2395 (株)新日本科学 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,542 | 1,546 | 1,521 | 1,535 | 196,700 | 1,535 |
| 2024-05-01 | 1,529 | 1,547 | 1,516 | 1,542 | 139,800 | 1,542 |
| 2024-04-30 | 1,520 | 1,554 | 1,520 | 1,542 | 212,700 | 1,542 |
| 2024-04-26 | 1,486 | 1,516 | 1,473 | 1,502 | 205,300 | 1,502 |
| 2024-04-25 | 1,471 | 1,492 | 1,460 | 1,480 | 147,900 | 1,480 |
| 2024-04-24 | 1,468 | 1,496 | 1,467 | 1,471 | 170,300 | 1,471 |
| 2024-04-23 | 1,431 | 1,471 | 1,430 | 1,448 | 163,700 | 1,448 |
| 2024-04-22 | 1,436 | 1,448 | 1,420 | 1,433 | 241,100 | 1,433 |
| 2024-04-19 | 1,486 | 1,492 | 1,422 | 1,423 | 213,600 | 1,423 |
| 2024-04-18 | 1,443 | 1,487 | 1,440 | 1,483 | 187,400 | 1,483 |
| 2024-04-17 | 1,452 | 1,483 | 1,425 | 1,457 | 162,000 | 1,457 |
| 2024-04-16 | 1,463 | 1,470 | 1,436 | 1,451 | 187,500 | 1,451 |
| 2024-04-15 | 1,479 | 1,491 | 1,462 | 1,479 | 141,500 | 1,479 |
| 2024-04-12 | 1,477 | 1,506 | 1,477 | 1,491 | 170,100 | 1,491 |
| 2024-04-11 | 1,473 | 1,494 | 1,466 | 1,475 | 144,100 | 1,475 |
| 2024-04-10 | 1,466 | 1,500 | 1,461 | 1,485 | 262,000 | 1,485 |
| 2024-04-09 | 1,452 | 1,465 | 1,445 | 1,451 | 144,500 | 1,451 |
| 2024-04-08 | 1,451 | 1,467 | 1,440 | 1,449 | 182,200 | 1,449 |
| 2024-04-05 | 1,414 | 1,455 | 1,413 | 1,450 | 173,300 | 1,450 |
| 2024-04-04 | 1,431 | 1,458 | 1,424 | 1,428 | 205,000 | 1,428 |
| 2024-04-03 | 1,420 | 1,443 | 1,397 | 1,431 | 233,400 | 1,431 |
| 2024-04-02 | 1,501 | 1,503 | 1,431 | 1,431 | 463,700 | 1,431 |
| 2024-04-01 | 1,518 | 1,522 | 1,496 | 1,503 | 187,400 | 1,503 |
| 2024-03-29 | 1,548 | 1,548 | 1,507 | 1,518 | 207,700 | 1,518 |
| 2024-03-28 | 1,528 | 1,548 | 1,517 | 1,532 | 175,900 | 1,532 |
| 2024-03-27 | 1,530 | 1,541 | 1,515 | 1,540 | 187,800 | 1,540 |
| 2024-03-26 | 1,533 | 1,540 | 1,510 | 1,518 | 253,600 | 1,518 |
| 2024-03-25 | 1,555 | 1,565 | 1,535 | 1,535 | 172,300 | 1,535 |
| 2024-03-22 | 1,566 | 1,574 | 1,547 | 1,562 | 209,600 | 1,562 |
| 2024-03-21 | 1,550 | 1,575 | 1,549 | 1,566 | 280,200 | 1,566 |
| 2024-03-19 | 1,538 | 1,544 | 1,522 | 1,532 | 116,900 | 1,532 |
| 2024-03-18 | 1,530 | 1,542 | 1,516 | 1,538 | 175,300 | 1,538 |
| 2024-03-15 | 1,505 | 1,525 | 1,498 | 1,521 | 199,500 | 1,521 |
| 2024-03-14 | 1,510 | 1,533 | 1,499 | 1,520 | 239,400 | 1,520 |
| 2024-03-13 | 1,540 | 1,548 | 1,502 | 1,504 | 233,100 | 1,504 |
| 2024-03-12 | 1,555 | 1,560 | 1,497 | 1,535 | 289,100 | 1,535 |
| 2024-03-11 | 1,555 | 1,589 | 1,527 | 1,543 | 296,200 | 1,543 |
| 2024-03-08 | 1,568 | 1,590 | 1,549 | 1,578 | 435,200 | 1,578 |
| 2024-03-07 | 1,603 | 1,613 | 1,586 | 1,587 | 232,600 | 1,587 |
| 2024-03-06 | 1,572 | 1,609 | 1,568 | 1,604 | 196,100 | 1,604 |
| 2024-03-05 | 1,595 | 1,597 | 1,570 | 1,578 | 328,600 | 1,578 |
| 2024-03-04 | 1,611 | 1,632 | 1,596 | 1,600 | 380,300 | 1,600 |
| 2024-03-01 | 1,644 | 1,663 | 1,618 | 1,621 | 242,400 | 1,621 |
| 2024-02-29 | 1,668 | 1,668 | 1,632 | 1,640 | 292,400 | 1,640 |
| 2024-02-28 | 1,678 | 1,713 | 1,667 | 1,678 | 362,500 | 1,678 |
| 2024-02-27 | 1,647 | 1,679 | 1,643 | 1,677 | 322,400 | 1,677 |
| 2024-02-26 | 1,606 | 1,659 | 1,594 | 1,650 | 394,400 | 1,650 |
| 2024-02-22 | 1,633 | 1,639 | 1,615 | 1,615 | 245,000 | 1,615 |
| 2024-02-21 | 1,645 | 1,645 | 1,626 | 1,630 | 166,700 | 1,630 |
| 2024-02-20 | 1,605 | 1,659 | 1,605 | 1,641 | 492,200 | 1,641 |
| 2024-02-19 | 1,600 | 1,617 | 1,591 | 1,600 | 246,600 | 1,600 |
| 2024-02-16 | 1,619 | 1,626 | 1,592 | 1,618 | 274,500 | 1,618 |
| 2024-02-15 | 1,605 | 1,634 | 1,600 | 1,609 | 438,300 | 1,609 |
| 2024-02-14 | 1,595 | 1,618 | 1,577 | 1,587 | 323,700 | 1,587 |
| 2024-02-13 | 1,551 | 1,627 | 1,543 | 1,625 | 646,500 | 1,625 |
| 2024-02-09 | 1,520 | 1,560 | 1,516 | 1,546 | 380,900 | 1,546 |
| 2024-02-08 | 1,551 | 1,555 | 1,507 | 1,526 | 633,800 | 1,526 |
| 2024-02-07 | 1,595 | 1,603 | 1,531 | 1,557 | 876,300 | 1,557 |
| 2024-02-06 | 1,612 | 1,623 | 1,574 | 1,602 | 880,700 | 1,602 |
| 2024-02-05 | 1,780 | 1,838 | 1,612 | 1,623 | 2,087,400 | 1,623 |
| 2024-02-02 | 1,692 | 1,814 | 1,616 | 1,754 | 2,336,200 | 1,754 |
| 2024-02-01 | 1,706 | 1,719 | 1,660 | 1,703 | 456,700 | 1,703 |
| 2024-01-31 | 1,733 | 1,738 | 1,699 | 1,722 | 298,200 | 1,722 |
| 2024-01-30 | 1,771 | 1,771 | 1,726 | 1,730 | 330,500 | 1,730 |
| 2024-01-29 | 1,752 | 1,796 | 1,747 | 1,772 | 361,000 | 1,772 |
| 2024-01-26 | 1,755 | 1,783 | 1,734 | 1,748 | 405,600 | 1,748 |
| 2024-01-25 | 1,701 | 1,765 | 1,676 | 1,759 | 713,200 | 1,759 |
| 2024-01-24 | 1,690 | 1,755 | 1,690 | 1,714 | 522,400 | 1,714 |
| 2024-01-23 | 1,676 | 1,716 | 1,661 | 1,694 | 735,000 | 1,694 |
| 2024-01-22 | 1,697 | 1,713 | 1,660 | 1,667 | 900,400 | 1,667 |
| 2024-01-19 | 1,742 | 1,744 | 1,678 | 1,708 | 1,042,800 | 1,708 |
| 2024-01-18 | 1,931 | 1,946 | 1,560 | 1,721 | 4,578,500 | 1,721 |
| 2024-01-17 | 1,952 | 1,996 | 1,926 | 1,960 | 610,700 | 1,960 |
| 2024-01-16 | 1,913 | 1,953 | 1,890 | 1,934 | 452,600 | 1,934 |
| 2024-01-15 | 1,900 | 1,917 | 1,869 | 1,913 | 310,500 | 1,913 |
| 2024-01-12 | 1,873 | 1,908 | 1,841 | 1,883 | 442,000 | 1,883 |
| 2024-01-11 | 1,877 | 1,878 | 1,851 | 1,870 | 322,100 | 1,870 |
| 2024-01-10 | 1,835 | 1,867 | 1,809 | 1,854 | 413,700 | 1,854 |
| 2024-01-09 | 1,808 | 1,825 | 1,788 | 1,821 | 318,700 | 1,821 |
| 2024-01-05 | 1,796 | 1,805 | 1,765 | 1,789 | 344,700 | 1,789 |
| 2024-01-04 | 1,681 | 1,791 | 1,657 | 1,781 | 382,500 | 1,781 |
分割・併合履歴 ： [2005-09-27]1株→2株
