2395 (株)新日本科学の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,235	2,309	2,225	2,260	722,700	2,260
2022-12-29	2,178	2,246	2,167	2,235	641,500	2,235
2022-12-28	2,143	2,195	2,130	2,188	710,800	2,188
2022-12-27	2,238	2,252	2,146	2,163	987,600	2,163
2022-12-26	2,160	2,226	2,145	2,222	558,000	2,222
2022-12-23	2,121	2,218	2,113	2,192	991,700	2,192
2022-12-22	2,135	2,176	2,105	2,166	1,115,500	2,166
2022-12-21	2,190	2,210	2,089	2,101	1,699,900	2,101
2022-12-20	2,318	2,368	2,184	2,218	1,618,300	2,218
2022-12-19	2,289	2,380	2,233	2,319	1,199,600	2,319
2022-12-16	2,287	2,386	2,276	2,339	1,461,000	2,339
2022-12-15	2,430	2,482	2,333	2,335	3,135,500	2,335
2022-12-14	2,395	2,432	2,315	2,380	2,674,300	2,380
2022-12-13	2,279	2,353	2,256	2,320	1,970,300	2,320
2022-12-12	2,221	2,278	2,186	2,239	1,364,000	2,239
2022-12-09	2,195	2,284	2,165	2,269	1,800,900	2,269
2022-12-08	2,267	2,272	2,192	2,195	1,783,400	2,195
2022-12-07	2,366	2,370	2,280	2,280	1,358,800	2,280
2022-12-06	2,554	2,554	2,398	2,401	1,197,200	2,401
2022-12-05	2,638	2,657	2,514	2,536	792,100	2,536
2022-12-02	2,728	2,728	2,607	2,626	856,000	2,626
2022-12-01	2,779	2,790	2,670	2,712	994,800	2,712
2022-11-30	2,759	2,784	2,695	2,763	1,463,700	2,763
2022-11-29	2,732	2,782	2,681	2,762	640,200	2,762
2022-11-28	2,765	2,815	2,705	2,721	593,000	2,721
2022-11-25	2,817	2,839	2,726	2,740	965,300	2,740
2022-11-24	2,638	2,829	2,637	2,827	1,985,000	2,827
2022-11-22	2,570	2,608	2,539	2,605	566,100	2,605
2022-11-21	2,506	2,570	2,487	2,552	658,800	2,552
2022-11-18	2,430	2,552	2,425	2,524	1,085,000	2,524
2022-11-17	2,423	2,505	2,417	2,426	1,099,500	2,426
2022-11-16	2,515	2,525	2,410	2,410	1,396,700	2,410
2022-11-15	2,589	2,615	2,518	2,522	651,100	2,522
2022-11-14	2,611	2,626	2,563	2,568	692,700	2,568
2022-11-11	2,652	2,694	2,620	2,623	959,100	2,623
2022-11-10	2,581	2,645	2,575	2,602	729,200	2,602
2022-11-09	2,668	2,692	2,567	2,597	883,600	2,597
2022-11-08	2,630	2,673	2,621	2,669	586,400	2,669
2022-11-07	2,624	2,668	2,575	2,651	1,027,100	2,651
2022-11-04	2,722	2,757	2,590	2,595	1,381,100	2,595
2022-11-02	2,583	2,775	2,566	2,721	2,178,200	2,721
2022-11-01	2,640	2,885	2,501	2,616	4,214,900	2,616
2022-10-31	2,698	2,726	2,640	2,721	1,036,100	2,721
2022-10-28	2,670	2,702	2,618	2,671	1,182,700	2,671
2022-10-27	2,793	2,806	2,706	2,706	635,900	2,706
2022-10-26	2,784	2,837	2,767	2,778	641,700	2,778
2022-10-25	2,800	2,820	2,752	2,752	652,400	2,752
2022-10-24	2,794	2,814	2,743	2,800	617,200	2,800
2022-10-21	2,770	2,828	2,714	2,778	859,400	2,778
2022-10-20	2,780	2,801	2,737	2,782	752,000	2,782
2022-10-19	2,862	2,875	2,791	2,812	790,500	2,812
2022-10-18	2,736	2,857	2,676	2,849	1,155,700	2,849
2022-10-17	2,746	2,828	2,704	2,720	945,700	2,720
2022-10-14	2,675	2,789	2,625	2,782	1,327,000	2,782
2022-10-13	2,740	2,750	2,600	2,602	1,064,100	2,602
2022-10-12	2,830	2,883	2,690	2,729	1,430,000	2,729
2022-10-11	2,836	2,902	2,817	2,862	1,089,900	2,862
2022-10-07	2,970	3,065	2,863	2,866	2,493,700	2,866
2022-10-06	2,848	2,911	2,778	2,897	1,306,700	2,897
2022-10-05	2,770	2,860	2,720	2,820	1,390,600	2,820
2022-10-04	2,794	2,809	2,692	2,745	1,007,600	2,745
2022-10-03	2,693	2,740	2,604	2,735	987,800	2,735
2022-09-30	2,655	2,707	2,611	2,696	738,700	2,696
2022-09-29	2,622	2,729	2,582	2,691	1,109,000	2,691
2022-09-28	2,635	2,711	2,534	2,586	1,314,400	2,586
2022-09-27	2,555	2,639	2,513	2,637	825,400	2,637
2022-09-26	2,595	2,596	2,490	2,547	1,022,600	2,547
2022-09-22	2,563	2,660	2,529	2,645	958,300	2,645
2022-09-21	2,594	2,615	2,521	2,564	871,400	2,564
2022-09-20	2,613	2,718	2,525	2,573	833,200	2,573
2022-09-16	2,699	2,700	2,576	2,591	977,100	2,591
2022-09-15	2,798	2,813	2,675	2,676	955,200	2,676
2022-09-14	2,826	2,861	2,792	2,814	981,200	2,814
2022-09-13	2,967	3,010	2,875	2,876	1,812,100	2,876
2022-09-12	2,929	3,015	2,890	2,967	3,113,800	2,967
2022-09-09	2,620	2,959	2,620	2,940	4,524,200	2,940
2022-09-08	2,481	2,560	2,435	2,526	1,241,800	2,526
2022-09-07	2,347	2,469	2,340	2,466	1,142,100	2,466
2022-09-06	2,305	2,377	2,266	2,354	537,100	2,354
2022-09-05	2,273	2,313	2,168	2,280	732,300	2,280
2022-09-02	2,403	2,414	2,231	2,273	1,158,200	2,273
2022-09-01	2,370	2,403	2,336	2,388	576,900	2,388
2022-08-31	2,322	2,387	2,289	2,386	562,400	2,386
2022-08-30	2,283	2,350	2,263	2,335	546,900	2,335
2022-08-29	2,245	2,305	2,244	2,291	364,600	2,291
2022-08-26	2,331	2,335	2,262	2,304	446,300	2,304
2022-08-25	2,360	2,377	2,318	2,323	360,100	2,323
2022-08-24	2,383	2,389	2,284	2,344	866,000	2,344
2022-08-23	2,363	2,395	2,316	2,391	536,600	2,391
2022-08-22	2,350	2,395	2,322	2,347	421,700	2,347
2022-08-19	2,385	2,410	2,351	2,366	467,700	2,366
2022-08-18	2,430	2,479	2,391	2,394	920,800	2,394
2022-08-17	2,350	2,423	2,320	2,423	1,052,400	2,423
2022-08-16	2,270	2,385	2,226	2,371	877,000	2,371
2022-08-15	2,242	2,264	2,185	2,246	694,700	2,246
2022-08-12	2,308	2,316	2,201	2,233	875,400	2,233
2022-08-10	2,360	2,373	2,284	2,294	1,030,800	2,294
2022-08-09	2,260	2,392	2,252	2,384	1,713,100	2,384
2022-08-08	2,035	2,287	2,034	2,287	2,336,500	2,287
2022-08-05	1,956	2,049	1,936	2,045	830,500	2,045
2022-08-04	1,955	1,961	1,912	1,961	709,100	1,961
2022-08-03	1,948	2,019	1,916	1,972	1,354,300	1,972
2022-08-02	1,940	2,017	1,870	1,927	1,388,500	1,927
2022-08-01	2,088	2,097	1,838	1,949	3,147,400	1,949
2022-07-29	1,984	2,061	1,977	2,050	793,400	2,050
2022-07-28	2,001	2,012	1,955	2,012	543,400	2,012
2022-07-27	2,001	2,066	1,991	1,995	738,400	1,995
2022-07-26	1,945	2,015	1,916	2,008	766,300	2,008
2022-07-25	1,942	1,970	1,908	1,942	742,500	1,942
2022-07-22	2,111	2,232	1,948	1,957	2,393,700	1,957
2022-07-21	2,074	2,119	2,073	2,103	456,600	2,103
2022-07-20	2,120	2,120	2,058	2,064	408,300	2,064
2022-07-19	2,069	2,147	2,043	2,087	497,600	2,087
2022-07-15	2,126	2,141	2,070	2,087	586,600	2,087
2022-07-14	2,138	2,205	2,101	2,113	915,500	2,113
2022-07-13	2,200	2,210	2,111	2,139	1,524,600	2,139
2022-07-12	2,052	2,205	2,029	2,198	1,793,300	2,198
2022-07-11	2,027	2,179	2,023	2,073	1,620,100	2,073
2022-07-08	1,990	2,020	1,942	2,000	540,500	2,000
2022-07-07	2,005	2,011	1,957	1,982	593,200	1,982
2022-07-06	1,976	2,032	1,951	2,016	666,200	2,016
2022-07-05	1,949	1,995	1,928	1,963	507,000	1,963
2022-07-04	1,942	1,989	1,888	1,942	666,700	1,942
2022-07-01	1,992	1,992	1,882	1,917	783,800	1,917
2022-06-30	1,987	2,009	1,952	1,978	539,300	1,978
2022-06-29	2,060	2,077	1,970	1,982	918,800	1,982
2022-06-28	2,046	2,171	2,030	2,101	1,129,900	2,101
2022-06-27	2,049	2,059	1,982	2,041	659,100	2,041
2022-06-24	1,997	2,021	1,943	2,015	596,300	2,015
2022-06-23	1,966	2,082	1,964	1,981	1,082,600	1,981
2022-06-22	1,990	1,993	1,878	1,964	1,049,700	1,964
2022-06-21	2,007	2,025	1,931	1,995	1,056,600	1,995
2022-06-20	2,079	2,138	1,973	1,992	1,518,400	1,992
2022-06-17	1,950	2,059	1,948	2,037	1,532,800	2,037
2022-06-16	1,950	2,054	1,917	1,993	1,641,100	1,993
2022-06-15	2,020	2,106	1,882	1,910	2,011,900	1,910
2022-06-14	1,818	1,902	1,813	1,900	723,900	1,900
2022-06-13	1,889	1,913	1,845	1,850	664,300	1,850
2022-06-10	1,945	1,968	1,918	1,929	560,800	1,929
2022-06-09	1,968	2,033	1,923	1,948	1,213,800	1,948
2022-06-08	1,931	1,974	1,816	1,968	1,620,800	1,968
2022-06-07	1,924	1,959	1,871	1,891	1,752,600	1,891
2022-06-06	1,698	1,955	1,690	1,934	3,697,500	1,934
2022-06-03	1,663	1,712	1,622	1,694	728,300	1,694
2022-06-02	1,694	1,699	1,606	1,643	734,900	1,643
2022-06-01	1,660	1,692	1,640	1,676	599,200	1,676
2022-05-31	1,686	1,726	1,653	1,653	787,500	1,653
2022-05-30	1,761	1,765	1,651	1,686	1,669,100	1,686
2022-05-27	1,650	1,767	1,636	1,760	1,345,500	1,760
2022-05-26	1,597	1,679	1,597	1,650	966,100	1,650
2022-05-25	1,570	1,617	1,557	1,595	810,200	1,595
2022-05-24	1,541	1,570	1,520	1,569	654,500	1,569
2022-05-23	1,501	1,569	1,482	1,562	761,800	1,562
2022-05-20	1,448	1,508	1,428	1,504	830,900	1,504
2022-05-19	1,420	1,446	1,383	1,442	1,026,500	1,442
2022-05-18	1,438	1,495	1,407	1,485	818,400	1,485
2022-05-17	1,328	1,455	1,326	1,438	977,300	1,438
2022-05-16	1,394	1,400	1,331	1,331	422,600	1,331
2022-05-13	1,347	1,360	1,331	1,357	562,300	1,357
2022-05-12	1,342	1,371	1,318	1,335	718,100	1,335
2022-05-11	1,336	1,368	1,299	1,365	966,500	1,365
2022-05-10	1,315	1,367	1,257	1,335	1,109,900	1,335
2022-05-09	1,247	1,368	1,200	1,345	2,219,100	1,345
2022-05-06	1,412	1,417	1,330	1,346	1,462,200	1,346
2022-05-02	1,392	1,394	1,348	1,382	446,200	1,382
2022-04-28	1,388	1,392	1,359	1,378	317,200	1,378
2022-04-27	1,404	1,404	1,357	1,397	575,700	1,397
2022-04-26	1,439	1,442	1,405	1,427	259,100	1,427
2022-04-25	1,422	1,444	1,407	1,415	432,000	1,415
2022-04-22	1,490	1,495	1,456	1,466	370,900	1,466
2022-04-21	1,539	1,547	1,486	1,510	511,800	1,510
2022-04-20	1,586	1,594	1,539	1,553	274,800	1,553
2022-04-19	1,589	1,599	1,523	1,568	386,500	1,568
2022-04-18	1,650	1,657	1,567	1,570	594,200	1,570
2022-04-15	1,675	1,714	1,660	1,674	304,900	1,674
2022-04-14	1,610	1,705	1,606	1,698	574,300	1,698
2022-04-13	1,587	1,600	1,562	1,591	357,400	1,591
2022-04-12	1,609	1,629	1,573	1,587	338,700	1,587
2022-04-11	1,656	1,657	1,622	1,640	217,600	1,640
2022-04-08	1,658	1,670	1,608	1,648	285,600	1,648
2022-04-07	1,630	1,656	1,612	1,644	252,600	1,644
2022-04-06	1,694	1,713	1,645	1,647	405,700	1,647
2022-04-05	1,718	1,768	1,716	1,725	566,100	1,725
2022-04-04	1,730	1,739	1,684	1,688	371,800	1,688
2022-04-01	1,694	1,723	1,668	1,715	445,100	1,715
2022-03-31	1,656	1,715	1,642	1,696	589,700	1,696
2022-03-30	1,686	1,712	1,628	1,692	606,600	1,692
2022-03-29	1,659	1,741	1,641	1,702	896,000	1,702
2022-03-28	1,654	1,662	1,595	1,659	458,500	1,659
2022-03-25	1,638	1,692	1,625	1,649	640,000	1,649
2022-03-24	1,492	1,648	1,483	1,645	789,400	1,645
2022-03-23	1,455	1,525	1,452	1,502	528,600	1,502
2022-03-22	1,463	1,472	1,437	1,437	327,300	1,437
2022-03-18	1,449	1,465	1,436	1,459	483,200	1,459
2022-03-17	1,455	1,484	1,432	1,476	474,900	1,476
2022-03-16	1,427	1,431	1,398	1,415	368,900	1,415
2022-03-15	1,400	1,409	1,355	1,397	368,800	1,397
2022-03-14	1,400	1,434	1,387	1,400	321,500	1,400
2022-03-11	1,460	1,460	1,389	1,406	391,700	1,406
2022-03-10	1,446	1,480	1,440	1,468	480,800	1,468
2022-03-09	1,439	1,463	1,371	1,386	444,200	1,386
2022-03-08	1,466	1,527	1,444	1,454	481,700	1,454
2022-03-07	1,480	1,509	1,465	1,496	481,200	1,496
2022-03-04	1,600	1,621	1,532	1,542	494,700	1,542
2022-03-03	1,626	1,657	1,602	1,626	515,200	1,626
2022-03-02	1,580	1,663	1,578	1,637	939,000	1,637
2022-03-01	1,525	1,598	1,484	1,594	691,800	1,594
2022-02-28	1,430	1,542	1,420	1,541	751,300	1,541
2022-02-25	1,405	1,462	1,405	1,455	623,700	1,455
2022-02-24	1,440	1,449	1,339	1,369	959,100	1,369
2022-02-22	1,510	1,518	1,453	1,454	542,400	1,454
2022-02-21	1,555	1,574	1,515	1,538	424,900	1,538
2022-02-18	1,558	1,599	1,553	1,583	367,600	1,583
2022-02-17	1,587	1,607	1,572	1,595	356,000	1,595
2022-02-16	1,615	1,624	1,572	1,580	450,200	1,580
2022-02-15	1,586	1,593	1,524	1,588	734,300	1,588
2022-02-14	1,570	1,619	1,541	1,606	814,700	1,606
2022-02-10	1,656	1,656	1,585	1,610	825,500	1,610
2022-02-09	1,670	1,675	1,577	1,620	1,473,500	1,620
2022-02-08	1,680	1,694	1,626	1,675	1,374,100	1,675
2022-02-07	1,662	1,725	1,638	1,676	2,937,400	1,676
2022-02-04	1,593	1,666	1,490	1,654	4,588,600	1,654
2022-02-03	1,472	1,592	1,434	1,592	4,818,300	1,592
2022-02-02	1,274	1,302	1,264	1,292	1,043,600	1,292
2022-02-01	1,245	1,278	1,222	1,230	646,200	1,230
2022-01-31	1,181	1,237	1,180	1,220	708,400	1,220
2022-01-28	1,150	1,160	1,122	1,152	462,000	1,152
2022-01-27	1,190	1,190	1,116	1,121	549,000	1,121
2022-01-26	1,181	1,220	1,174	1,206	485,100	1,206
2022-01-25	1,243	1,257	1,168	1,183	493,000	1,183
2022-01-24	1,225	1,257	1,207	1,242	402,700	1,242
2022-01-21	1,221	1,235	1,202	1,230	515,300	1,230
2022-01-20	1,223	1,244	1,215	1,235	433,100	1,235
2022-01-19	1,259	1,275	1,235	1,239	517,300	1,239
2022-01-18	1,295	1,308	1,270	1,279	434,400	1,279
2022-01-17	1,316	1,325	1,297	1,297	279,300	1,297
2022-01-14	1,341	1,346	1,292	1,318	694,400	1,318
2022-01-13	1,400	1,405	1,353	1,357	480,200	1,357
2022-01-12	1,368	1,415	1,368	1,408	541,800	1,408
2022-01-11	1,375	1,381	1,324	1,342	602,100	1,342
2022-01-07	1,420	1,440	1,362	1,381	853,200	1,381
2022-01-06	1,388	1,457	1,385	1,412	835,400	1,412
2022-01-05	1,398	1,426	1,382	1,407	518,600	1,407
2022-01-04	1,420	1,454	1,404	1,415	719,600	1,415

分割・併合履歴： [2005-09-27]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2395 (株)新日本科学 の時系列データ [2022年度]

2395 (株)新日本科学の時系列データ [2022年度]