4516 日本新薬(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,416 | 3,448 | 3,357 | 3,363 | 414,800 | 3,363 |
| 2025-05-08 | 3,554 | 3,564 | 3,402 | 3,414 | 528,600 | 3,414 |
| 2025-05-07 | 3,713 | 3,761 | 3,470 | 3,484 | 763,400 | 3,484 |
| 2025-05-02 | 3,706 | 3,760 | 3,688 | 3,735 | 225,000 | 3,735 |
| 2025-05-01 | 3,676 | 3,727 | 3,661 | 3,702 | 147,700 | 3,702 |
| 2025-04-30 | 3,675 | 3,700 | 3,639 | 3,677 | 111,500 | 3,677 |
| 2025-04-28 | 3,620 | 3,664 | 3,620 | 3,639 | 128,800 | 3,639 |
| 2025-04-25 | 3,617 | 3,651 | 3,596 | 3,619 | 88,100 | 3,619 |
| 2025-04-24 | 3,623 | 3,652 | 3,607 | 3,607 | 109,200 | 3,607 |
| 2025-04-23 | 3,626 | 3,648 | 3,604 | 3,613 | 150,800 | 3,613 |
| 2025-04-22 | 3,565 | 3,605 | 3,543 | 3,600 | 108,700 | 3,600 |
| 2025-04-21 | 3,595 | 3,599 | 3,542 | 3,570 | 141,400 | 3,570 |
| 2025-04-18 | 3,587 | 3,622 | 3,547 | 3,622 | 97,700 | 3,622 |
| 2025-04-17 | 3,547 | 3,570 | 3,542 | 3,567 | 109,900 | 3,567 |
| 2025-04-16 | 3,560 | 3,613 | 3,546 | 3,571 | 180,400 | 3,571 |
| 2025-04-15 | 3,540 | 3,584 | 3,516 | 3,530 | 106,500 | 3,530 |
| 2025-04-14 | 3,487 | 3,569 | 3,466 | 3,512 | 193,900 | 3,512 |
| 2025-04-11 | 3,499 | 3,507 | 3,385 | 3,426 | 220,900 | 3,426 |
| 2025-04-10 | 3,571 | 3,579 | 3,440 | 3,529 | 265,300 | 3,529 |
| 2025-04-09 | 3,411 | 3,438 | 3,300 | 3,361 | 305,500 | 3,361 |
| 2025-04-08 | 3,361 | 3,420 | 3,359 | 3,405 | 241,800 | 3,405 |
| 2025-04-07 | 3,364 | 3,377 | 3,268 | 3,291 | 268,700 | 3,291 |
| 2025-04-04 | 3,580 | 3,584 | 3,471 | 3,504 | 242,400 | 3,504 |
| 2025-04-03 | 3,584 | 3,610 | 3,546 | 3,580 | 238,000 | 3,580 |
| 2025-04-02 | 3,750 | 3,759 | 3,672 | 3,681 | 227,700 | 3,681 |
| 2025-04-01 | 3,817 | 3,831 | 3,751 | 3,760 | 276,400 | 3,760 |
| 2025-03-31 | 3,874 | 3,874 | 3,776 | 3,802 | 336,300 | 3,802 |
| 2025-03-28 | 3,943 | 3,956 | 3,901 | 3,926 | 166,500 | 3,926 |
| 2025-03-27 | 3,990 | 4,022 | 3,960 | 4,022 | 170,600 | 4,022 |
| 2025-03-26 | 4,000 | 4,027 | 3,971 | 3,975 | 232,300 | 3,975 |
| 2025-03-25 | 4,000 | 4,029 | 3,961 | 4,029 | 198,900 | 4,029 |
| 2025-03-24 | 4,033 | 4,033 | 3,975 | 3,980 | 123,100 | 3,980 |
| 2025-03-21 | 4,066 | 4,077 | 4,020 | 4,035 | 290,600 | 4,035 |
| 2025-03-19 | 4,087 | 4,170 | 4,041 | 4,072 | 220,900 | 4,072 |
| 2025-03-18 | 4,021 | 4,051 | 4,004 | 4,029 | 154,400 | 4,029 |
| 2025-03-17 | 3,969 | 4,007 | 3,969 | 4,000 | 108,500 | 4,000 |
| 2025-03-14 | 3,971 | 4,000 | 3,942 | 3,966 | 204,100 | 3,966 |
| 2025-03-13 | 3,999 | 4,054 | 3,969 | 3,991 | 164,200 | 3,991 |
| 2025-03-12 | 3,895 | 4,023 | 3,894 | 4,005 | 212,900 | 4,005 |
| 2025-03-11 | 3,946 | 3,974 | 3,858 | 3,947 | 304,900 | 3,947 |
| 2025-03-10 | 4,010 | 4,032 | 3,958 | 3,986 | 170,800 | 3,986 |
| 2025-03-07 | 3,985 | 3,996 | 3,951 | 3,994 | 183,500 | 3,994 |
| 2025-03-06 | 4,000 | 4,058 | 3,986 | 4,010 | 178,700 | 4,010 |
| 2025-03-05 | 4,096 | 4,096 | 3,993 | 4,004 | 259,600 | 4,004 |
| 2025-03-04 | 4,119 | 4,182 | 4,060 | 4,076 | 384,800 | 4,076 |
| 2025-03-03 | 3,985 | 4,096 | 3,949 | 4,079 | 340,400 | 4,079 |
| 2025-02-28 | 3,929 | 4,011 | 3,929 | 3,938 | 332,500 | 3,938 |
| 2025-02-27 | 3,919 | 3,951 | 3,893 | 3,927 | 236,300 | 3,927 |
| 2025-02-26 | 4,001 | 4,020 | 3,881 | 3,929 | 274,600 | 3,929 |
| 2025-02-25 | 3,873 | 4,023 | 3,872 | 4,005 | 372,500 | 4,005 |
| 2025-02-21 | 3,876 | 3,908 | 3,856 | 3,873 | 160,500 | 3,873 |
| 2025-02-20 | 3,905 | 3,942 | 3,830 | 3,851 | 172,300 | 3,851 |
| 2025-02-19 | 3,930 | 3,959 | 3,906 | 3,915 | 193,100 | 3,915 |
| 2025-02-18 | 3,890 | 3,957 | 3,890 | 3,931 | 139,700 | 3,931 |
| 2025-02-17 | 4,009 | 4,014 | 3,894 | 3,906 | 258,200 | 3,906 |
| 2025-02-14 | 3,920 | 4,028 | 3,900 | 4,028 | 277,900 | 4,028 |
| 2025-02-13 | 3,915 | 3,980 | 3,891 | 3,962 | 231,700 | 3,962 |
| 2025-02-12 | 3,934 | 3,983 | 3,864 | 3,888 | 357,600 | 3,888 |
| 2025-02-10 | 4,000 | 4,053 | 3,871 | 3,958 | 496,600 | 3,958 |
| 2025-02-07 | 3,882 | 4,016 | 3,868 | 3,897 | 341,900 | 3,897 |
| 2025-02-06 | 3,889 | 3,914 | 3,861 | 3,900 | 182,600 | 3,900 |
| 2025-02-05 | 3,800 | 3,873 | 3,787 | 3,853 | 191,500 | 3,853 |
| 2025-02-04 | 3,775 | 3,879 | 3,759 | 3,814 | 358,400 | 3,814 |
| 2025-02-03 | 3,759 | 3,775 | 3,640 | 3,689 | 372,400 | 3,689 |
| 2025-01-31 | 3,773 | 3,777 | 3,737 | 3,765 | 241,200 | 3,765 |
| 2025-01-30 | 3,705 | 3,795 | 3,705 | 3,772 | 286,600 | 3,772 |
| 2025-01-29 | 3,730 | 3,740 | 3,669 | 3,700 | 328,100 | 3,700 |
| 2025-01-28 | 3,808 | 3,832 | 3,727 | 3,741 | 266,000 | 3,741 |
| 2025-01-27 | 3,807 | 3,826 | 3,779 | 3,795 | 192,800 | 3,795 |
| 2025-01-24 | 3,762 | 3,857 | 3,762 | 3,791 | 275,100 | 3,791 |
| 2025-01-23 | 3,729 | 3,803 | 3,729 | 3,769 | 254,900 | 3,769 |
| 2025-01-22 | 3,769 | 3,789 | 3,749 | 3,763 | 161,300 | 3,763 |
| 2025-01-21 | 3,704 | 3,754 | 3,701 | 3,748 | 157,700 | 3,748 |
| 2025-01-20 | 3,701 | 3,771 | 3,700 | 3,737 | 211,600 | 3,737 |
| 2025-01-17 | 3,800 | 3,816 | 3,706 | 3,707 | 197,100 | 3,707 |
| 2025-01-16 | 3,834 | 3,864 | 3,820 | 3,820 | 168,600 | 3,820 |
| 2025-01-15 | 3,850 | 3,888 | 3,780 | 3,819 | 241,300 | 3,819 |
| 2025-01-14 | 3,930 | 3,968 | 3,866 | 3,877 | 283,200 | 3,877 |
| 2025-01-10 | 3,980 | 3,994 | 3,941 | 3,958 | 188,800 | 3,958 |
| 2025-01-09 | 4,018 | 4,051 | 3,945 | 3,999 | 223,300 | 3,999 |
| 2025-01-08 | 4,047 | 4,074 | 4,010 | 4,010 | 198,400 | 4,010 |
| 2025-01-07 | 4,055 | 4,095 | 4,028 | 4,052 | 363,200 | 4,052 |
| 2025-01-06 | 3,997 | 4,088 | 3,961 | 4,036 | 293,900 | 4,036 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株