2395 (株)新日本科学の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,716	1,716	1,685	1,698	229,200	1,698
2023-12-28	1,685	1,731	1,675	1,727	224,200	1,727
2023-12-27	1,614	1,692	1,614	1,678	485,900	1,678
2023-12-26	1,647	1,670	1,609	1,609	265,400	1,609
2023-12-25	1,674	1,687	1,652	1,652	131,200	1,652
2023-12-22	1,688	1,707	1,665	1,674	167,600	1,674
2023-12-21	1,700	1,704	1,677	1,688	189,600	1,688
2023-12-20	1,730	1,757	1,715	1,722	287,700	1,722
2023-12-19	1,648	1,713	1,629	1,705	372,500	1,705
2023-12-18	1,666	1,674	1,642	1,658	225,300	1,658
2023-12-15	1,646	1,706	1,634	1,675	376,500	1,675
2023-12-14	1,645	1,669	1,613	1,622	146,400	1,622
2023-12-13	1,625	1,658	1,612	1,644	176,000	1,644
2023-12-12	1,638	1,658	1,624	1,632	216,500	1,632
2023-12-11	1,639	1,648	1,608	1,629	225,800	1,629
2023-12-08	1,676	1,680	1,611	1,615	316,000	1,615
2023-12-07	1,714	1,723	1,688	1,692	209,800	1,692
2023-12-06	1,703	1,732	1,679	1,726	270,400	1,726
2023-12-05	1,723	1,746	1,702	1,703	303,400	1,703
2023-12-04	1,667	1,742	1,656	1,740	486,300	1,740
2023-12-01	1,648	1,668	1,628	1,642	217,400	1,642
2023-11-30	1,623	1,664	1,613	1,647	323,000	1,647
2023-11-29	1,632	1,650	1,613	1,617	182,500	1,617
2023-11-28	1,622	1,653	1,616	1,640	171,100	1,640
2023-11-27	1,688	1,688	1,616	1,629	351,800	1,629
2023-11-24	1,624	1,684	1,609	1,680	359,000	1,680
2023-11-22	1,579	1,619	1,570	1,612	184,700	1,612
2023-11-21	1,628	1,635	1,585	1,605	177,600	1,605
2023-11-20	1,606	1,636	1,602	1,619	249,900	1,619
2023-11-17	1,566	1,603	1,560	1,602	278,700	1,602
2023-11-16	1,580	1,607	1,559	1,578	310,400	1,578
2023-11-15	1,592	1,599	1,546	1,588	524,600	1,588
2023-11-14	1,603	1,612	1,548	1,552	515,500	1,552
2023-11-13	1,560	1,591	1,473	1,580	1,122,100	1,580
2023-11-10	1,648	1,665	1,540	1,561	1,391,600	1,561
2023-11-09	1,696	1,716	1,651	1,678	474,300	1,678
2023-11-08	1,696	1,727	1,676	1,698	1,117,200	1,698
2023-11-07	1,829	1,879	1,821	1,871	729,200	1,871
2023-11-06	1,778	1,845	1,754	1,835	591,400	1,835
2023-11-02	1,720	1,753	1,720	1,721	360,200	1,721
2023-11-01	1,710	1,714	1,675	1,695	243,300	1,695
2023-10-31	1,686	1,714	1,650	1,672	348,600	1,672
2023-10-30	1,671	1,680	1,645	1,663	548,000	1,663
2023-10-27	1,591	1,669	1,590	1,668	277,400	1,668
2023-10-26	1,610	1,646	1,594	1,596	306,500	1,596
2023-10-25	1,674	1,691	1,631	1,632	335,800	1,632
2023-10-24	1,654	1,665	1,598	1,659	460,300	1,659
2023-10-23	1,678	1,686	1,652	1,673	250,700	1,673
2023-10-20	1,680	1,694	1,659	1,682	247,000	1,682
2023-10-19	1,713	1,738	1,685	1,698	249,000	1,698
2023-10-18	1,747	1,747	1,716	1,734	267,300	1,734
2023-10-17	1,763	1,781	1,733	1,743	221,200	1,743
2023-10-16	1,741	1,755	1,725	1,751	238,400	1,751
2023-10-13	1,806	1,810	1,753	1,757	253,100	1,757
2023-10-12	1,772	1,825	1,763	1,824	255,100	1,824
2023-10-11	1,859	1,859	1,782	1,782	344,000	1,782
2023-10-10	1,822	1,865	1,818	1,858	279,900	1,858
2023-10-06	1,819	1,838	1,793	1,826	302,800	1,826
2023-10-05	1,725	1,802	1,709	1,789	313,000	1,789
2023-10-04	1,736	1,744	1,710	1,715	502,400	1,715
2023-10-03	1,825	1,839	1,770	1,776	448,100	1,776
2023-10-02	1,895	1,906	1,833	1,833	337,200	1,833
2023-09-29	1,928	1,932	1,871	1,872	291,400	1,872
2023-09-28	1,899	1,940	1,891	1,921	155,100	1,921
2023-09-27	1,908	1,946	1,899	1,926	363,900	1,926
2023-09-26	1,957	1,964	1,928	1,928	244,300	1,928
2023-09-25	1,950	1,974	1,938	1,961	178,100	1,961
2023-09-22	1,956	1,980	1,924	1,950	300,300	1,950
2023-09-21	1,923	1,985	1,914	1,951	523,700	1,951
2023-09-20	1,878	1,960	1,866	1,946	851,300	1,946
2023-09-19	1,940	1,940	1,846	1,865	1,313,100	1,865
2023-09-15	2,038	2,042	1,966	1,975	1,150,200	1,975
2023-09-14	2,096	2,096	2,033	2,052	284,700	2,052
2023-09-13	2,080	2,101	2,068	2,084	165,400	2,084
2023-09-12	2,063	2,114	2,062	2,082	245,000	2,082
2023-09-11	2,121	2,122	2,060	2,063	355,100	2,063
2023-09-08	2,151	2,188	2,143	2,143	174,900	2,143
2023-09-07	2,190	2,192	2,151	2,151	223,800	2,151
2023-09-06	2,200	2,214	2,187	2,190	172,000	2,190
2023-09-05	2,177	2,229	2,177	2,199	253,000	2,199
2023-09-04	2,226	2,232	2,173	2,185	303,400	2,185
2023-09-01	2,256	2,274	2,219	2,226	342,500	2,226
2023-08-31	2,218	2,265	2,216	2,258	348,300	2,258
2023-08-30	2,212	2,256	2,191	2,199	425,400	2,199
2023-08-29	2,142	2,189	2,123	2,189	225,000	2,189
2023-08-28	2,125	2,151	2,118	2,132	249,200	2,132
2023-08-25	2,135	2,148	2,107	2,108	364,500	2,108
2023-08-24	2,147	2,172	2,140	2,166	195,400	2,166
2023-08-23	2,135	2,164	2,118	2,151	299,800	2,151
2023-08-22	2,138	2,165	2,110	2,140	317,900	2,140
2023-08-21	2,103	2,135	2,091	2,113	316,400	2,113
2023-08-18	2,158	2,158	2,045	2,125	644,400	2,125
2023-08-17	2,226	2,250	2,186	2,190	390,700	2,190
2023-08-16	2,250	2,301	2,235	2,276	277,500	2,276
2023-08-15	2,336	2,355	2,281	2,281	338,800	2,281
2023-08-14	2,313	2,322	2,277	2,312	365,300	2,312
2023-08-10	2,357	2,377	2,283	2,324	750,900	2,324
2023-08-09	2,390	2,453	2,386	2,389	633,600	2,389
2023-08-08	2,437	2,465	2,382	2,410	936,400	2,410
2023-08-07	2,360	2,431	2,300	2,428	1,354,000	2,428
2023-08-04	2,297	2,370	2,288	2,365	1,518,600	2,365
2023-08-03	2,194	2,330	2,179	2,275	2,260,500	2,275
2023-08-02	2,099	2,183	1,990	2,147	1,728,300	2,147
2023-08-01	2,100	2,159	2,099	2,117	668,200	2,117
2023-07-31	2,039	2,099	2,032	2,096	533,100	2,096
2023-07-28	2,017	2,022	1,991	2,022	503,600	2,022
2023-07-27	2,014	2,038	2,002	2,038	274,000	2,038
2023-07-26	2,031	2,047	2,008	2,024	201,000	2,024
2023-07-25	2,020	2,064	2,006	2,031	374,200	2,031
2023-07-24	2,015	2,026	2,004	2,020	209,800	2,020
2023-07-21	2,012	2,023	1,998	2,003	270,300	2,003
2023-07-20	2,043	2,063	2,018	2,019	358,800	2,019
2023-07-19	2,054	2,059	2,021	2,030	348,000	2,030
2023-07-18	2,023	2,060	2,004	2,059	361,000	2,059
2023-07-14	2,051	2,065	2,011	2,018	475,700	2,018
2023-07-13	2,005	2,061	1,988	2,047	487,900	2,047
2023-07-12	2,057	2,060	2,015	2,016	355,700	2,016
2023-07-11	2,056	2,088	2,042	2,057	297,400	2,057
2023-07-10	2,081	2,083	2,031	2,051	400,900	2,051
2023-07-07	2,074	2,100	2,044	2,089	559,900	2,089
2023-07-06	2,090	2,150	2,083	2,116	346,100	2,116
2023-07-05	2,101	2,112	2,087	2,105	229,600	2,105
2023-07-04	2,110	2,121	2,086	2,103	332,000	2,103
2023-07-03	2,143	2,169	2,125	2,134	422,100	2,134
2023-06-30	2,069	2,146	2,042	2,130	562,300	2,130
2023-06-29	2,095	2,106	2,063	2,067	351,900	2,067
2023-06-28	2,065	2,089	2,042	2,085	498,800	2,085
2023-06-27	2,115	2,131	2,053	2,088	594,100	2,088
2023-06-26	2,125	2,140	2,104	2,124	324,800	2,124
2023-06-23	2,226	2,226	2,128	2,146	690,500	2,146
2023-06-22	2,209	2,234	2,203	2,211	358,500	2,211
2023-06-21	2,246	2,259	2,211	2,211	423,500	2,211
2023-06-20	2,230	2,250	2,208	2,242	346,200	2,242
2023-06-19	2,230	2,258	2,201	2,237	510,200	2,237
2023-06-16	2,181	2,243	2,157	2,236	814,200	2,236
2023-06-15	2,177	2,177	2,145	2,145	618,900	2,145
2023-06-14	2,204	2,217	2,177	2,188	539,500	2,188
2023-06-13	2,232	2,236	2,188	2,188	552,700	2,188
2023-06-12	2,210	2,252	2,193	2,231	479,700	2,231
2023-06-09	2,224	2,238	2,205	2,215	537,500	2,215
2023-06-08	2,244	2,253	2,207	2,211	623,000	2,211
2023-06-07	2,265	2,299	2,236	2,268	726,500	2,268
2023-06-06	2,319	2,319	2,250	2,260	739,900	2,260
2023-06-05	2,385	2,404	2,329	2,329	701,900	2,329
2023-06-02	2,380	2,418	2,348	2,379	830,600	2,379
2023-06-01	2,331	2,423	2,316	2,400	943,400	2,400
2023-05-31	2,256	2,350	2,256	2,332	1,116,500	2,332
2023-05-30	2,310	2,393	2,232	2,273	996,200	2,273
2023-05-29	2,212	2,329	2,212	2,298	1,687,100	2,298
2023-05-26	2,181	2,187	2,114	2,135	739,500	2,135
2023-05-25	2,195	2,227	2,177	2,193	630,300	2,193
2023-05-24	2,224	2,233	2,190	2,198	521,000	2,198
2023-05-23	2,229	2,247	2,206	2,227	625,900	2,227
2023-05-22	2,222	2,238	2,187	2,225	994,300	2,225
2023-05-19	2,312	2,323	2,220	2,225	1,223,100	2,225
2023-05-18	2,281	2,315	2,271	2,304	741,900	2,304
2023-05-17	2,324	2,339	2,261	2,264	709,400	2,264
2023-05-16	2,345	2,349	2,291	2,314	727,200	2,314
2023-05-15	2,236	2,320	2,220	2,320	938,200	2,320
2023-05-12	2,271	2,290	2,208	2,250	934,500	2,250
2023-05-11	2,213	2,299	2,201	2,294	1,225,600	2,294
2023-05-10	2,379	2,390	2,203	2,230	2,347,500	2,230
2023-05-09	2,410	2,455	2,343	2,398	2,840,200	2,398
2023-05-08	2,495	2,578	2,494	2,540	1,171,500	2,540
2023-05-02	2,502	2,520	2,464	2,518	778,200	2,518
2023-05-01	2,500	2,523	2,468	2,518	913,900	2,518
2023-04-28	2,449	2,474	2,411	2,474	1,086,900	2,474
2023-04-27	2,414	2,469	2,406	2,456	1,014,300	2,456
2023-04-26	2,506	2,512	2,405	2,451	2,080,300	2,451
2023-04-25	2,488	2,612	2,485	2,601	2,528,700	2,601
2023-04-24	2,406	2,478	2,366	2,471	1,866,000	2,471
2023-04-21	2,324	2,389	2,312	2,380	1,434,400	2,380
2023-04-20	2,298	2,398	2,287	2,328	2,020,200	2,328
2023-04-19	2,450	2,502	2,305	2,320	3,362,200	2,320
2023-04-18	2,520	2,530	2,330	2,452	5,729,600	2,452
2023-04-17	2,910	2,923	2,442	2,442	3,504,700	2,442
2023-04-14	2,971	3,020	2,938	2,942	742,200	2,942
2023-04-13	2,929	2,994	2,843	2,963	944,400	2,963
2023-04-12	2,889	2,991	2,862	2,947	1,570,500	2,947
2023-04-11	2,814	2,859	2,779	2,789	418,200	2,789
2023-04-10	2,732	2,802	2,716	2,773	425,800	2,773
2023-04-07	2,768	2,794	2,721	2,721	357,200	2,721
2023-04-06	2,747	2,828	2,733	2,759	427,900	2,759
2023-04-05	2,840	2,911	2,760	2,765	781,900	2,765
2023-04-04	2,800	2,840	2,739	2,840	573,300	2,840
2023-04-03	2,800	2,819	2,763	2,798	460,800	2,798
2023-03-31	2,810	2,827	2,743	2,750	566,100	2,750
2023-03-30	2,810	2,842	2,771	2,791	337,300	2,791
2023-03-29	2,806	2,821	2,764	2,818	593,500	2,818
2023-03-28	2,850	2,883	2,771	2,836	551,800	2,836
2023-03-27	2,768	2,829	2,734	2,816	464,800	2,816
2023-03-24	2,720	2,778	2,695	2,767	526,500	2,767
2023-03-23	2,784	2,784	2,711	2,756	531,000	2,756
2023-03-22	2,802	2,839	2,780	2,811	559,400	2,811
2023-03-20	2,831	2,845	2,709	2,717	684,100	2,717
2023-03-17	2,835	2,872	2,766	2,864	633,800	2,864
2023-03-16	2,804	2,817	2,765	2,794	555,000	2,794
2023-03-15	2,930	2,955	2,859	2,873	581,800	2,873
2023-03-14	2,985	2,990	2,851	2,886	753,500	2,886
2023-03-13	2,920	2,985	2,895	2,975	754,300	2,975
2023-03-10	2,957	3,015	2,922	2,950	948,300	2,950
2023-03-09	2,981	3,000	2,920	2,950	1,116,500	2,950
2023-03-08	3,065	3,080	2,955	2,989	1,151,500	2,989
2023-03-07	3,160	3,185	3,050	3,060	1,016,700	3,060
2023-03-06	3,100	3,225	3,095	3,190	1,012,200	3,190
2023-03-03	2,916	3,090	2,902	3,085	1,520,300	3,085
2023-03-02	2,775	2,920	2,750	2,916	975,600	2,916
2023-03-01	2,817	2,825	2,746	2,777	664,400	2,777
2023-02-28	2,830	2,888	2,805	2,820	872,600	2,820
2023-02-27	2,806	2,906	2,792	2,843	1,656,800	2,843
2023-02-24	2,634	2,809	2,634	2,801	1,602,000	2,801
2023-02-22	2,565	2,635	2,530	2,617	710,500	2,617
2023-02-21	2,683	2,686	2,590	2,591	604,600	2,591
2023-02-20	2,679	2,696	2,636	2,671	567,600	2,671
2023-02-17	2,626	2,658	2,592	2,658	712,700	2,658
2023-02-16	2,588	2,648	2,585	2,648	783,700	2,648
2023-02-15	2,564	2,588	2,498	2,572	597,300	2,572
2023-02-14	2,600	2,640	2,537	2,552	1,160,400	2,552
2023-02-13	2,510	2,582	2,482	2,566	762,600	2,566
2023-02-10	2,521	2,554	2,472	2,516	744,600	2,516
2023-02-09	2,531	2,585	2,516	2,537	918,300	2,537
2023-02-08	2,539	2,545	2,456	2,543	1,138,600	2,543
2023-02-07	2,427	2,545	2,421	2,534	1,484,200	2,534
2023-02-06	2,504	2,585	2,456	2,467	1,741,000	2,467
2023-02-03	2,384	2,499	2,381	2,498	2,060,700	2,498
2023-02-02	2,187	2,385	2,184	2,385	2,704,900	2,385
2023-02-01	2,180	2,288	2,127	2,189	3,901,000	2,189
2023-01-31	2,344	2,380	2,278	2,330	1,175,800	2,330
2023-01-30	2,298	2,358	2,296	2,328	744,600	2,328
2023-01-27	2,322	2,345	2,275	2,279	611,900	2,279
2023-01-26	2,303	2,324	2,256	2,322	720,900	2,322
2023-01-25	2,309	2,317	2,260	2,285	614,600	2,285
2023-01-24	2,341	2,350	2,270	2,321	811,700	2,321
2023-01-23	2,280	2,331	2,266	2,310	784,700	2,310
2023-01-20	2,236	2,269	2,216	2,238	483,700	2,238
2023-01-19	2,285	2,314	2,244	2,254	605,600	2,254
2023-01-18	2,308	2,352	2,265	2,312	611,400	2,312
2023-01-17	2,360	2,393	2,270	2,299	638,800	2,299
2023-01-16	2,360	2,423	2,347	2,356	549,000	2,356
2023-01-13	2,403	2,413	2,342	2,380	899,000	2,380
2023-01-12	2,435	2,463	2,371	2,414	918,400	2,414
2023-01-11	2,340	2,456	2,335	2,456	1,446,800	2,456
2023-01-10	2,302	2,388	2,302	2,349	933,500	2,349
2023-01-06	2,150	2,279	2,150	2,275	1,120,100	2,275
2023-01-05	2,135	2,204	2,115	2,160	1,052,400	2,160
2023-01-04	2,227	2,227	2,084	2,104	1,335,800	2,104

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 [2023年度]

2395 (株)新日本科学の時系列データ [2023年度]