2395 (株)新日本科学 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,301 | 1,330 | 1,266 | 1,305 | 389,700 | 1,305 |
| 2025-04-03 | 1,332 | 1,357 | 1,317 | 1,349 | 310,700 | 1,349 |
| 2025-04-02 | 1,431 | 1,438 | 1,393 | 1,401 | 151,600 | 1,401 |
| 2025-04-01 | 1,450 | 1,464 | 1,429 | 1,431 | 136,200 | 1,431 |
| 2025-03-31 | 1,445 | 1,449 | 1,425 | 1,431 | 180,200 | 1,431 |
| 2025-03-28 | 1,502 | 1,522 | 1,465 | 1,475 | 192,900 | 1,475 |
| 2025-03-27 | 1,511 | 1,520 | 1,504 | 1,520 | 167,200 | 1,520 |
| 2025-03-26 | 1,510 | 1,533 | 1,502 | 1,515 | 125,500 | 1,515 |
| 2025-03-25 | 1,519 | 1,522 | 1,506 | 1,513 | 90,100 | 1,513 |
| 2025-03-24 | 1,539 | 1,539 | 1,505 | 1,517 | 186,500 | 1,517 |
| 2025-03-21 | 1,541 | 1,552 | 1,525 | 1,539 | 129,300 | 1,539 |
| 2025-03-19 | 1,565 | 1,570 | 1,546 | 1,551 | 124,300 | 1,551 |
| 2025-03-18 | 1,575 | 1,577 | 1,551 | 1,566 | 148,100 | 1,566 |
| 2025-03-17 | 1,540 | 1,571 | 1,540 | 1,566 | 190,500 | 1,566 |
| 2025-03-14 | 1,520 | 1,548 | 1,516 | 1,539 | 228,900 | 1,539 |
| 2025-03-13 | 1,522 | 1,565 | 1,517 | 1,528 | 355,700 | 1,528 |
| 2025-03-12 | 1,439 | 1,527 | 1,439 | 1,517 | 426,200 | 1,517 |
| 2025-03-11 | 1,466 | 1,470 | 1,420 | 1,441 | 332,300 | 1,441 |
| 2025-03-10 | 1,491 | 1,520 | 1,466 | 1,491 | 486,400 | 1,491 |
| 2025-03-07 | 1,449 | 1,511 | 1,413 | 1,461 | 872,400 | 1,461 |
| 2025-03-06 | 1,420 | 1,423 | 1,386 | 1,389 | 320,600 | 1,389 |
| 2025-03-05 | 1,425 | 1,435 | 1,407 | 1,414 | 223,100 | 1,414 |
| 2025-03-04 | 1,468 | 1,471 | 1,412 | 1,423 | 330,100 | 1,423 |
| 2025-03-03 | 1,512 | 1,516 | 1,476 | 1,489 | 152,100 | 1,489 |
| 2025-02-28 | 1,498 | 1,516 | 1,474 | 1,485 | 222,700 | 1,485 |
| 2025-02-27 | 1,505 | 1,545 | 1,491 | 1,514 | 270,200 | 1,514 |
| 2025-02-26 | 1,530 | 1,536 | 1,481 | 1,506 | 295,500 | 1,506 |
| 2025-02-25 | 1,534 | 1,570 | 1,533 | 1,533 | 147,500 | 1,533 |
| 2025-02-21 | 1,541 | 1,570 | 1,535 | 1,552 | 181,000 | 1,552 |
| 2025-02-20 | 1,590 | 1,601 | 1,564 | 1,572 | 227,900 | 1,572 |
| 2025-02-19 | 1,630 | 1,636 | 1,598 | 1,604 | 337,000 | 1,604 |
| 2025-02-18 | 1,668 | 1,668 | 1,618 | 1,620 | 232,300 | 1,620 |
| 2025-02-17 | 1,575 | 1,665 | 1,551 | 1,660 | 543,000 | 1,660 |
| 2025-02-14 | 1,700 | 1,717 | 1,615 | 1,615 | 588,800 | 1,615 |
| 2025-02-13 | 1,750 | 1,752 | 1,725 | 1,726 | 260,100 | 1,726 |
| 2025-02-12 | 1,756 | 1,761 | 1,727 | 1,730 | 324,200 | 1,730 |
| 2025-02-10 | 1,735 | 1,774 | 1,725 | 1,763 | 375,300 | 1,763 |
| 2025-02-07 | 1,836 | 1,857 | 1,767 | 1,775 | 504,700 | 1,775 |
| 2025-02-06 | 1,853 | 1,897 | 1,801 | 1,859 | 1,131,900 | 1,859 |
| 2025-02-05 | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 | 1,773 |
| 2025-02-04 | 1,661 | 1,669 | 1,637 | 1,655 | 213,200 | 1,655 |
| 2025-02-03 | 1,692 | 1,692 | 1,645 | 1,661 | 212,900 | 1,661 |
| 2025-01-31 | 1,690 | 1,700 | 1,680 | 1,700 | 105,500 | 1,700 |
| 2025-01-30 | 1,675 | 1,703 | 1,670 | 1,699 | 161,700 | 1,699 |
| 2025-01-29 | 1,696 | 1,706 | 1,673 | 1,673 | 147,000 | 1,673 |
| 2025-01-28 | 1,683 | 1,715 | 1,683 | 1,705 | 256,200 | 1,705 |
| 2025-01-27 | 1,670 | 1,713 | 1,659 | 1,683 | 323,000 | 1,683 |
| 2025-01-24 | 1,645 | 1,684 | 1,634 | 1,659 | 190,300 | 1,659 |
| 2025-01-23 | 1,659 | 1,664 | 1,629 | 1,646 | 175,600 | 1,646 |
| 2025-01-22 | 1,691 | 1,698 | 1,667 | 1,674 | 124,800 | 1,674 |
| 2025-01-21 | 1,631 | 1,705 | 1,626 | 1,685 | 258,200 | 1,685 |
| 2025-01-20 | 1,659 | 1,669 | 1,629 | 1,632 | 223,800 | 1,632 |
| 2025-01-17 | 1,640 | 1,650 | 1,604 | 1,642 | 194,500 | 1,642 |
| 2025-01-16 | 1,655 | 1,667 | 1,627 | 1,632 | 133,200 | 1,632 |
| 2025-01-15 | 1,688 | 1,692 | 1,626 | 1,641 | 266,400 | 1,641 |
| 2025-01-14 | 1,660 | 1,714 | 1,660 | 1,704 | 321,700 | 1,704 |
| 2025-01-10 | 1,650 | 1,674 | 1,637 | 1,669 | 119,000 | 1,669 |
| 2025-01-09 | 1,689 | 1,692 | 1,644 | 1,651 | 151,800 | 1,651 |
| 2025-01-08 | 1,671 | 1,693 | 1,657 | 1,679 | 203,400 | 1,679 |
| 2025-01-07 | 1,640 | 1,672 | 1,623 | 1,659 | 253,700 | 1,659 |
| 2025-01-06 | 1,684 | 1,684 | 1,604 | 1,612 | 251,800 | 1,612 |
分割・併合履歴 ： [2005-09-27]1株→2株