4516 日本新薬(株) 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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5,820 | 5,850 | 5,750 | 5,830 | 347,100 | 5,830 |
| 2023-03-30 | 5,880 | 5,900 | 5,780 | 5,830 | 226,800 | 5,830 |
| 2023-03-29 | 5,940 | 5,940 | 5,850 | 5,940 | 309,000 | 5,940 |
| 2023-03-28 | 5,940 | 5,960 | 5,870 | 5,930 | 263,400 | 5,930 |
| 2023-03-27 | 5,920 | 5,980 | 5,880 | 5,900 | 242,600 | 5,900 |
| 2023-03-24 | 5,890 | 5,930 | 5,860 | 5,910 | 240,000 | 5,910 |
| 2023-03-23 | 5,900 | 5,920 | 5,850 | 5,880 | 319,500 | 5,880 |
| 2023-03-22 | 5,950 | 6,020 | 5,900 | 5,950 | 425,500 | 5,950 |
| 2023-03-20 | 5,860 | 6,000 | 5,780 | 5,850 | 680,800 | 5,850 |
| 2023-03-17 | 5,600 | 6,010 | 5,590 | 5,990 | 1,473,300 | 5,990 |
| 2023-03-16 | 5,360 | 5,420 | 5,260 | 5,380 | 602,400 | 5,380 |
| 2023-03-15 | 5,510 | 5,570 | 5,430 | 5,430 | 391,900 | 5,430 |
| 2023-03-14 | 5,540 | 5,540 | 5,410 | 5,460 | 433,100 | 5,460 |
| 2023-03-13 | 5,660 | 5,700 | 5,530 | 5,570 | 519,700 | 5,570 |
| 2023-03-10 | 5,740 | 5,790 | 5,680 | 5,690 | 636,400 | 5,690 |
| 2023-03-09 | 5,910 | 5,920 | 5,830 | 5,840 | 435,600 | 5,840 |
| 2023-03-08 | 5,860 | 5,910 | 5,790 | 5,870 | 583,600 | 5,870 |
| 2023-03-07 | 5,880 | 5,940 | 5,840 | 5,870 | 457,100 | 5,870 |
| 2023-03-06 | 5,990 | 6,000 | 5,890 | 5,940 | 318,800 | 5,940 |
| 2023-03-03 | 5,890 | 6,000 | 5,870 | 5,960 | 428,700 | 5,960 |
| 2023-03-02 | 5,810 | 5,960 | 5,810 | 5,890 | 395,300 | 5,890 |
| 2023-03-01 | 6,010 | 6,050 | 5,900 | 5,900 | 413,400 | 5,900 |
| 2023-02-28 | 6,110 | 6,180 | 6,040 | 6,100 | 493,800 | 6,100 |
| 2023-02-27 | 6,060 | 6,080 | 6,010 | 6,080 | 415,100 | 6,080 |
| 2023-02-24 | 6,180 | 6,180 | 6,100 | 6,110 | 439,000 | 6,110 |
| 2023-02-22 | 6,300 | 6,390 | 6,260 | 6,270 | 291,400 | 6,270 |
| 2023-02-21 | 6,340 | 6,360 | 6,270 | 6,310 | 155,400 | 6,310 |
| 2023-02-20 | 6,320 | 6,390 | 6,260 | 6,310 | 328,800 | 6,310 |
| 2023-02-17 | 6,270 | 6,290 | 6,190 | 6,260 | 432,200 | 6,260 |
| 2023-02-16 | 6,430 | 6,450 | 6,300 | 6,310 | 342,700 | 6,310 |
| 2023-02-15 | 6,550 | 6,550 | 6,410 | 6,430 | 237,700 | 6,430 |
| 2023-02-14 | 6,580 | 6,590 | 6,510 | 6,560 | 185,700 | 6,560 |
| 2023-02-13 | 6,630 | 6,680 | 6,460 | 6,480 | 309,400 | 6,480 |
| 2023-02-10 | 6,600 | 6,630 | 6,570 | 6,630 | 201,200 | 6,630 |
| 2023-02-09 | 6,650 | 6,670 | 6,620 | 6,660 | 134,600 | 6,660 |
| 2023-02-08 | 6,670 | 6,730 | 6,630 | 6,700 | 236,900 | 6,700 |
| 2023-02-07 | 6,640 | 6,660 | 6,590 | 6,590 | 148,100 | 6,590 |
| 2023-02-06 | 6,640 | 6,680 | 6,600 | 6,640 | 158,900 | 6,640 |
| 2023-02-03 | 6,630 | 6,650 | 6,560 | 6,590 | 217,100 | 6,590 |
| 2023-02-02 | 6,740 | 6,740 | 6,660 | 6,700 | 194,400 | 6,700 |
| 2023-02-01 | 6,710 | 6,750 | 6,680 | 6,700 | 197,100 | 6,700 |
| 2023-01-31 | 6,700 | 6,730 | 6,670 | 6,670 | 160,300 | 6,670 |
| 2023-01-30 | 6,720 | 6,790 | 6,700 | 6,720 | 307,600 | 6,720 |
| 2023-01-27 | 6,700 | 6,740 | 6,670 | 6,680 | 177,200 | 6,680 |
| 2023-01-26 | 6,760 | 6,780 | 6,700 | 6,730 | 201,700 | 6,730 |
| 2023-01-25 | 6,740 | 6,760 | 6,680 | 6,760 | 251,100 | 6,760 |
| 2023-01-24 | 6,780 | 6,790 | 6,680 | 6,740 | 372,800 | 6,740 |
| 2023-01-23 | 6,710 | 6,810 | 6,710 | 6,720 | 273,300 | 6,720 |
| 2023-01-20 | 6,740 | 6,770 | 6,670 | 6,690 | 277,200 | 6,690 |
| 2023-01-19 | 6,810 | 6,900 | 6,730 | 6,780 | 218,600 | 6,780 |
| 2023-01-18 | 6,740 | 6,880 | 6,720 | 6,850 | 199,100 | 6,850 |
| 2023-01-17 | 6,730 | 6,740 | 6,650 | 6,660 | 236,000 | 6,660 |
| 2023-01-16 | 6,720 | 6,810 | 6,720 | 6,750 | 154,200 | 6,750 |
| 2023-01-13 | 6,860 | 6,960 | 6,750 | 6,780 | 320,500 | 6,780 |
| 2023-01-12 | 7,100 | 7,110 | 6,950 | 6,960 | 196,100 | 6,960 |
| 2023-01-11 | 6,990 | 7,100 | 6,980 | 7,070 | 221,700 | 7,070 |
| 2023-01-10 | 7,120 | 7,200 | 7,030 | 7,030 | 198,500 | 7,030 |
| 2023-01-06 | 7,140 | 7,170 | 7,060 | 7,070 | 213,900 | 7,070 |
| 2023-01-05 | 7,080 | 7,110 | 6,970 | 7,060 | 334,700 | 7,060 |
| 2023-01-04 | 7,330 | 7,330 | 7,160 | 7,160 | 164,300 | 7,160 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
