | 1,040 | 667,600 |
| 2024/08/06 | 1,037 | 1,124 | 980 | 1,032 | 1,123,800 |
| 2024/08/05 | 1,082 | 1,084 | 970 | 977 | 873,400 |
| 2024/08/02 | 1,199 | 1,204 | 1,157 | 1,162 | 616,500 |
| 2024/08/01 | 1,250 | 1,250 | 1,202 | 1,222 | 336,900 |
| 2024/07/31 | 1,242 | 1,260 | 1,229 | 1,260 | 174,900 |
| 2024/07/30 | 1,240 | 1,242 | 1,227 | 1,240 | 143,700 |
| 2024/07/29 | 1,239 | 1,253 | 1,233 | 1,238 | 151,200 |
| 2024/07/26 | 1,228 | 1,252 | 1,226 | 1,226 | 216,300 |
| 2024/07/25 | 1,226 | 1,245 | 1,215 | 1,224 | 309,400 |
| 2024/07/24 | 1,270 | 1,272 | 1,228 | 1,228 | 499,700 |
| 2024/07/23 | 1,260 | 1,288 | 1,256 | 1,283 | 265,200 |
| 2024/07/22 | 1,276 | 1,279 | 1,252 | 1,255 | 351,800 |
| 2024/07/19 | 1,307 | 1,309 | 1,273 | 1,276 | 493,800 |
| 2024/07/18 | 1,310 | 1,336 | 1,309 | 1,309 | 341,400 |
| 2024/07/17 | 1,306 | 1,336 | 1,299 | 1,328 | 485,800 |
| 2024/07/16 | 1,316 | 1,323 | 1,285 | 1,298 | 555,800 |
| 2024/07/12 | 1,313 | 1,350 | 1,308 | 1,314 | 397,500 |
| 2024/07/11 | 1,320 | 1,347 | 1,309 | 1,324 | 283,200 |
| 2024/07/10 | 1,308 | 1,315 | 1,300 | 1,314 | 310,500 |
| 2024/07/09 | 1,349 | 1,383 | 1,305 | 1,315 | 656,100 |
| 2024/07/08 | 1,400 | 1,421 | 1,346 | 1,349 | 846,300 |
| 2024/07/05 | 1,414 | 1,414 | 1,346 | 1,354 | 597,900 |
| 2024/07/04 | 1,402 | 1,416 | 1,390 | 1,411 | 126,800 |
| 2024/07/03 | 1,367 | 1,403 | 1,364 | 1,401 | 237,400 |
| 2024/07/02 | 1,391 | 1,402 | 1,360 | 1,366 | 285,600 |
| 2024/07/01 | 1,426 | 1,426 | 1,390 | 1,395 | 193,300 |
| 2024/06/28 | 1,455 | 1,456 | 1,404 | 1,424 | 281,400 |
| 2024/06/27 | 1,465 | 1,481 | 1,451 | 1,456 | 142,300 |
| 2024/06/26 | 1,445 | 1,472 | 1,443 | 1,463 | 172,800 |
| 2024/06/25 | 1,386 | 1,444 | 1,386 | 1,444 | 184,100 |
| 2024/06/24 | 1,390 | 1,398 | 1,378 | 1,388 | 129,400 |
| 2024/06/21 | 1,411 | 1,412 | 1,380 | 1,383 | 156,900 |
| 2024/06/20 | 1,419 | 1,437 | 1,389 | 1,411 | 151,600 |
| 2024/06/19 | 1,419 | 1,451 | 1,412 | 1,429 | 210,300 |
| 2024/06/18 | 1,379 | 1,440 | 1,364 | 1,409 | 265,400 |
| 2024/06/17 | 1,382 | 1,389 | 1,354 | 1,354 | 144,300 |
| 2024/06/14 | 1,373 | 1,409 | 1,373 | 1,395 | 153,000 |
| 2024/06/13 | 1,408 | 1,423 | 1,390 | 1,395 | 148,700 |
| 2024/06/12 | 1,373 | 1,410 | 1,373 | 1,408 | 117,500 |
| 2024/06/11 | 1,388 | 1,396 | 1,378 | 1,381 | 87,900 |
| 2024/06/10 | 1,392 | 1,404 | 1,379 | 1,385 | 101,800 |
| 2024/06/07 | 1,368 | 1,390 | 1,368 | 1,382 | 103,100 |
| 2024/06/06 | 1,378 | 1,384 | 1,352 | 1,368 | 146,000 |
| 2024/06/05 | 1,387 | 1,394 | 1,358 | 1,360 | 117,900 |
| 2024/06/04 | 1,378 | 1,414 | 1,373 | 1,405 | 160,100 |
| 2024/06/03 | 1,371 | 1,400 | 1,357 | 1,386 | 198,800 |
| 2024/05/31 | 1,331 | 1,365 | 1,325 | 1,358 | 217,100 |
| 2024/05/30 | 1,310 | 1,331 | 1,300 | 1,331 | 211,200 |
| 2024/05/29 | 1,403 | 1,410 | 1,313 | 1,321 | 457,000 |
| 2024/05/28 | 1,355 | 1,405 | 1,355 | 1,405 | 325,900 |
| 2024/05/27 | 1,295 | 1,356 | 1,286 | 1,355 | 284,500 |
| 2024/05/24 | 1,321 | 1,322 | 1,295 | 1,301 | 320,600 |
| 2024/05/23 | 1,303 | 1,350 | 1,300 | 1,336 | 363,600 |
| 2024/05/22 | 1,351 | 1,359 | 1,307 | 1,307 | 416,800 |
| 2024/05/21 | 1,350 | 1,367 | 1,339 | 1,352 | 284,600 |
| 2024/05/20 | 1,383 | 1,393 | 1,358 | 1,360 | 250,300 |
| 2024/05/17 | 1,380 | 1,408 | 1,367 | 1,375 | 236,800 |
| 2024/05/16 | 1,400 | 1,400 | 1,360 | 1,391 | 389,300 |
| 2024/05/15 | 1,463 | 1,463 | 1,404 | 1,416 | 284,900 |
| 2024/05/14 | 1,500 | 1,514 | 1,456 | 1,465 | 358,400 |
| 2024/05/13 | 1,416 | 1,493 | 1,388 | 1,485 | 463,400 |
| 2024/05/10 | 1,379 | 1,428 | 1,373 | 1,402 | 530,800 |
| 2024/05/09 | 1,419 | 1,457 | 1,363 | 1,366 | 747,800 |
| 2024/05/08 | 1,507 | 1,555 | 1,365 | 1,411 | 1,492,800 |
| 2024/05/07 | 1,549 | 1,549 | 1,495 | 1,507 | 446,100 |
| 2024/05/02 | 1,542 | 1,546 | 1,521 | 1,535 | 196,700 |
| 2024/05/01 | 1,529 | 1,547 | 1,516 | 1,542 | 139,800 |
| 2024/04/30 | 1,520 | 1,554 | 1,520 | 1,542 | 212,700 |
| 2024/04/26 | 1,486 | 1,516 | 1,473 | 1,502 | 205,300 |
| 2024/04/25 | 1,471 | 1,492 | 1,460 | 1,480 | 147,900 |
| 2024/04/24 | 1,468 | 1,496 | 1,467 | 1,471 | 170,300 |
| 2024/04/23 | 1,431 | 1,471 | 1,430 | 1,448 | 163,700 |
| 2024/04/22 | 1,436 | 1,448 | 1,420 | 1,433 | 241,100 |
| 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 |