4931 新日本製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,883	2,896	2,798	2,841	110,500	2,841
2020-12-29	2,819	2,849	2,758	2,846	140,200	2,846
2020-12-28	2,823	2,831	2,768	2,786	88,100	2,786
2020-12-25	2,848	2,864	2,770	2,773	81,400	2,773
2020-12-24	2,780	2,856	2,778	2,810	94,900	2,810
2020-12-23	2,784	2,805	2,754	2,777	68,100	2,777
2020-12-22	2,887	2,887	2,716	2,742	157,600	2,742
2020-12-21	2,810	2,905	2,809	2,902	161,400	2,902
2020-12-18	2,795	2,839	2,747	2,789	111,700	2,789
2020-12-17	2,777	2,833	2,772	2,811	152,200	2,811
2020-12-16	2,698	2,820	2,694	2,750	233,100	2,750
2020-12-15	2,753	2,790	2,660	2,660	408,300	2,660
2020-12-14	2,832	2,862	2,772	2,803	154,700	2,803
2020-12-11	2,850	2,878	2,811	2,858	109,000	2,858
2020-12-10	2,842	2,843	2,766	2,832	165,200	2,832
2020-12-09	3,040	3,050	2,826	2,870	243,900	2,870
2020-12-08	3,000	3,045	2,944	3,000	90,200	3,000
2020-12-07	3,045	3,075	2,993	3,010	122,800	3,010
2020-12-04	3,150	3,150	2,995	3,035	196,500	3,035
2020-12-03	3,145	3,285	3,030	3,065	331,600	3,065
2020-12-02	3,100	3,150	2,997	3,010	126,700	3,010
2020-12-01	3,220	3,255	3,115	3,135	96,900	3,135
2020-11-30	3,145	3,235	3,045	3,205	241,100	3,205
2020-11-27	3,150	3,160	3,030	3,075	132,100	3,075
2020-11-26	3,240	3,275	3,070	3,145	157,500	3,145
2020-11-25	3,265	3,355	3,160	3,240	178,700	3,240
2020-11-24	3,290	3,360	3,190	3,325	145,100	3,325
2020-11-20	3,095	3,230	3,095	3,210	202,700	3,210
2020-11-19	3,000	3,080	2,947	3,080	126,700	3,080
2020-11-18	2,910	3,075	2,910	3,030	185,500	3,030
2020-11-17	2,936	2,968	2,814	2,888	161,300	2,888
2020-11-16	3,045	3,050	2,930	2,995	114,500	2,995
2020-11-13	2,974	3,050	2,915	3,030	139,200	3,030
2020-11-12	2,821	2,970	2,810	2,956	210,600	2,956
2020-11-11	2,755	2,800	2,680	2,751	240,300	2,751
2020-11-10	3,030	3,150	2,729	2,749	411,000	2,749
2020-11-09	2,828	3,120	2,654	3,020	567,500	3,020
2020-11-06	2,849	2,910	2,781	2,825	197,100	2,825
2020-11-05	2,712	2,793	2,700	2,757	207,100	2,757
2020-11-04	2,623	2,696	2,611	2,657	96,700	2,657
2020-11-02	2,588	2,659	2,578	2,611	88,300	2,611
2020-10-30	2,700	2,727	2,588	2,617	112,400	2,617
2020-10-29	2,725	2,757	2,686	2,718	64,300	2,718
2020-10-28	2,790	2,857	2,742	2,754	79,800	2,754
2020-10-27	2,736	2,847	2,729	2,792	88,200	2,792
2020-10-26	2,883	2,910	2,786	2,786	97,400	2,786
2020-10-23	2,820	2,872	2,785	2,853	101,800	2,853
2020-10-22	2,900	2,920	2,808	2,820	103,200	2,820
2020-10-21	2,862	2,962	2,862	2,928	99,200	2,928
2020-10-20	2,815	2,934	2,815	2,887	131,400	2,887
2020-10-19	2,894	2,894	2,790	2,814	134,500	2,814
2020-10-16	2,850	2,852	2,762	2,779	182,200	2,779
2020-10-15	2,840	3,150	2,826	2,839	356,600	2,839
2020-10-14	2,698	2,760	2,675	2,696	65,500	2,696
2020-10-13	2,713	2,761	2,698	2,713	43,600	2,713
2020-10-12	2,777	2,782	2,695	2,713	57,400	2,713
2020-10-09	2,746	2,820	2,740	2,743	91,100	2,743
2020-10-08	2,820	2,864	2,732	2,743	138,000	2,743
2020-10-07	2,780	2,800	2,702	2,775	129,100	2,775
2020-10-06	2,690	2,816	2,657	2,809	228,300	2,809
2020-10-05	2,570	2,656	2,561	2,650	68,000	2,650
2020-10-02	2,690	2,709	2,559	2,570	121,300	2,570
2020-09-30	2,680	2,723	2,664	2,686	100,300	2,686
2020-09-29	2,572	2,736	2,556	2,678	203,400	2,678
2020-09-28	2,605	2,678	2,583	2,600	142,300	2,600
2020-09-25	2,586	2,634	2,553	2,571	103,000	2,571
2020-09-24	2,608	2,696	2,534	2,536	178,200	2,536
2020-09-23	2,535	2,663	2,532	2,608	156,400	2,608
2020-09-18	2,402	2,509	2,401	2,496	127,000	2,496
2020-09-17	2,519	2,519	2,394	2,402	130,400	2,402
2020-09-16	2,550	2,560	2,477	2,502	109,400	2,502
2020-09-15	2,450	2,541	2,448	2,535	103,100	2,535
2020-09-14	2,455	2,484	2,419	2,437	60,600	2,437
2020-09-11	2,384	2,462	2,380	2,440	99,500	2,440
2020-09-10	2,425	2,457	2,374	2,403	88,200	2,403
2020-09-09	2,307	2,452	2,307	2,431	125,000	2,431
2020-09-08	2,401	2,410	2,297	2,388	240,500	2,388
2020-09-07	2,533	2,565	2,431	2,437	204,000	2,437
2020-09-04	2,500	2,657	2,485	2,549	271,400	2,549
2020-09-03	2,558	2,558	2,451	2,528	237,800	2,528
2020-09-02	2,690	2,700	2,553	2,556	346,100	2,556
2020-09-01	2,648	2,720	2,581	2,685	315,000	2,685
2020-08-31	2,560	2,655	2,470	2,615	300,100	2,615
2020-08-28	2,530	2,962	2,312	2,505	1,213,100	2,505
2020-08-27	2,427	2,515	2,386	2,480	323,800	2,480
2020-08-26	2,240	2,412	2,240	2,410	282,800	2,410
2020-08-25	2,248	2,256	2,165	2,216	181,800	2,216
2020-08-24	2,087	2,273	2,087	2,265	271,400	2,265
2020-08-21	2,095	2,146	2,028	2,053	251,400	2,053
2020-08-20	1,941	2,100	1,940	2,095	283,400	2,095
2020-08-19	1,855	1,977	1,849	1,934	186,100	1,934
2020-08-18	1,801	1,863	1,798	1,855	130,500	1,855
2020-08-17	1,818	1,818	1,793	1,811	27,100	1,811
2020-08-14	1,775	1,809	1,762	1,805	48,500	1,805
2020-08-13	1,790	1,790	1,747	1,776	76,600	1,776
2020-08-12	1,800	1,823	1,774	1,792	96,500	1,792
2020-08-11	1,879	1,879	1,734	1,804	195,100	1,804
2020-08-07	1,880	1,967	1,844	1,879	249,300	1,879
2020-08-06	1,838	1,870	1,815	1,821	131,500	1,821
2020-08-05	1,874	1,875	1,813	1,838	92,100	1,838
2020-08-04	1,894	1,920	1,878	1,878	51,200	1,878
2020-08-03	1,922	1,978	1,864	1,890	103,800	1,890
2020-07-31	1,909	1,924	1,812	1,823	71,400	1,823
2020-07-30	1,876	1,910	1,868	1,895	29,800	1,895
2020-07-29	1,905	1,921	1,876	1,876	34,600	1,876
2020-07-28	1,950	1,965	1,920	1,933	31,800	1,933
2020-07-27	1,879	1,980	1,864	1,970	71,400	1,970
2020-07-22	1,920	1,920	1,868	1,880	31,900	1,880
2020-07-21	1,900	1,932	1,876	1,917	67,300	1,917
2020-07-20	1,853	1,888	1,834	1,875	37,200	1,875
2020-07-17	1,862	1,917	1,810	1,852	89,300	1,852
2020-07-16	1,989	1,989	1,880	1,897	122,100	1,897
2020-07-15	1,988	1,997	1,945	1,977	62,500	1,977
2020-07-14	2,038	2,116	1,927	1,988	266,100	1,988
2020-07-13	1,978	2,079	1,967	2,060	380,600	2,060
2020-07-10	1,815	1,917	1,799	1,891	359,100	1,891
2020-07-09	1,802	1,846	1,735	1,735	115,100	1,735
2020-07-08	1,759	1,794	1,722	1,791	68,200	1,791
2020-07-07	1,680	1,760	1,676	1,745	58,600	1,745
2020-07-06	1,670	1,700	1,635	1,680	31,100	1,680
2020-07-03	1,650	1,674	1,611	1,665	68,100	1,665
2020-07-02	1,719	1,736	1,660	1,660	58,700	1,660
2020-07-01	1,744	1,768	1,713	1,732	86,500	1,732
2020-06-30	1,687	1,731	1,676	1,729	78,400	1,729
2020-06-29	1,669	1,669	1,629	1,667	61,700	1,667
2020-06-26	1,647	1,671	1,615	1,671	50,800	1,671
2020-06-25	1,620	1,654	1,585	1,641	72,500	1,641
2020-06-24	1,662	1,663	1,611	1,623	89,100	1,623
2020-06-23	1,719	1,720	1,670	1,670	76,800	1,670
2020-06-22	1,732	1,754	1,701	1,730	71,900	1,730
2020-06-19	1,777	1,781	1,719	1,743	122,200	1,743
2020-06-18	1,780	1,794	1,707	1,781	117,600	1,781
2020-06-17	1,690	1,789	1,688	1,787	165,300	1,787
2020-06-16	1,666	1,709	1,644	1,682	103,900	1,682
2020-06-15	1,670	1,703	1,618	1,644	80,100	1,644
2020-06-12	1,562	1,692	1,554	1,673	160,900	1,673
2020-06-11	1,765	1,776	1,681	1,681	129,600	1,681
2020-06-10	1,763	1,798	1,753	1,781	119,900	1,781
2020-06-09	1,769	1,780	1,733	1,779	118,900	1,779
2020-06-08	1,735	1,776	1,723	1,755	200,300	1,755
2020-06-05	1,640	1,706	1,549	1,697	204,200	1,697
2020-06-04	1,700	1,710	1,654	1,654	107,900	1,654
2020-06-03	1,670	1,707	1,655	1,700	192,400	1,700
2020-06-02	1,622	1,680	1,601	1,679	168,500	1,679
2020-06-01	1,530	1,623	1,530	1,623	158,300	1,623
2020-05-29	1,478	1,558	1,459	1,540	196,600	1,540
2020-05-28	1,468	1,479	1,430	1,460	56,500	1,460
2020-05-27	1,460	1,462	1,430	1,459	35,300	1,459
2020-05-26	1,485	1,488	1,453	1,457	52,700	1,457
2020-05-25	1,469	1,490	1,460	1,483	101,100	1,483
2020-05-22	1,426	1,469	1,413	1,460	59,600	1,460
2020-05-21	1,469	1,480	1,408	1,429	130,800	1,429
2020-05-20	1,389	1,448	1,389	1,439	76,900	1,439
2020-05-19	1,351	1,418	1,341	1,404	76,900	1,404
2020-05-18	1,385	1,392	1,331	1,349	109,900	1,349
2020-05-15	1,425	1,427	1,385	1,393	107,000	1,393
2020-05-14	1,425	1,429	1,383	1,413	209,600	1,413
2020-05-13	1,241	1,280	1,231	1,245	48,900	1,245
2020-05-12	1,190	1,258	1,188	1,234	53,300	1,234
2020-05-11	1,177	1,190	1,164	1,189	34,900	1,189
2020-05-08	1,150	1,159	1,121	1,136	25,100	1,136
2020-05-07	1,150	1,184	1,139	1,167	43,800	1,167
2020-05-01	1,140	1,146	1,127	1,135	33,200	1,135
2020-04-30	1,168	1,168	1,138	1,143	80,700	1,143
2020-04-28	1,160	1,165	1,125	1,150	37,700	1,150
2020-04-27	1,144	1,144	1,101	1,130	44,400	1,130
2020-04-24	1,100	1,107	1,080	1,093	17,400	1,093
2020-04-23	1,094	1,115	1,079	1,091	30,100	1,091
2020-04-22	1,081	1,098	1,033	1,059	70,200	1,059
2020-04-21	1,110	1,110	1,075	1,098	60,400	1,098
2020-04-20	1,030	1,150	1,012	1,122	129,400	1,122
2020-04-17	980	1,000	976	1,000	17,900	1,000
2020-04-16	950	971	947	970	16,700	970
2020-04-15	958	969	928	951	46,700	951
2020-04-14	940	940	923	928	14,700	928
2020-04-13	926	940	912	930	48,100	930
2020-04-10	939	939	900	928	21,600	928
2020-04-09	964	982	937	937	25,900	937
2020-04-08	994	995	958	963	22,000	963
2020-04-07	967	994	967	992	12,700	992
2020-04-06	920	965	920	960	18,000	960
2020-04-03	942	970	920	920	22,000	920
2020-04-02	925	939	916	933	13,600	933
2020-04-01	901	956	900	929	38,700	929
2020-03-31	929	929	900	920	32,600	920
2020-03-30	900	906	880	899	35,100	899
2020-03-27	900	932	891	909	29,600	909
2020-03-26	934	934	862	876	25,300	876
2020-03-25	904	911	886	904	54,100	904
2020-03-24	840	874	821	841	41,900	841
2020-03-23	808	826	761	812	101,100	812
2020-03-19	929	929	808	808	75,200	808
2020-03-18	901	939	896	930	38,200	930
2020-03-17	852	895	851	887	30,000	887
2020-03-16	894	917	861	897	50,700	897
2020-03-13	816	883	795	849	104,400	849
2020-03-12	931	940	889	899	46,800	899
2020-03-11	960	985	927	946	56,200	946
2020-03-10	897	977	875	945	60,600	945
2020-03-09	1,021	1,026	951	965	74,900	965
2020-03-06	1,137	1,137	1,054	1,063	55,800	1,063
2020-03-05	1,152	1,160	1,131	1,154	31,400	1,154
2020-03-04	1,107	1,141	1,099	1,122	20,600	1,122
2020-03-03	1,172	1,172	1,108	1,115	28,500	1,115
2020-03-02	1,036	1,182	1,032	1,142	58,200	1,142
2020-02-28	1,074	1,132	1,066	1,066	98,000	1,066
2020-02-27	1,210	1,231	1,164	1,164	82,400	1,164
2020-02-26	1,264	1,269	1,220	1,226	73,800	1,226
2020-02-25	1,270	1,305	1,270	1,273	48,700	1,273
2020-02-21	1,304	1,332	1,304	1,322	31,800	1,322
2020-02-20	1,306	1,329	1,303	1,304	40,100	1,304
2020-02-19	1,310	1,327	1,302	1,302	34,600	1,302
2020-02-18	1,328	1,343	1,301	1,310	30,700	1,310
2020-02-17	1,350	1,370	1,341	1,345	86,100	1,345
2020-02-14	1,328	1,350	1,318	1,343	48,900	1,343
2020-02-13	1,320	1,337	1,310	1,318	14,200	1,318
2020-02-12	1,306	1,340	1,300	1,324	46,400	1,324
2020-02-10	1,331	1,340	1,301	1,319	57,600	1,319
2020-02-07	1,369	1,370	1,332	1,332	43,300	1,332
2020-02-06	1,325	1,379	1,325	1,362	77,000	1,362
2020-02-05	1,320	1,320	1,305	1,307	19,700	1,307
2020-02-04	1,280	1,316	1,280	1,307	28,600	1,307
2020-02-03	1,266	1,299	1,266	1,287	57,400	1,287
2020-01-31	1,309	1,324	1,301	1,309	40,700	1,309
2020-01-30	1,329	1,329	1,286	1,298	87,700	1,298
2020-01-29	1,350	1,352	1,322	1,331	27,300	1,331
2020-01-28	1,315	1,347	1,300	1,340	54,000	1,340
2020-01-27	1,338	1,346	1,311	1,325	81,100	1,325
2020-01-24	1,379	1,379	1,357	1,359	90,400	1,359
2020-01-23	1,387	1,397	1,370	1,373	73,200	1,373
2020-01-22	1,392	1,393	1,381	1,383	53,800	1,383
2020-01-21	1,402	1,411	1,391	1,392	59,600	1,392
2020-01-20	1,415	1,424	1,399	1,405	46,600	1,405
2020-01-17	1,426	1,430	1,412	1,412	29,500	1,412
2020-01-16	1,432	1,440	1,414	1,415	38,700	1,415
2020-01-15	1,430	1,444	1,430	1,433	48,200	1,433
2020-01-14	1,425	1,434	1,420	1,427	23,200	1,427
2020-01-10	1,420	1,430	1,412	1,413	31,400	1,413
2020-01-09	1,420	1,431	1,415	1,428	25,500	1,428
2020-01-08	1,447	1,448	1,390	1,403	109,700	1,403
2020-01-07	1,435	1,460	1,434	1,455	56,300	1,455
2020-01-06	1,432	1,453	1,432	1,439	63,600	1,439

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31