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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,335 | 1,349 | 1,330 | 1,335 | 247,500 |
| 2013/12/27 | 1,317 | 1,334 | 1,292 | 1,329 | 332,800 |
| 2013/12/26 | 1,259 | 1,325 | 1,244 | 1,316 | 409,800 |
| 2013/12/25 | 1,226 | 1,270 | 1,218 | 1,236 | 500,700 |
| 2013/12/24 | 1,286 | 1,290 | 1,233 | 1,235 | 370,600 |
| 2013/12/20 | 1,305 | 1,314 | 1,271 | 1,281 | 394,800 |
| 2013/12/19 | 1,320 | 1,328 | 1,305 | 1,310 | 199,000 |
| 2013/12/18 | 1,318 | 1,324 | 1,305 | 1,315 | 169,300 |
| 2013/12/17 | 1,313 | 1,341 | 1,311 | 1,319 | 218,100 |
| 2013/12/16 | 1,345 | 1,348 | 1,303 | 1,312 | 355,700 |
| 2013/12/13 | 1,331 | 1,331 | 1,310 | 1,315 | 192,900 |
| 2013/12/12 | 1,330 | 1,335 | 1,315 | 1,320 | 213,800 |
| 2013/12/11 | 1,353 | 1,362 | 1,331 | 1,337 | 221,600 |
| 2013/12/10 | 1,347 | 1,375 | 1,343 | 1,353 | 246,900 |
| 2013/12/09 | 1,366 | 1,370 | 1,347 | 1,356 | 193,700 |
| 2013/12/06 | 1,410 | 1,416 | 1,347 | 1,356 | 493,900 |
| 2013/12/05 | 1,343 | 1,393 | 1,343 | 1,365 | 523,100 |
| 2013/12/04 | 1,334 | 1,355 | 1,326 | 1,342 | 315,100 |
| 2013/12/03 | 1,375 | 1,411 | 1,345 | 1,350 | 646,200 |
| 2013/12/02 | 1,331 | 1,363 | 1,331 | 1,354 | 177,300 |
| 2013/11/29 | 1,335 | 1,351 | 1,330 | 1,339 | 210,500 |
| 2013/11/28 | 1,360 | 1,373 | 1,331 | 1,341 | 282,800 |
| 2013/11/27 | 1,387 | 1,392 | 1,357 | 1,357 | 400,700 |
| 2013/11/26 | 1,421 | 1,466 | 1,407 | 1,413 | 819,000 |
| 2013/11/25 | 1,394 | 1,405 | 1,375 | 1,387 | 161,000 |
| 2013/11/22 | 1,418 | 1,427 | 1,379 | 1,388 | 233,900 |
| 2013/11/21 | 1,437 | 1,443 | 1,414 | 1,415 | 215,300 |
| 2013/11/20 | 1,420 | 1,434 | 1,413 | 1,424 | 249,600 |
| 2013/11/19 | 1,434 | 1,449 | 1,413 | 1,422 | 273,500 |
| 2013/11/18 | 1,399 | 1,445 | 1,386 | 1,423 | 351,400 |
| 2013/11/15 | 1,335 | 1,420 | 1,335 | 1,377 | 578,000 |
| 2013/11/14 | 1,328 | 1,382 | 1,310 | 1,360 | 450,200 |
| 2013/11/13 | 1,332 | 1,332 | 1,300 | 1,308 | 293,500 |
| 2013/11/12 | 1,301 | 1,339 | 1,291 | 1,332 | 238,900 |
| 2013/11/11 | 1,370 | 1,375 | 1,310 | 1,316 | 281,000 |
| 2013/11/08 | 1,323 | 1,351 | 1,322 | 1,347 | 199,800 |
| 2013/11/07 | 1,361 | 1,405 | 1,361 | 1,369 | 346,100 |
| 2013/11/06 | 1,370 | 1,385 | 1,359 | 1,364 | 231,700 |
| 2013/11/05 | 1,333 | 1,392 | 1,313 | 1,388 | 449,200 |
| 2013/11/01 | 1,364 | 1,394 | 1,311 | 1,341 | 448,600 |
| 2013/10/31 | 1,410 | 1,433 | 1,380 | 1,381 | 375,100 |
| 2013/10/30 | 1,435 | 1,452 | 1,402 | 1,417 | 451,500 |
| 2013/10/29 | 1,425 | 1,459 | 1,400 | 1,422 | 366,300 |
| 2013/10/28 | 1,461 | 1,470 | 1,415 | 1,443 | 254,300 |
| 2013/10/25 | 1,434 | 1,467 | 1,431 | 1,453 | 496,900 |
| 2013/10/24 | 1,398 | 1,455 | 1,380 | 1,450 | 563,000 |
| 2013/10/23 | 1,459 | 1,471 | 1,394 | 1,404 | 635,700 |
| 2013/10/22 | 1,516 | 1,520 | 1,463 | 1,471 | 512,500 |
| 2013/10/21 | 1,474 | 1,545 | 1,459 | 1,530 | 696,000 |
| 2013/10/18 | 1,468 | 1,488 | 1,446 | 1,471 | 595,200 |
| 2013/10/17 | 1,485 | 1,492 | 1,445 | 1,469 | 770,700 |
| 2013/10/16 | 1,380 | 1,500 | 1,380 | 1,476 | 1,942,900 |
| 2013/10/15 | 1,395 | 1,442 | 1,376 | 1,392 | 1,122,000 |
| 2013/10/11 | 1,351 | 1,368 | 1,329 | 1,353 | 714,300 |
| 2013/10/10 | 1,323 | 1,364 | 1,303 | 1,325 | 637,600 |
| 2013/10/09 | 1,258 | 1,339 | 1,253 | 1,337 | 633,200 |
| 2013/10/08 | 1,290 | 1,345 | 1,253 | 1,299 | 956,300 |
| 2013/10/07 | 1,390 | 1,399 | 1,310 | 1,312 | 723,900 |
| 2013/10/04 | 1,440 | 1,442 | 1,384 | 1,387 | 1,219,100 |
| 2013/10/03 | 1,536 | 1,536 | 1,442 | 1,455 | 2,619,300 |
| 2013/10/02 | 1,570 | 1,625 | 1,460 | 1,550 | 4,674,700 |
| 2013/10/01 | 1,450 | 1,665 | 1,436 | 1,650 | 9,599,700 |
| 2013/09/30 | 1,350 | 1,420 | 1,348 | 1,394 | 578,000 |
| 2013/09/27 | 1,404 | 1,435 | 1,354 | 1,380 | 1,260,100 |
| 2013/09/26 | 1,285 | 1,384 | 1,276 | 1,379 | 822,800 |
| 2013/09/25 | 1,305 | 1,330 | 1,270 | 1,275 | 282,700 |
| 2013/09/24 | 1,310 | 1,319 | 1,286 | 1,315 | 220,600 |
| 2013/09/20 | 1,347 | 1,354 | 1,306 | 1,327 | 421,100 |
| 2013/09/19 | 1,391 | 1,415 | 1,345 | 1,350 | 881,200 |
| 2013/09/18 | 1,325 | 1,370 | 1,325 | 1,366 | 923,700 |
| 2013/09/17 | 1,240 | 1,319 | 1,236 | 1,307 | 693,100 |
| 2013/09/13 | 1,221 | 1,279 | 1,220 | 1,245 | 545,100 |
| 2013/09/12 | 1,215 | 1,255 | 1,205 | 1,242 | 536,000 |
| 2013/09/11 | 1,152 | 1,252 | 1,151 | 1,216 | 883,500 |
| 2013/09/10 | 1,187 | 1,196 | 1,145 | 1,151 | 385,300 |
| 2013/09/09 | 1,227 | 1,230 | 1,178 | 1,197 | 319,000 |
| 2013/09/06 | 1,251 | 1,253 | 1,181 | 1,195 | 757,400 |
| 2013/09/05 | 1,310 | 1,351 | 1,232 | 1,271 | 1,732,000 |
| 2013/09/04 | 1,255 | 1,424 | 1,200 | 1,332 | 5,198,400 |
| 2013/09/03 | 1,077 | 1,144 | 1,070 | 1,135 | 502,900 |
| 2013/09/02 | 1,039 | 1,091 | 1,039 | 1,077 | 290,700 |
| 2013/08/30 | 1,080 | 1,099 | 1,026 | 1,052 | 614,400 |
| 2013/08/29 | 1,094 | 1,098 | 1,016 | 1,053 | 817,300 |
| 2013/08/28 | 1,140 | 1,147 | 1,090 | 1,108 | 507,900 |
| 2013/08/27 | 1,178 | 1,210 | 1,155 | 1,180 | 459,300 |
| 2013/08/26 | 1,215 | 1,220 | 1,172 | 1,184 | 297,000 |
| 2013/08/23 | 1,236 | 1,238 | 1,195 | 1,200 | 350,400 |
| 2013/08/22 | 1,205 | 1,254 | 1,180 | 1,206 | 489,500 |
| 2013/08/21 | 1,251 | 1,262 | 1,204 | 1,228 | 365,400 |
| 2013/08/20 | 1,315 | 1,320 | 1,257 | 1,264 | 405,600 |
| 2013/08/19 | 1,282 | 1,343 | 1,265 | 1,320 | 676,600 |
| 2013/08/16 | 1,250 | 1,275 | 1,214 | 1,253 | 492,100 |
| 2013/08/15 | 1,262 | 1,305 | 1,250 | 1,255 | 487,800 |
| 2013/08/14 | 1,270 | 1,310 | 1,253 | 1,267 | 451,200 |
| 2013/08/13 | 1,255 | 1,332 | 1,228 | 1,280 | 1,003,800 |
| 2013/08/12 | 1,316 | 1,320 | 1,255 | 1,268 | 516,400 |
| 2013/08/09 | 1,320 | 1,357 | 1,300 | 1,311 | 413,000 |
| 2013/08/08 | 1,350 | 1,380 | 1,323 | 1,333 | 606,300 |
| 2013/08/07 | 1,430 | 1,445 | 1,388 | 1,391 | 436,600 |
| 2013/08/06 | 1,481 | 1,488 | 1,426 | 1,457 | 613,800 |
| 2013/08/05 | 1,382 | 1,505 | 1,382 | 1,488 | 889,800 |
| 2013/08/02 | 1,380 | 1,424 | 1,352 | 1,423 | 668,600 |
| 2013/08/01 | 1,340 | 1,379 | 1,300 | 1,330 | 689,100 |
| 2013/07/31 | 1,425 | 1,426 | 1,350 | 1,370 | 503,600 |
| 2013/07/30 | 1,398 | 1,423 | 1,378 | 1,398 | 718,700 |
| 2013/07/29 | 1,474 | 1,495 | 1,350 | 1,373 | 1,057,700 |
| 2013/07/26 | 1,507 | 1,550 | 1,495 | 1,511 | 758,800 |
| 2013/07/25 | 1,557 | 1,613 | 1,524 | 1,554 | 1,202,800 |
| 2013/07/24 | 1,571 | 1,604 | 1,541 | 1,572 | 1,307,400 |
| 2013/07/23 | 1,653 | 1,655 | 1,571 | 1,594 | 1,384,100 |
| 2013/07/22 | 1,751 | 1,755 | 1,660 | 1,678 | 861,700 |
| 2013/07/19 | 1,793 | 1,798 | 1,670 | 1,750 | 875,300 |
| 2013/07/18 | 1,819 | 1,834 | 1,775 | 1,789 | 526,400 |
| 2013/07/17 | 1,844 | 1,890 | 1,780 | 1,815 | 1,473,100 |
| 2013/07/16 | 1,850 | 1,963 | 1,777 | 1,864 | 5,092,700 |
| 2013/07/12 | 1,825 | 1,836 | 1,755 | 1,770 | 727,800 |
| 2013/07/11 | 1,780 | 1,842 | 1,752 | 1,812 | 943,100 |
| 2013/07/10 | 1,888 | 1,915 | 1,764 | 1,803 | 2,383,400 |
| 2013/07/09 | 1,850 | 1,857 | 1,750 | 1,815 | 1,399,100 |
| 2013/07/08 | 1,873 | 1,919 | 1,740 | 1,795 | 3,093,900 |
| 2013/07/05 | 1,805 | 1,934 | 1,741 | 1,907 | 9,973,800 |
| 2013/07/04 | 1,714 | 2,039 | 1,701 | 1,802 | 21,670,300 |
| 2013/07/03 | 1,488 | 1,689 | 1,456 | 1,689 | 5,649,600 |
| 2013/07/02 | 1,386 | 1,430 | 1,331 | 1,389 | 521,400 |
| 2013/07/01 | 1,295 | 1,373 | 1,290 | 1,368 | 552,600 |
| 2013/06/28 | 1,280 | 1,311 | 1,241 | 1,283 | 607,500 |
| 2013/06/27 | 1,329 | 1,375 | 1,170 | 1,294 | 2,263,100 |
| 2013/06/26 | 1,337 | 1,360 | 1,203 | 1,209 | 702,300 |
| 2013/06/25 | 1,371 | 1,395 | 1,330 | 1,352 | 391,000 |
| 2013/06/24 | 1,409 | 1,492 | 1,391 | 1,410 | 394,800 |
| 2013/06/21 | 1,390 | 1,420 | 1,341 | 1,412 | 404,700 |
| 2013/06/20 | 1,390 | 1,465 | 1,385 | 1,422 | 497,000 |
| 2013/06/19 | 1,480 | 1,493 | 1,386 | 1,404 | 684,800 |
| 2013/06/18 | 1,406 | 1,509 | 1,406 | 1,450 | 648,300 |
| 2013/06/17 | 1,403 | 1,458 | 1,371 | 1,435 | 500,900 |
| 2013/06/14 | 1,540 | 1,547 | 1,412 | 1,424 | 937,500 |
| 2013/06/13 | 1,581 | 1,599 | 1,440 | 1,466 | 3,451,600 |
| 2013/06/12 | 1,331 | 1,621 | 1,330 | 1,621 | 3,398,400 |
| 2013/06/11 | 1,362 | 1,426 | 1,313 | 1,321 | 592,900 |
| 2013/06/10 | 1,384 | 1,404 | 1,289 | 1,390 | 812,000 |
| 2013/06/07 | 1,298 | 1,335 | 1,140 | 1,234 | 1,443,200 |
| 2013/06/06 | 1,541 | 1,590 | 1,370 | 1,378 | 1,071,000 |
| 2013/06/05 | 1,656 | 1,716 | 1,576 | 1,581 | 844,000 |
| 2013/06/04 | 1,647 | 1,670 | 1,567 | 1,616 | 416,200 |
| 2013/06/03 | 1,599 | 1,715 | 1,574 | 1,621 | 669,100 |
| 2013/05/31 | 1,700 | 1,715 | 1,601 | 1,637 | 561,000 |
| 2013/05/30 | 1,688 | 1,729 | 1,630 | 1,664 | 970,200 |
| 2013/05/29 | 1,639 | 1,830 | 1,617 | 1,776 | 2,818,100 |
| 2013/05/28 | 1,546 | 1,626 | 1,509 | 1,559 | 588,700 |
| 2013/05/27 | 1,598 | 1,638 | 1,512 | 1,593 | 748,900 |
| 2013/05/24 | 1,681 | 1,726 | 1,501 | 1,638 | 991,300 |
| 2013/05/23 | 1,726 | 1,856 | 1,601 | 1,601 | 1,163,500 |
| 2013/05/22 | 1,802 | 1,881 | 1,741 | 1,761 | 739,600 |
| 2013/05/21 | 1,911 | 1,925 | 1,833 | 1,851 | 541,700 |
| 2013/05/20 | 1,862 | 2,016 | 1,853 | 1,937 | 1,140,400 |
| 2013/05/17 | 1,831 | 1,915 | 1,782 | 1,872 | 1,005,400 |
| 2013/05/16 | 1,890 | 2,021 | 1,682 | 1,825 | 2,077,700 |
| 2013/05/15 | 2,251 | 2,288 | 1,860 | 1,930 | 1,974,500 |
| 2013/05/14 | 2,035 | 2,190 | 2,016 | 2,165 | 1,196,500 |
| 2013/05/13 | 2,120 | 2,138 | 2,036 | 2,071 | 962,500 |
| 2013/05/10 | 2,190 | 2,278 | 2,018 | 2,141 | 1,469,700 |
| 2013/05/09 | 2,294 | 2,365 | 2,175 | 2,182 | 1,707,500 |
| 2013/05/08 | 2,360 | 2,478 | 2,262 | 2,303 | 5,093,600 |
| 2013/05/07 | 2,320 | 2,414 | 2,275 | 2,370 | 4,691,400 |
| 2013/05/02 | 2,243 | 2,288 | 2,152 | 2,240 | 2,324,100 |
| 2013/05/01 | 2,305 | 2,430 | 2,168 | 2,193 | 4,924,700 |
| 2013/04/30 | 2,095 | 2,364 | 2,091 | 2,320 | 3,623,300 |
| 2013/04/26 | 2,220 | 2,295 | 2,112 | 2,135 | 3,225,400 |
| 2013/04/25 | 2,490 | 2,540 | 2,220 | 2,368 | 6,751,000 |
| 2013/04/24 | 2,080 | 2,390 | 2,062 | 2,390 | 9,861,400 |
| 2013/04/23 | 2,078 | 2,098 | 1,932 | 1,990 | 6,028,500 |
| 2013/04/22 | 1,800 | 2,078 | 1,781 | 2,078 | 10,351,500 |
| 2013/04/19 | 1,642 | 1,788 | 1,550 | 1,678 | 9,972,400 |
| 2013/04/18 | 1,512 | 1,587 | 1,485 | 1,495 | 789,000 |
| 2013/04/17 | 1,515 | 1,576 | 1,491 | 1,535 | 1,291,900 |
| 2013/04/16 | 1,453 | 1,535 | 1,433 | 1,485 | 678,600 |
| 2013/04/15 | 1,402 | 1,578 | 1,401 | 1,483 | 1,641,000 |
| 2013/04/12 | 1,473 | 1,496 | 1,410 | 1,430 | 818,600 |
| 2013/04/11 | 1,690 | 1,720 | 1,457 | 1,500 | 3,839,300 |
| 2013/04/10 | 1,608 | 1,618 | 1,555 | 1,618 | 1,299,300 |
| 2013/04/09 | 1,332 | 1,390 | 1,281 | 1,318 | 1,021,200 |
| 2013/04/08 | 1,370 | 1,401 | 1,345 | 1,354 | 615,300 |
| 2013/04/05 | 1,480 | 1,483 | 1,375 | 1,390 | 682,200 |
| 2013/04/04 | 1,299 | 1,450 | 1,290 | 1,375 | 1,135,300 |
| 2013/04/03 | 1,331 | 1,457 | 1,323 | 1,344 | 871,900 |
| 2013/04/02 | 1,290 | 1,438 | 1,150 | 1,361 | 940,000 |
| 2013/04/01 | 1,520 | 1,530 | 1,355 | 1,362 | 730,100 |
| 2013/03/29 | 1,514 | 1,548 | 1,506 | 1,519 | 548,000 |
| 2013/03/28 | 1,536 | 1,574 | 1,512 | 1,554 | 636,000 |
| 2013/03/27 | 1,573 | 1,660 | 1,534 | 1,572 | 1,836,400 |
| 2013/03/26 | 1,575 | 1,598 | 1,475 | 1,509 | 1,629,400 |
| 2013/03/25 | 1,560 | 1,673 | 1,500 | 1,543 | 1,684,700 |
| 2013/03/22 | 1,844 | 1,910 | 1,540 | 1,575 | 4,596,500 |
| 2013/03/21 | 1,650 | 1,746 | 1,607 | 1,746 | 2,981,600 |
| 2013/03/19 | 1,322 | 1,515 | 1,236 | 1,446 | 4,792,000 |
| 2013/03/18 | 1,399 | 1,460 | 1,321 | 1,325 | 1,212,000 |
| 2013/03/15 | 1,441 | 1,470 | 1,381 | 1,385 | 931,400 |
| 2013/03/14 | 1,457 | 1,529 | 1,400 | 1,464 | 1,435,100 |
| 2013/03/13 | 1,500 | 1,588 | 1,436 | 1,468 | 1,880,900 |
| 2013/03/12 | 1,470 | 1,567 | 1,344 | 1,421 | 3,699,600 |
| 2013/03/11 | 1,825 | 1,940 | 1,435 | 1,510 | 4,490,600 |
| 2013/03/08 | 1,700 | 2,100 | 1,650 | 1,827 | 5,202,400 |
| 2013/03/07 | 2,508 | 2,508 | 1,721 | 1,809 | 7,253,700 |
| 2013/03/06 | 1,888 | 2,008 | 1,809 | 2,008 | 3,809,800 |
| 2013/03/05 | 1,428 | 1,608 | 1,398 | 1,608 | 7,444,700 |
| 2013/03/04 | 1,037 | 1,308 | 1,011 | 1,308 | 11,226,800 |
| 2013/03/01 | 978 | 1,008 | 936 | 1,008 | 4,568,500 |
| 2013/02/28 | 840 | 950 | 818 | 858 | 6,166,300 |
| 2013/02/27 | 1,042 | 1,042 | 795 | 810 | 5,607,300 |
| 2013/02/26 | 862 | 892 | 859 | 892 | 1,404,500 |
| 2013/02/25 | 742 | 742 | 742 | 742 | 99,400 |
| 2013/02/22 | 570 | 642 | 567 | 642 | 8,216,300 |
| 2013/02/21 | 469 | 542 | 460 | 542 | 2,747,500 |
| 2013/02/20 | 457 | 472 | 443 | 462 | 1,548,200 |
| 2013/02/19 | 476 | 482 | 445 | 449 | 3,951,900 |
| 2013/02/18 | 440 | 492 | 434 | 486 | 13,394,900 |
| 2013/02/15 | 441 | 458 | 410 | 456 | 15,323,200 |
| 2013/02/14 | 403 | 403 | 403 | 403 | 860,000 |
| 2013/02/13 | 338 | 338 | 316 | 323 | 146,500 |
| 2013/02/12 | 351 | 352 | 341 | 341 | 177,500 |
| 2013/02/08 | 354 | 356 | 352 | 353 | 74,900 |
| 2013/02/07 | 357 | 357 | 352 | 353 | 77,300 |
| 2013/02/06 | 360 | 360 | 354 | 356 | 125,200 |
| 2013/02/05 | 357 | 362 | 356 | 359 | 74,200 |
| 2013/02/04 | 363 | 364 | 356 | 357 | 88,100 |
| 2013/02/01 | 368 | 368 | 354 | 364 | 105,000 |
| 2013/01/31 | 368 | 370 | 355 | 363 | 198,600 |
| 2013/01/30 | 365 | 375 | 356 | 368 | 276,500 |
| 2013/01/29 | 397 | 403 | 362 | 368 | 831,900 |
| 2013/01/28 | 378 | 402 | 369 | 389 | 1,292,500 |
| 2013/01/25 | 370 | 384 | 363 | 369 | 409,400 |
| 2013/01/24 | 355 | 364 | 350 | 359 | 185,900 |
| 2013/01/23 | 350 | 378 | 348 | 355 | 558,600 |
| 2013/01/22 | 369 | 370 | 350 | 354 | 121,300 |
| 2013/01/21 | 350 | 372 | 348 | 364 | 233,800 |
| 2013/01/18 | 349 | 359 | 347 | 350 | 136,800 |
| 2013/01/17 | 361 | 366 | 340 | 348 | 225,000 |
| 2013/01/16 | 372 | 384 | 360 | 362 | 466,000 |
| 2013/01/15 | 353 | 392 | 351 | 377 | 2,062,400 |
| 2013/01/11 | 362 | 364 | 346 | 353 | 457,500 |
| 2013/01/10 | 333 | 372 | 332 | 368 | 1,395,400 |
| 2013/01/09 | 320 | 333 | 320 | 330 | 118,700 |
| 2013/01/08 | 335 | 335 | 321 | 325 | 140,900 |
| 2013/01/07 | 330 | 342 | 327 | 334 | 433,800 |
| 2013/01/04 | 320 | 339 | 317 | 323 | 331,000 |