2395 (株)新日本科学 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,502 | 1,536 | 1,389 | 1,420 | 1,987,000 | 1,420 |
| 2021-12-29 | 1,600 | 1,600 | 1,467 | 1,477 | 1,312,600 | 1,477 |
| 2021-12-28 | 1,569 | 1,605 | 1,552 | 1,605 | 580,300 | 1,605 |
| 2021-12-27 | 1,545 | 1,563 | 1,506 | 1,555 | 423,800 | 1,555 |
| 2021-12-24 | 1,527 | 1,558 | 1,520 | 1,542 | 515,900 | 1,542 |
| 2021-12-23 | 1,605 | 1,614 | 1,506 | 1,520 | 1,182,900 | 1,520 |
| 2021-12-22 | 1,507 | 1,587 | 1,496 | 1,584 | 912,900 | 1,584 |
| 2021-12-21 | 1,490 | 1,509 | 1,461 | 1,508 | 438,100 | 1,508 |
| 2021-12-20 | 1,463 | 1,530 | 1,461 | 1,475 | 664,800 | 1,475 |
| 2021-12-17 | 1,480 | 1,489 | 1,451 | 1,475 | 389,800 | 1,475 |
| 2021-12-16 | 1,498 | 1,518 | 1,480 | 1,487 | 379,600 | 1,487 |
| 2021-12-15 | 1,462 | 1,494 | 1,459 | 1,474 | 384,300 | 1,474 |
| 2021-12-14 | 1,506 | 1,511 | 1,436 | 1,470 | 967,500 | 1,470 |
| 2021-12-13 | 1,539 | 1,555 | 1,482 | 1,495 | 562,800 | 1,495 |
| 2021-12-10 | 1,534 | 1,572 | 1,522 | 1,535 | 484,100 | 1,535 |
| 2021-12-09 | 1,564 | 1,626 | 1,553 | 1,555 | 867,300 | 1,555 |
| 2021-12-08 | 1,515 | 1,558 | 1,495 | 1,552 | 793,000 | 1,552 |
| 2021-12-07 | 1,557 | 1,569 | 1,506 | 1,515 | 715,900 | 1,515 |
| 2021-12-06 | 1,574 | 1,588 | 1,518 | 1,543 | 719,700 | 1,543 |
| 2021-12-03 | 1,531 | 1,587 | 1,512 | 1,579 | 851,900 | 1,579 |
| 2021-12-02 | 1,560 | 1,579 | 1,520 | 1,537 | 1,245,100 | 1,537 |
| 2021-12-01 | 1,632 | 1,649 | 1,557 | 1,569 | 1,611,900 | 1,569 |
| 2021-11-30 | 1,757 | 1,781 | 1,611 | 1,615 | 2,154,700 | 1,615 |
| 2021-11-29 | 1,720 | 1,825 | 1,691 | 1,734 | 2,279,200 | 1,734 |
| 2021-11-26 | 1,675 | 1,735 | 1,655 | 1,724 | 1,132,300 | 1,724 |
| 2021-11-25 | 1,690 | 1,712 | 1,623 | 1,675 | 1,423,100 | 1,675 |
| 2021-11-24 | 1,742 | 1,750 | 1,617 | 1,653 | 1,985,700 | 1,653 |
| 2021-11-22 | 1,782 | 1,870 | 1,712 | 1,742 | 2,719,200 | 1,742 |
| 2021-11-19 | 1,750 | 1,820 | 1,740 | 1,780 | 1,967,400 | 1,780 |
| 2021-11-18 | 1,739 | 1,759 | 1,674 | 1,743 | 1,250,300 | 1,743 |
| 2021-11-17 | 1,716 | 1,744 | 1,687 | 1,736 | 864,300 | 1,736 |
| 2021-11-16 | 1,691 | 1,746 | 1,661 | 1,715 | 1,355,000 | 1,715 |
| 2021-11-15 | 1,645 | 1,698 | 1,591 | 1,692 | 1,482,300 | 1,692 |
| 2021-11-12 | 1,610 | 1,680 | 1,606 | 1,650 | 1,595,400 | 1,650 |
| 2021-11-11 | 1,785 | 1,791 | 1,588 | 1,617 | 3,755,000 | 1,617 |
| 2021-11-10 | 1,693 | 1,784 | 1,692 | 1,776 | 2,289,500 | 1,776 |
| 2021-11-09 | 1,678 | 1,718 | 1,646 | 1,698 | 1,667,100 | 1,698 |
| 2021-11-08 | 1,750 | 1,757 | 1,601 | 1,673 | 4,060,700 | 1,673 |
| 2021-11-05 | 1,636 | 1,720 | 1,617 | 1,710 | 2,446,800 | 1,710 |
| 2021-11-04 | 1,529 | 1,660 | 1,510 | 1,639 | 3,583,600 | 1,639 |
| 2021-11-02 | 1,515 | 1,539 | 1,482 | 1,537 | 1,592,100 | 1,537 |
| 2021-11-01 | 1,467 | 1,539 | 1,454 | 1,503 | 2,221,400 | 1,503 |
| 2021-10-29 | 1,492 | 1,509 | 1,405 | 1,437 | 2,509,200 | 1,437 |
| 2021-10-28 | 1,432 | 1,505 | 1,423 | 1,489 | 2,336,500 | 1,489 |
| 2021-10-27 | 1,449 | 1,455 | 1,391 | 1,438 | 2,479,100 | 1,438 |
| 2021-10-26 | 1,400 | 1,450 | 1,361 | 1,444 | 3,831,000 | 1,444 |
| 2021-10-25 | 1,340 | 1,427 | 1,320 | 1,419 | 4,115,500 | 1,419 |
| 2021-10-22 | 1,250 | 1,369 | 1,238 | 1,369 | 7,259,900 | 1,369 |
| 2021-10-21 | 1,150 | 1,209 | 1,141 | 1,177 | 1,781,600 | 1,177 |
| 2021-10-20 | 1,103 | 1,173 | 1,091 | 1,157 | 1,834,000 | 1,157 |
| 2021-10-19 | 1,034 | 1,108 | 1,033 | 1,102 | 1,389,500 | 1,102 |
| 2021-10-18 | 997 | 1,045 | 988 | 1,035 | 1,237,700 | 1,035 |
| 2021-10-15 | 945 | 1,009 | 945 | 1,004 | 1,526,600 | 1,004 |
| 2021-10-14 | 912 | 931 | 912 | 930 | 242,200 | 930 |
| 2021-10-13 | 916 | 920 | 907 | 910 | 184,000 | 910 |
| 2021-10-12 | 929 | 933 | 910 | 910 | 211,400 | 910 |
| 2021-10-11 | 923 | 935 | 911 | 929 | 271,800 | 929 |
| 2021-10-08 | 909 | 932 | 908 | 921 | 285,100 | 921 |
| 2021-10-07 | 894 | 913 | 890 | 902 | 283,100 | 902 |
| 2021-10-06 | 900 | 915 | 877 | 893 | 326,400 | 893 |
| 2021-10-05 | 883 | 891 | 865 | 880 | 316,100 | 880 |
| 2021-10-04 | 937 | 937 | 886 | 893 | 355,100 | 893 |
| 2021-10-01 | 932 | 944 | 918 | 922 | 250,200 | 922 |
| 2021-09-30 | 929 | 946 | 928 | 945 | 341,900 | 945 |
| 2021-09-29 | 919 | 930 | 913 | 925 | 250,200 | 925 |
| 2021-09-28 | 922 | 928 | 915 | 928 | 246,800 | 928 |
| 2021-09-27 | 929 | 939 | 922 | 922 | 257,000 | 922 |
| 2021-09-24 | 911 | 931 | 907 | 930 | 354,500 | 930 |
| 2021-09-22 | 915 | 924 | 894 | 896 | 370,300 | 896 |
| 2021-09-21 | 904 | 921 | 900 | 920 | 242,500 | 920 |
| 2021-09-17 | 910 | 934 | 907 | 934 | 265,800 | 934 |
| 2021-09-16 | 941 | 943 | 905 | 922 | 565,100 | 922 |
| 2021-09-15 | 940 | 952 | 929 | 944 | 377,100 | 944 |
| 2021-09-14 | 945 | 945 | 922 | 941 | 637,900 | 941 |
| 2021-09-13 | 948 | 948 | 915 | 940 | 873,000 | 940 |
| 2021-09-10 | 911 | 932 | 900 | 931 | 862,000 | 931 |
| 2021-09-09 | 878 | 901 | 863 | 901 | 680,900 | 901 |
| 2021-09-08 | 881 | 885 | 868 | 872 | 293,400 | 872 |
| 2021-09-07 | 866 | 876 | 863 | 873 | 236,800 | 873 |
| 2021-09-06 | 870 | 870 | 855 | 864 | 176,200 | 864 |
| 2021-09-03 | 883 | 883 | 861 | 868 | 342,100 | 868 |
| 2021-09-02 | 872 | 881 | 863 | 881 | 270,900 | 881 |
| 2021-09-01 | 856 | 870 | 851 | 870 | 287,300 | 870 |
| 2021-08-31 | 857 | 861 | 847 | 850 | 245,600 | 850 |
| 2021-08-30 | 859 | 868 | 851 | 860 | 260,200 | 860 |
| 2021-08-27 | 862 | 862 | 845 | 845 | 297,800 | 845 |
| 2021-08-26 | 869 | 880 | 864 | 868 | 473,800 | 868 |
| 2021-08-25 | 860 | 884 | 852 | 870 | 782,700 | 870 |
| 2021-08-24 | 830 | 853 | 830 | 853 | 355,500 | 853 |
| 2021-08-23 | 828 | 839 | 825 | 830 | 190,200 | 830 |
| 2021-08-20 | 838 | 849 | 822 | 824 | 312,800 | 824 |
| 2021-08-19 | 835 | 844 | 821 | 825 | 297,100 | 825 |
| 2021-08-18 | 821 | 849 | 820 | 845 | 264,100 | 845 |
| 2021-08-17 | 846 | 849 | 828 | 832 | 272,000 | 832 |
| 2021-08-16 | 861 | 868 | 841 | 846 | 344,700 | 846 |
| 2021-08-13 | 873 | 880 | 863 | 864 | 328,300 | 864 |
| 2021-08-12 | 888 | 891 | 873 | 873 | 393,200 | 873 |
| 2021-08-11 | 896 | 898 | 880 | 883 | 481,500 | 883 |
| 2021-08-10 | 873 | 899 | 856 | 888 | 797,300 | 888 |
| 2021-08-06 | 875 | 882 | 850 | 858 | 705,400 | 858 |
| 2021-08-05 | 920 | 938 | 837 | 876 | 1,801,400 | 876 |
| 2021-08-04 | 1,030 | 1,044 | 1,013 | 1,015 | 330,500 | 1,015 |
| 2021-08-03 | 1,025 | 1,043 | 1,020 | 1,034 | 228,600 | 1,034 |
| 2021-08-02 | 1,062 | 1,062 | 1,025 | 1,030 | 299,800 | 1,030 |
| 2021-07-30 | 1,058 | 1,061 | 1,024 | 1,036 | 399,600 | 1,036 |
| 2021-07-29 | 1,056 | 1,070 | 1,046 | 1,066 | 275,500 | 1,066 |
| 2021-07-28 | 1,055 | 1,066 | 1,034 | 1,046 | 341,000 | 1,046 |
| 2021-07-27 | 1,080 | 1,086 | 1,051 | 1,065 | 431,600 | 1,065 |
| 2021-07-26 | 1,075 | 1,104 | 1,071 | 1,093 | 498,800 | 1,093 |
| 2021-07-21 | 1,047 | 1,066 | 1,041 | 1,062 | 457,300 | 1,062 |
| 2021-07-20 | 1,063 | 1,075 | 1,030 | 1,048 | 852,800 | 1,048 |
| 2021-07-19 | 1,100 | 1,122 | 1,067 | 1,082 | 1,200,700 | 1,082 |
| 2021-07-16 | 1,056 | 1,105 | 1,048 | 1,089 | 1,481,000 | 1,089 |
| 2021-07-15 | 1,021 | 1,057 | 1,009 | 1,049 | 965,400 | 1,049 |
| 2021-07-14 | 1,116 | 1,122 | 1,026 | 1,037 | 1,809,400 | 1,037 |
| 2021-07-13 | 1,061 | 1,115 | 1,053 | 1,106 | 1,629,600 | 1,106 |
| 2021-07-12 | 1,040 | 1,050 | 1,008 | 1,031 | 872,300 | 1,031 |
| 2021-07-09 | 980 | 1,037 | 976 | 1,023 | 1,509,800 | 1,023 |
| 2021-07-08 | 1,007 | 1,034 | 982 | 987 | 1,669,000 | 987 |
| 2021-07-07 | 974 | 1,037 | 970 | 1,021 | 2,019,200 | 1,021 |
| 2021-07-06 | 935 | 986 | 923 | 980 | 1,408,300 | 980 |
| 2021-07-05 | 930 | 950 | 913 | 921 | 1,728,900 | 921 |
| 2021-07-02 | 877 | 891 | 857 | 889 | 813,100 | 889 |
| 2021-07-01 | 829 | 864 | 822 | 862 | 569,500 | 862 |
| 2021-06-30 | 832 | 834 | 819 | 819 | 79,400 | 819 |
| 2021-06-29 | 817 | 839 | 813 | 831 | 191,800 | 831 |
| 2021-06-28 | 835 | 836 | 809 | 817 | 172,900 | 817 |
| 2021-06-25 | 830 | 835 | 820 | 832 | 143,300 | 832 |
| 2021-06-24 | 843 | 844 | 817 | 827 | 325,700 | 827 |
| 2021-06-23 | 841 | 854 | 837 | 842 | 171,200 | 842 |
| 2021-06-22 | 848 | 853 | 838 | 841 | 213,200 | 841 |
| 2021-06-21 | 845 | 857 | 831 | 841 | 307,000 | 841 |
| 2021-06-18 | 868 | 888 | 860 | 860 | 545,600 | 860 |
| 2021-06-17 | 846 | 865 | 843 | 860 | 640,600 | 860 |
| 2021-06-16 | 830 | 844 | 829 | 841 | 548,300 | 841 |
| 2021-06-15 | 820 | 833 | 818 | 830 | 430,200 | 830 |
| 2021-06-14 | 798 | 818 | 797 | 817 | 402,300 | 817 |
| 2021-06-11 | 775 | 792 | 775 | 789 | 271,800 | 789 |
| 2021-06-10 | 764 | 775 | 759 | 771 | 155,200 | 771 |
| 2021-06-09 | 766 | 774 | 763 | 765 | 113,700 | 765 |
| 2021-06-08 | 773 | 773 | 764 | 769 | 134,800 | 769 |
| 2021-06-07 | 777 | 782 | 768 | 771 | 139,200 | 771 |
| 2021-06-04 | 791 | 791 | 777 | 782 | 148,400 | 782 |
| 2021-06-03 | 799 | 799 | 789 | 789 | 101,200 | 789 |
| 2021-06-02 | 796 | 800 | 786 | 796 | 119,100 | 796 |
| 2021-06-01 | 785 | 796 | 777 | 796 | 173,300 | 796 |
| 2021-05-31 | 780 | 785 | 776 | 778 | 135,300 | 778 |
| 2021-05-28 | 800 | 810 | 783 | 784 | 284,200 | 784 |
| 2021-05-27 | 805 | 806 | 788 | 788 | 190,100 | 788 |
| 2021-05-26 | 812 | 817 | 803 | 804 | 261,900 | 804 |
| 2021-05-25 | 832 | 839 | 816 | 816 | 254,700 | 816 |
| 2021-05-24 | 828 | 844 | 822 | 838 | 319,800 | 838 |
| 2021-05-21 | 832 | 848 | 827 | 833 | 465,900 | 833 |
| 2021-05-20 | 797 | 838 | 794 | 835 | 906,600 | 835 |
| 2021-05-19 | 777 | 795 | 775 | 791 | 210,600 | 791 |
| 2021-05-18 | 769 | 794 | 765 | 787 | 254,800 | 787 |
| 2021-05-17 | 789 | 792 | 766 | 772 | 282,900 | 772 |
| 2021-05-14 | 785 | 797 | 777 | 789 | 409,400 | 789 |
| 2021-05-13 | 759 | 783 | 757 | 777 | 369,300 | 777 |
| 2021-05-12 | 774 | 794 | 757 | 774 | 760,800 | 774 |
| 2021-05-11 | 739 | 795 | 737 | 789 | 1,494,600 | 789 |
| 2021-05-10 | 727 | 741 | 726 | 733 | 276,600 | 733 |
| 2021-05-07 | 726 | 732 | 721 | 721 | 143,200 | 721 |
| 2021-05-06 | 725 | 736 | 725 | 727 | 143,200 | 727 |
| 2021-04-30 | 721 | 731 | 718 | 724 | 131,900 | 724 |
| 2021-04-28 | 723 | 723 | 714 | 717 | 149,000 | 717 |
| 2021-04-27 | 720 | 734 | 717 | 723 | 172,800 | 723 |
| 2021-04-26 | 710 | 727 | 706 | 722 | 147,600 | 722 |
| 2021-04-23 | 713 | 726 | 710 | 714 | 141,000 | 714 |
| 2021-04-22 | 725 | 728 | 713 | 720 | 178,600 | 720 |
| 2021-04-21 | 740 | 745 | 724 | 725 | 514,000 | 725 |
| 2021-04-20 | 719 | 738 | 718 | 735 | 384,800 | 735 |
| 2021-04-19 | 721 | 728 | 719 | 726 | 127,800 | 726 |
| 2021-04-16 | 735 | 735 | 720 | 721 | 137,400 | 721 |
| 2021-04-15 | 722 | 734 | 718 | 730 | 159,100 | 730 |
| 2021-04-14 | 728 | 732 | 721 | 724 | 126,300 | 724 |
| 2021-04-13 | 730 | 739 | 724 | 729 | 223,000 | 729 |
| 2021-04-12 | 712 | 736 | 707 | 733 | 456,900 | 733 |
| 2021-04-09 | 701 | 714 | 696 | 711 | 340,600 | 711 |
| 2021-04-08 | 700 | 702 | 690 | 702 | 260,600 | 702 |
| 2021-04-07 | 682 | 696 | 681 | 695 | 216,300 | 695 |
| 2021-04-06 | 698 | 702 | 682 | 682 | 239,600 | 682 |
| 2021-04-05 | 713 | 714 | 696 | 698 | 289,600 | 698 |
| 2021-04-02 | 700 | 722 | 699 | 708 | 579,900 | 708 |
| 2021-04-01 | 705 | 705 | 692 | 692 | 153,700 | 692 |
| 2021-03-31 | 708 | 715 | 695 | 699 | 477,000 | 699 |
| 2021-03-30 | 694 | 717 | 682 | 712 | 654,600 | 712 |
| 2021-03-29 | 709 | 725 | 702 | 704 | 893,900 | 704 |
| 2021-03-26 | 651 | 704 | 644 | 701 | 1,885,800 | 701 |
| 2021-03-25 | 640 | 651 | 637 | 647 | 142,600 | 647 |
| 2021-03-24 | 651 | 652 | 639 | 640 | 185,000 | 640 |
| 2021-03-23 | 665 | 665 | 650 | 651 | 239,800 | 651 |
| 2021-03-22 | 662 | 668 | 658 | 661 | 192,600 | 661 |
| 2021-03-19 | 653 | 663 | 652 | 662 | 146,200 | 662 |
| 2021-03-18 | 658 | 661 | 651 | 655 | 162,100 | 655 |
| 2021-03-17 | 656 | 660 | 651 | 658 | 130,000 | 658 |
| 2021-03-16 | 657 | 663 | 649 | 655 | 223,600 | 655 |
| 2021-03-15 | 651 | 660 | 648 | 660 | 330,100 | 660 |
| 2021-03-12 | 650 | 654 | 646 | 650 | 156,900 | 650 |
| 2021-03-11 | 650 | 653 | 644 | 650 | 133,000 | 650 |
| 2021-03-10 | 655 | 656 | 646 | 646 | 219,200 | 646 |
| 2021-03-09 | 642 | 651 | 631 | 650 | 397,000 | 650 |
| 2021-03-08 | 630 | 640 | 627 | 632 | 189,500 | 632 |
| 2021-03-05 | 621 | 625 | 606 | 624 | 211,500 | 624 |
| 2021-03-04 | 621 | 622 | 606 | 621 | 296,600 | 621 |
| 2021-03-03 | 636 | 636 | 624 | 625 | 151,000 | 625 |
| 2021-03-02 | 640 | 640 | 627 | 628 | 163,700 | 628 |
| 2021-03-01 | 630 | 639 | 628 | 637 | 187,100 | 637 |
| 2021-02-26 | 639 | 640 | 627 | 627 | 229,500 | 627 |
| 2021-02-25 | 642 | 648 | 634 | 643 | 267,900 | 643 |
| 2021-02-24 | 648 | 648 | 637 | 641 | 268,900 | 641 |
| 2021-02-22 | 653 | 661 | 650 | 650 | 185,400 | 650 |
| 2021-02-19 | 660 | 660 | 643 | 651 | 292,200 | 651 |
| 2021-02-18 | 672 | 673 | 660 | 661 | 117,800 | 661 |
| 2021-02-17 | 669 | 675 | 664 | 672 | 202,400 | 672 |
| 2021-02-16 | 677 | 680 | 670 | 670 | 211,400 | 670 |
| 2021-02-15 | 681 | 684 | 676 | 680 | 147,200 | 680 |
| 2021-02-12 | 681 | 690 | 678 | 682 | 124,300 | 682 |
| 2021-02-10 | 674 | 692 | 673 | 682 | 316,600 | 682 |
| 2021-02-09 | 695 | 696 | 672 | 674 | 548,500 | 674 |
| 2021-02-08 | 703 | 714 | 682 | 689 | 1,066,900 | 689 |
| 2021-02-05 | 737 | 747 | 731 | 747 | 464,800 | 747 |
| 2021-02-04 | 731 | 741 | 729 | 741 | 316,900 | 741 |
| 2021-02-03 | 714 | 725 | 714 | 722 | 154,800 | 722 |
| 2021-02-02 | 717 | 721 | 712 | 715 | 116,600 | 715 |
| 2021-02-01 | 703 | 718 | 703 | 712 | 138,200 | 712 |
| 2021-01-29 | 720 | 727 | 705 | 707 | 175,400 | 707 |
| 2021-01-28 | 710 | 720 | 703 | 715 | 344,700 | 715 |
| 2021-01-27 | 735 | 737 | 720 | 727 | 150,200 | 727 |
| 2021-01-26 | 743 | 751 | 728 | 728 | 384,500 | 728 |
| 2021-01-25 | 730 | 742 | 727 | 739 | 250,200 | 739 |
| 2021-01-22 | 717 | 732 | 714 | 728 | 308,300 | 728 |
| 2021-01-21 | 715 | 720 | 712 | 719 | 117,500 | 719 |
| 2021-01-20 | 715 | 721 | 710 | 717 | 208,800 | 717 |
| 2021-01-19 | 719 | 721 | 712 | 715 | 143,000 | 715 |
| 2021-01-18 | 714 | 721 | 709 | 716 | 182,100 | 716 |
| 2021-01-15 | 703 | 719 | 703 | 718 | 250,100 | 718 |
| 2021-01-14 | 710 | 713 | 702 | 708 | 186,800 | 708 |
| 2021-01-13 | 721 | 724 | 713 | 713 | 210,700 | 713 |
| 2021-01-12 | 710 | 721 | 708 | 719 | 340,100 | 719 |
| 2021-01-08 | 690 | 710 | 690 | 707 | 370,300 | 707 |
| 2021-01-07 | 692 | 705 | 686 | 690 | 325,500 | 690 |
| 2021-01-06 | 688 | 697 | 682 | 685 | 244,800 | 685 |
| 2021-01-05 | 670 | 690 | 664 | 688 | 277,800 | 688 |
| 2021-01-04 | 675 | 675 | 660 | 674 | 193,000 | 674 |
分割・併合履歴 ： [2005-09-27]1株→2株
