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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,763 | 1,763 | 1,703 | 1,703 | 4,400 |
| 2007/12/27 | 1,779 | 1,784 | 1,756 | 1,763 | 3,300 |
| 2007/12/26 | 1,798 | 1,800 | 1,767 | 1,788 | 9,400 |
| 2007/12/25 | 1,755 | 1,797 | 1,755 | 1,780 | 19,200 |
| 2007/12/21 | 1,769 | 1,785 | 1,740 | 1,755 | 18,200 |
| 2007/12/20 | 1,769 | 1,770 | 1,740 | 1,755 | 9,700 |
| 2007/12/19 | 1,740 | 1,770 | 1,723 | 1,770 | 8,300 |
| 2007/12/18 | 1,740 | 1,755 | 1,725 | 1,755 | 15,700 |
| 2007/12/17 | 1,769 | 1,769 | 1,744 | 1,745 | 19,400 |
| 2007/12/14 | 1,780 | 1,780 | 1,740 | 1,768 | 5,100 |
| 2007/12/13 | 1,746 | 1,787 | 1,746 | 1,760 | 12,000 |
| 2007/12/12 | 1,770 | 1,780 | 1,730 | 1,769 | 8,900 |
| 2007/12/11 | 1,729 | 1,801 | 1,712 | 1,800 | 37,200 |
| 2007/12/10 | 1,697 | 1,730 | 1,695 | 1,709 | 2,500 |
| 2007/12/07 | 1,766 | 1,766 | 1,660 | 1,687 | 10,400 |
| 2007/12/06 | 1,770 | 1,785 | 1,755 | 1,769 | 4,200 |
| 2007/12/05 | 1,769 | 1,800 | 1,753 | 1,769 | 7,500 |
| 2007/12/04 | 1,770 | 1,782 | 1,769 | 1,769 | 7,200 |
| 2007/12/03 | 1,870 | 1,870 | 1,800 | 1,830 | 53,600 |
| 2007/11/30 | 1,689 | 1,840 | 1,686 | 1,840 | 59,000 |
| 2007/11/29 | 1,718 | 1,736 | 1,710 | 1,712 | 6,300 |
| 2007/11/28 | 1,700 | 1,720 | 1,688 | 1,688 | 18,400 |
| 2007/11/27 | 1,639 | 1,719 | 1,633 | 1,715 | 32,800 |
| 2007/11/26 | 1,592 | 1,628 | 1,580 | 1,628 | 5,000 |
| 2007/11/22 | 1,562 | 1,609 | 1,562 | 1,609 | 4,600 |
| 2007/11/21 | 1,596 | 1,630 | 1,581 | 1,615 | 6,400 |
| 2007/11/20 | 1,550 | 1,589 | 1,545 | 1,574 | 14,400 |
| 2007/11/19 | 1,590 | 1,610 | 1,565 | 1,590 | 5,200 |
| 2007/11/16 | 1,556 | 1,590 | 1,550 | 1,590 | 8,000 |
| 2007/11/15 | 1,601 | 1,630 | 1,601 | 1,624 | 5,300 |
| 2007/11/14 | 1,641 | 1,653 | 1,620 | 1,622 | 14,500 |
| 2007/11/13 | 1,600 | 1,631 | 1,600 | 1,620 | 9,800 |
| 2007/11/12 | 1,620 | 1,622 | 1,560 | 1,570 | 6,900 |
| 2007/11/09 | 1,620 | 1,640 | 1,620 | 1,623 | 4,400 |
| 2007/11/08 | 1,620 | 1,650 | 1,620 | 1,622 | 8,900 |
| 2007/11/07 | 1,703 | 1,725 | 1,670 | 1,680 | 6,500 |
| 2007/11/06 | 1,706 | 1,738 | 1,700 | 1,701 | 8,100 |
| 2007/11/05 | 1,706 | 1,736 | 1,706 | 1,718 | 13,400 |
| 2007/11/02 | 1,737 | 1,737 | 1,702 | 1,705 | 15,600 |
| 2007/11/01 | 1,750 | 1,750 | 1,705 | 1,708 | 11,900 |
| 2007/10/31 | 1,760 | 1,760 | 1,720 | 1,749 | 11,300 |
| 2007/10/30 | 1,750 | 1,760 | 1,691 | 1,700 | 13,700 |
| 2007/10/29 | 1,739 | 1,750 | 1,725 | 1,741 | 13,800 |
| 2007/10/26 | 1,737 | 1,738 | 1,705 | 1,730 | 7,000 |
| 2007/10/25 | 1,729 | 1,730 | 1,681 | 1,722 | 14,800 |
| 2007/10/24 | 1,710 | 1,722 | 1,683 | 1,683 | 6,200 |
| 2007/10/23 | 1,668 | 1,750 | 1,668 | 1,710 | 11,400 |
| 2007/10/22 | 1,657 | 1,708 | 1,652 | 1,680 | 8,200 |
| 2007/10/19 | 1,700 | 1,750 | 1,690 | 1,717 | 14,100 |
| 2007/10/18 | 1,695 | 1,710 | 1,692 | 1,692 | 9,800 |
| 2007/10/17 | 1,710 | 1,710 | 1,696 | 1,697 | 3,400 |
| 2007/10/16 | 1,737 | 1,737 | 1,707 | 1,707 | 10,700 |
| 2007/10/15 | 1,776 | 1,778 | 1,706 | 1,736 | 10,900 |
| 2007/10/12 | 1,779 | 1,780 | 1,730 | 1,745 | 8,700 |
| 2007/10/11 | 1,690 | 1,790 | 1,675 | 1,790 | 13,100 |
| 2007/10/10 | 1,769 | 1,769 | 1,674 | 1,696 | 13,000 |
| 2007/10/09 | 1,765 | 1,783 | 1,752 | 1,780 | 22,300 |
| 2007/10/05 | 1,789 | 1,790 | 1,720 | 1,790 | 11,200 |
| 2007/10/04 | 1,722 | 1,790 | 1,722 | 1,780 | 27,900 |
| 2007/10/03 | 1,749 | 1,775 | 1,712 | 1,714 | 19,700 |
| 2007/10/02 | 1,760 | 1,760 | 1,730 | 1,750 | 26,100 |
| 2007/10/01 | 1,700 | 1,723 | 1,669 | 1,709 | 19,500 |
| 2007/09/28 | 1,729 | 1,745 | 1,669 | 1,734 | 51,700 |
| 2007/09/27 | 1,641 | 1,763 | 1,618 | 1,735 | 51,900 |
| 2007/09/26 | 1,488 | 1,586 | 1,478 | 1,553 | 37,100 |
| 2007/09/25 | 1,461 | 1,490 | 1,450 | 1,487 | 4,100 |
| 2007/09/21 | 1,450 | 1,489 | 1,450 | 1,461 | 19,700 |
| 2007/09/20 | 1,452 | 1,478 | 1,450 | 1,452 | 26,000 |
| 2007/09/19 | 1,540 | 1,540 | 1,489 | 1,492 | 15,400 |
| 2007/09/18 | 1,499 | 1,553 | 1,484 | 1,529 | 38,400 |
| 2007/09/14 | 1,450 | 1,495 | 1,427 | 1,494 | 62,800 |
| 2007/09/13 | 1,361 | 1,389 | 1,320 | 1,330 | 41,100 |
| 2007/09/12 | 1,441 | 1,496 | 1,380 | 1,401 | 25,900 |
| 2007/09/11 | 1,526 | 1,532 | 1,440 | 1,458 | 40,400 |
| 2007/09/10 | 1,553 | 1,553 | 1,525 | 1,530 | 18,700 |
| 2007/09/07 | 1,586 | 1,624 | 1,565 | 1,578 | 27,500 |
| 2007/09/06 | 1,628 | 1,628 | 1,550 | 1,616 | 27,100 |
| 2007/09/05 | 1,659 | 1,659 | 1,611 | 1,633 | 31,600 |
| 2007/09/04 | 1,668 | 1,668 | 1,638 | 1,659 | 19,400 |
| 2007/09/03 | 1,729 | 1,730 | 1,652 | 1,670 | 43,800 |
| 2007/08/31 | 1,673 | 1,718 | 1,673 | 1,695 | 11,300 |
| 2007/08/30 | 1,711 | 1,718 | 1,693 | 1,698 | 9,900 |
| 2007/08/29 | 1,651 | 1,718 | 1,651 | 1,692 | 20,600 |
| 2007/08/28 | 1,649 | 1,699 | 1,649 | 1,689 | 18,200 |
| 2007/08/27 | 1,609 | 1,680 | 1,609 | 1,680 | 32,100 |
| 2007/08/24 | 1,635 | 1,638 | 1,605 | 1,606 | 47,800 |
| 2007/08/23 | 1,673 | 1,675 | 1,633 | 1,640 | 37,300 |
| 2007/08/22 | 1,689 | 1,689 | 1,647 | 1,647 | 14,500 |
| 2007/08/21 | 1,664 | 1,710 | 1,655 | 1,693 | 26,600 |
| 2007/08/20 | 1,740 | 1,747 | 1,680 | 1,694 | 29,500 |
| 2007/08/17 | 1,685 | 1,691 | 1,645 | 1,645 | 22,600 |
| 2007/08/16 | 1,659 | 1,690 | 1,651 | 1,667 | 29,700 |
| 2007/08/15 | 1,699 | 1,701 | 1,671 | 1,689 | 30,600 |
| 2007/08/14 | 1,690 | 1,715 | 1,681 | 1,685 | 31,900 |
| 2007/08/13 | 1,800 | 1,800 | 1,689 | 1,690 | 46,500 |
| 2007/08/10 | 1,800 | 1,948 | 1,796 | 1,871 | 101,100 |
| 2007/08/09 | 1,754 | 1,850 | 1,746 | 1,850 | 79,700 |
| 2007/08/08 | 1,750 | 1,755 | 1,731 | 1,731 | 26,300 |
| 2007/08/07 | 1,787 | 1,787 | 1,751 | 1,755 | 22,400 |
| 2007/08/06 | 1,749 | 1,777 | 1,720 | 1,753 | 18,900 |
| 2007/08/03 | 1,780 | 1,789 | 1,750 | 1,752 | 17,300 |
| 2007/08/02 | 1,804 | 1,804 | 1,730 | 1,750 | 26,400 |
| 2007/08/01 | 1,729 | 1,777 | 1,710 | 1,775 | 47,800 |
| 2007/07/31 | 1,699 | 1,749 | 1,671 | 1,743 | 44,600 |
| 2007/07/30 | 1,641 | 1,670 | 1,639 | 1,665 | 14,500 |
| 2007/07/27 | 1,644 | 1,653 | 1,635 | 1,651 | 24,100 |
| 2007/07/26 | 1,658 | 1,678 | 1,654 | 1,674 | 48,500 |
| 2007/07/25 | 1,680 | 1,700 | 1,668 | 1,700 | 19,000 |
| 2007/07/24 | 1,688 | 1,717 | 1,663 | 1,688 | 42,300 |
| 2007/07/23 | 1,707 | 1,707 | 1,660 | 1,663 | 22,900 |
| 2007/07/20 | 1,685 | 1,740 | 1,685 | 1,707 | 36,100 |
| 2007/07/19 | 1,738 | 1,738 | 1,677 | 1,686 | 33,700 |
| 2007/07/18 | 1,746 | 1,746 | 1,710 | 1,712 | 17,500 |
| 2007/07/17 | 1,726 | 1,748 | 1,711 | 1,745 | 19,000 |
| 2007/07/13 | 1,722 | 1,750 | 1,715 | 1,726 | 19,800 |
| 2007/07/12 | 1,744 | 1,754 | 1,720 | 1,720 | 38,700 |
| 2007/07/11 | 1,740 | 1,768 | 1,738 | 1,767 | 16,600 |
| 2007/07/10 | 1,781 | 1,781 | 1,760 | 1,767 | 7,300 |
| 2007/07/09 | 1,760 | 1,785 | 1,735 | 1,781 | 25,600 |
| 2007/07/06 | 1,773 | 1,773 | 1,760 | 1,761 | 10,900 |
| 2007/07/05 | 1,776 | 1,782 | 1,757 | 1,773 | 45,300 |
| 2007/07/04 | 1,791 | 1,805 | 1,770 | 1,801 | 36,800 |
| 2007/07/03 | 1,831 | 1,833 | 1,798 | 1,810 | 49,000 |
| 2007/07/02 | 1,860 | 1,860 | 1,825 | 1,830 | 12,800 |
| 2007/06/29 | 1,844 | 1,847 | 1,825 | 1,835 | 53,400 |
| 2007/06/28 | 1,790 | 1,850 | 1,733 | 1,845 | 57,700 |
| 2007/06/27 | 1,773 | 1,774 | 1,735 | 1,755 | 29,300 |
| 2007/06/26 | 1,794 | 1,794 | 1,761 | 1,789 | 24,600 |
| 2007/06/25 | 1,800 | 1,805 | 1,780 | 1,794 | 19,400 |
| 2007/06/22 | 1,793 | 1,810 | 1,781 | 1,796 | 13,400 |
| 2007/06/21 | 1,800 | 1,823 | 1,780 | 1,823 | 15,500 |
| 2007/06/20 | 1,849 | 1,849 | 1,811 | 1,830 | 10,300 |
| 2007/06/19 | 1,849 | 1,849 | 1,832 | 1,849 | 10,000 |
| 2007/06/18 | 1,853 | 1,857 | 1,831 | 1,845 | 29,500 |
| 2007/06/15 | 1,850 | 1,858 | 1,800 | 1,853 | 41,400 |
| 2007/06/14 | 1,772 | 1,842 | 1,760 | 1,842 | 49,600 |
| 2007/06/13 | 1,752 | 1,768 | 1,751 | 1,761 | 15,200 |
| 2007/06/12 | 1,770 | 1,782 | 1,751 | 1,782 | 21,000 |
| 2007/06/11 | 1,785 | 1,785 | 1,750 | 1,750 | 32,800 |
| 2007/06/08 | 1,778 | 1,778 | 1,750 | 1,755 | 31,900 |
| 2007/06/07 | 1,762 | 1,790 | 1,745 | 1,790 | 47,800 |
| 2007/06/06 | 1,787 | 1,839 | 1,719 | 1,764 | 157,900 |
| 2007/06/05 | 1,705 | 1,710 | 1,695 | 1,704 | 38,600 |
| 2007/06/04 | 1,745 | 1,745 | 1,700 | 1,725 | 32,400 |
| 2007/06/01 | 1,708 | 1,731 | 1,699 | 1,719 | 28,300 |
| 2007/05/31 | 1,723 | 1,735 | 1,704 | 1,704 | 22,200 |
| 2007/05/30 | 1,741 | 1,741 | 1,715 | 1,716 | 29,900 |
| 2007/05/29 | 1,700 | 1,736 | 1,700 | 1,720 | 21,800 |
| 2007/05/28 | 1,750 | 1,750 | 1,691 | 1,691 | 45,200 |
| 2007/05/25 | 1,731 | 1,767 | 1,700 | 1,767 | 46,500 |
| 2007/05/24 | 1,861 | 1,861 | 1,782 | 1,810 | 33,200 |
| 2007/05/23 | 1,820 | 1,890 | 1,820 | 1,860 | 47,900 |
| 2007/05/22 | 1,758 | 1,820 | 1,755 | 1,820 | 29,800 |
| 2007/05/21 | 1,702 | 1,775 | 1,700 | 1,761 | 45,700 |
| 2007/05/18 | 1,729 | 1,729 | 1,678 | 1,702 | 26,800 |
| 2007/05/17 | 1,692 | 1,701 | 1,680 | 1,695 | 45,700 |
| 2007/05/16 | 1,700 | 1,729 | 1,660 | 1,664 | 24,900 |
| 2007/05/15 | 1,660 | 1,679 | 1,631 | 1,674 | 54,800 |
| 2007/05/14 | 1,711 | 1,711 | 1,678 | 1,679 | 30,800 |
| 2007/05/11 | 1,711 | 1,713 | 1,684 | 1,711 | 44,600 |
| 2007/05/10 | 1,770 | 1,770 | 1,713 | 1,714 | 47,500 |
| 2007/05/09 | 1,820 | 1,820 | 1,780 | 1,781 | 43,900 |
| 2007/05/08 | 1,852 | 1,872 | 1,812 | 1,820 | 60,500 |
| 2007/05/07 | 1,815 | 1,905 | 1,812 | 1,839 | 71,000 |
| 2007/05/02 | 1,840 | 1,841 | 1,780 | 1,829 | 32,700 |
| 2007/05/01 | 1,830 | 1,839 | 1,780 | 1,830 | 28,500 |
| 2007/04/27 | 1,778 | 1,800 | 1,760 | 1,800 | 23,800 |
| 2007/04/26 | 1,700 | 1,760 | 1,691 | 1,748 | 31,600 |
| 2007/04/25 | 1,725 | 1,725 | 1,660 | 1,665 | 28,100 |
| 2007/04/24 | 1,632 | 1,695 | 1,632 | 1,695 | 45,700 |
| 2007/04/23 | 1,752 | 1,754 | 1,645 | 1,690 | 66,800 |
| 2007/04/20 | 1,770 | 1,772 | 1,720 | 1,750 | 44,500 |
| 2007/04/19 | 1,765 | 1,840 | 1,763 | 1,778 | 55,400 |
| 2007/04/18 | 1,851 | 1,858 | 1,840 | 1,845 | 34,000 |
| 2007/04/17 | 1,778 | 1,898 | 1,778 | 1,860 | 48,900 |
| 2007/04/16 | 1,832 | 1,833 | 1,790 | 1,795 | 31,600 |
| 2007/04/13 | 1,867 | 1,867 | 1,821 | 1,837 | 13,100 |
| 2007/04/12 | 1,880 | 1,880 | 1,860 | 1,867 | 14,000 |
| 2007/04/11 | 1,895 | 1,900 | 1,877 | 1,880 | 17,400 |
| 2007/04/10 | 1,861 | 1,917 | 1,861 | 1,895 | 14,400 |
| 2007/04/09 | 1,902 | 1,907 | 1,880 | 1,888 | 26,700 |
| 2007/04/06 | 1,918 | 1,920 | 1,906 | 1,908 | 13,300 |
| 2007/04/05 | 1,906 | 1,999 | 1,906 | 1,935 | 27,100 |
| 2007/04/04 | 1,945 | 1,950 | 1,910 | 1,917 | 14,700 |
| 2007/04/03 | 1,905 | 1,934 | 1,895 | 1,930 | 11,400 |
| 2007/04/02 | 1,967 | 1,967 | 1,910 | 1,910 | 21,200 |
| 2007/03/30 | 1,990 | 2,040 | 1,963 | 1,967 | 26,800 |
| 2007/03/29 | 1,930 | 2,040 | 1,881 | 2,020 | 38,900 |
| 2007/03/28 | 1,966 | 1,975 | 1,920 | 1,949 | 29,700 |
| 2007/03/27 | 2,005 | 2,005 | 1,975 | 1,997 | 20,200 |
| 2007/03/26 | 2,000 | 2,005 | 1,959 | 1,999 | 27,700 |
| 2007/03/23 | 2,090 | 2,110 | 2,000 | 2,000 | 37,000 |
| 2007/03/22 | 2,115 | 2,155 | 2,095 | 2,100 | 23,600 |
| 2007/03/20 | 2,150 | 2,150 | 2,130 | 2,130 | 7,200 |
| 2007/03/19 | 2,075 | 2,200 | 2,075 | 2,165 | 18,200 |
| 2007/03/16 | 2,185 | 2,185 | 2,150 | 2,170 | 12,800 |
| 2007/03/15 | 2,140 | 2,170 | 2,135 | 2,170 | 17,900 |
| 2007/03/14 | 2,135 | 2,140 | 2,115 | 2,115 | 15,800 |
| 2007/03/13 | 2,210 | 2,210 | 2,185 | 2,195 | 6,200 |
| 2007/03/12 | 2,165 | 2,240 | 2,165 | 2,210 | 10,600 |
| 2007/03/09 | 2,230 | 2,235 | 2,130 | 2,160 | 16,300 |
| 2007/03/08 | 2,160 | 2,160 | 2,120 | 2,160 | 10,300 |
| 2007/03/07 | 2,205 | 2,205 | 2,120 | 2,160 | 22,800 |
| 2007/03/06 | 2,020 | 2,250 | 2,020 | 2,205 | 46,400 |
| 2007/03/05 | 2,135 | 2,140 | 2,010 | 2,060 | 38,500 |
| 2007/03/02 | 2,220 | 2,225 | 2,135 | 2,185 | 31,100 |
| 2007/03/01 | 2,205 | 2,235 | 2,130 | 2,200 | 53,300 |
| 2007/02/28 | 2,040 | 2,230 | 2,020 | 2,210 | 66,500 |
| 2007/02/27 | 2,280 | 2,280 | 2,210 | 2,235 | 49,500 |
| 2007/02/26 | 2,315 | 2,340 | 2,290 | 2,310 | 29,300 |
| 2007/02/23 | 2,290 | 2,400 | 2,290 | 2,395 | 107,200 |
| 2007/02/22 | 2,200 | 2,300 | 2,190 | 2,295 | 63,700 |
| 2007/02/21 | 2,230 | 2,235 | 2,190 | 2,230 | 32,200 |
| 2007/02/20 | 2,240 | 2,240 | 2,210 | 2,225 | 12,700 |
| 2007/02/19 | 2,230 | 2,250 | 2,220 | 2,250 | 9,300 |
| 2007/02/16 | 2,300 | 2,300 | 2,220 | 2,255 | 44,700 |
| 2007/02/15 | 2,280 | 2,300 | 2,250 | 2,280 | 34,200 |
| 2007/02/14 | 2,225 | 2,270 | 2,220 | 2,250 | 22,300 |
| 2007/02/13 | 2,260 | 2,260 | 2,205 | 2,215 | 32,400 |
| 2007/02/09 | 2,185 | 2,270 | 2,185 | 2,270 | 13,200 |
| 2007/02/08 | 2,290 | 2,290 | 2,170 | 2,185 | 41,300 |
| 2007/02/07 | 2,285 | 2,325 | 2,255 | 2,270 | 19,000 |
| 2007/02/06 | 2,300 | 2,360 | 2,285 | 2,315 | 29,300 |
| 2007/02/05 | 2,340 | 2,340 | 2,275 | 2,275 | 17,200 |
| 2007/02/02 | 2,310 | 2,375 | 2,310 | 2,340 | 27,600 |
| 2007/02/01 | 2,380 | 2,385 | 2,300 | 2,335 | 29,300 |
| 2007/01/31 | 2,255 | 2,395 | 2,230 | 2,390 | 108,000 |
| 2007/01/30 | 2,340 | 2,360 | 2,160 | 2,215 | 67,500 |
| 2007/01/29 | 2,295 | 2,390 | 2,260 | 2,385 | 47,400 |
| 2007/01/26 | 2,230 | 2,300 | 2,225 | 2,255 | 26,900 |
| 2007/01/25 | 2,330 | 2,350 | 2,270 | 2,315 | 20,900 |
| 2007/01/24 | 2,340 | 2,425 | 2,300 | 2,300 | 59,000 |
| 2007/01/23 | 2,290 | 2,380 | 2,290 | 2,340 | 57,300 |
| 2007/01/22 | 2,220 | 2,350 | 2,220 | 2,295 | 64,300 |
| 2007/01/19 | 2,195 | 2,475 | 2,185 | 2,300 | 325,300 |
| 2007/01/18 | 2,055 | 2,150 | 2,055 | 2,150 | 58,800 |
| 2007/01/17 | 2,060 | 2,100 | 2,055 | 2,095 | 57,100 |
| 2007/01/16 | 2,030 | 2,060 | 2,015 | 2,060 | 15,600 |
| 2007/01/15 | 2,050 | 2,100 | 2,040 | 2,055 | 23,800 |
| 2007/01/12 | 2,050 | 2,090 | 2,005 | 2,050 | 26,600 |
| 2007/01/11 | 2,010 | 2,030 | 1,997 | 2,010 | 9,300 |
| 2007/01/10 | 2,025 | 2,090 | 2,000 | 2,010 | 32,800 |
| 2007/01/09 | 2,060 | 2,060 | 2,015 | 2,035 | 31,400 |
| 2007/01/05 | 2,130 | 2,130 | 2,080 | 2,085 | 27,700 |
| 2007/01/04 | 2,115 | 2,140 | 2,115 | 2,130 | 10,200 |