4516 日本新薬(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-043,9484,0053,9474,000428,7004,000
2024-10-033,9203,9803,8863,966380,5003,966
2024-10-023,8523,8883,8383,868367,3003,868
2024-10-013,7263,8963,7113,852338,4003,852
2024-09-303,7233,7613,6953,726392,8003,726
2024-09-273,8283,8623,7813,815462,7003,815
2024-09-263,8343,9273,8243,905994,1003,905
2024-09-253,6293,9063,5863,8662,115,8003,866
2024-09-243,3803,4303,3733,388324,9003,388
2024-09-203,3973,4233,3683,371400,9003,371
2024-09-193,3953,4323,3883,389254,2003,389
2024-09-183,3493,3793,3313,351213,1003,351
2024-09-173,3783,3903,3163,340218,3003,340
2024-09-133,3803,3933,3363,344241,6003,344
2024-09-123,4113,4433,3763,399260,0003,399
2024-09-113,4543,4603,3673,385258,1003,385
2024-09-103,4313,4823,4303,436301,9003,436
2024-09-093,4503,4933,4283,466231,3003,466
2024-09-063,5773,5793,4913,505219,8003,505
2024-09-053,4943,5393,4703,526272,0003,526
2024-09-043,5103,5783,4743,488419,9003,488
2024-09-033,4933,5933,4893,580259,1003,580
2024-09-023,5263,5263,4303,461277,5003,461
2024-08-303,5223,5273,4903,512362,2003,512
2024-08-293,5633,5633,4813,514353,5003,514
2024-08-283,6013,6093,5253,572379,0003,572
2024-08-273,5213,6303,5213,630324,0003,630
2024-08-263,5103,5193,4763,493234,4003,493
2024-08-233,5483,5703,5273,527229,4003,527
2024-08-223,4583,5593,4583,550310,4003,550
2024-08-213,4493,5103,4203,437391,0003,437
2024-08-203,4283,5103,4143,494314,1003,494
2024-08-193,3943,4243,3453,367365,0003,367
2024-08-163,3753,4163,3383,384431,8003,384
2024-08-153,3213,3413,3033,327272,2003,327
2024-08-143,3923,4203,3243,341315,4003,341
2024-08-133,2543,3973,2503,393597,5003,393
2024-08-093,2593,3753,2043,237773,2003,237
2024-08-083,3783,3783,2133,276912,4003,276
2024-08-073,0053,1482,9643,028542,9003,028
2024-08-063,0123,1933,0113,075534,1003,075
2024-08-053,0473,1292,8752,900.5710,4002,900.50
2024-08-023,2873,2953,2223,228371,6003,228
2024-08-013,4003,4233,3553,374214,6003,374
2024-07-313,4603,4823,4243,449457,0003,449
2024-07-303,4523,4703,4143,449295,9003,449
2024-07-293,4423,4813,4423,452221,7003,452
2024-07-263,4583,5033,4213,423277,9003,423
2024-07-253,4403,4553,4063,415373,1003,415
2024-07-243,4283,4473,3633,406322,8003,406
2024-07-233,4403,4663,4273,453247,4003,453
2024-07-223,4693,4723,4323,445182,8003,445
2024-07-193,4703,4703,4213,460224,5003,460
2024-07-183,4353,4723,4133,464425,8003,464
2024-07-173,5173,5173,4403,453312,3003,453
2024-07-163,5753,5783,4783,489386,4003,489
2024-07-123,5363,5823,5363,564308,3003,564
2024-07-113,4903,5543,4703,544460,1003,544
2024-07-103,4343,4563,4153,452237,1003,452
2024-07-093,4103,4483,3833,440333,6003,440
2024-07-083,3993,4193,3803,408257,9003,408
2024-07-053,4103,4103,3713,388246,2003,388
2024-07-043,4003,4113,3803,390326,1003,390
2024-07-033,3273,3733,3263,373366,6003,373
2024-07-023,3303,3453,2863,339465,4003,339
2024-07-013,2983,3283,2633,325401,1003,325
2024-06-283,2403,2743,2343,255480,1003,255
2024-06-273,1703,2293,1693,226352,8003,226
2024-06-263,1943,2193,1773,193281,5003,193
2024-06-253,1863,2273,1773,207306,1003,207
2024-06-243,1673,2183,1643,169377,6003,169
2024-06-213,1573,1783,1213,131604,8003,131
2024-06-203,1233,1753,1163,160336,2003,160
2024-06-193,1013,1383,1013,138329,8003,138
2024-06-183,2003,2153,1563,161336,1003,161
2024-06-173,1903,2243,1333,212484,9003,212
2024-06-143,1203,2053,1133,190567,1003,190
2024-06-133,1603,1603,1113,123427,1003,123
2024-06-123,1183,1683,0953,166454,1003,166
2024-06-113,0803,1543,0733,140436,7003,140
2024-06-103,1183,1753,1153,148408,1003,148
2024-06-073,0453,1043,0373,098434,4003,098
2024-06-063,0553,0813,0273,045798,8003,045
2024-06-053,0653,1033,0503,083813,5003,083
2024-06-043,1003,1413,0403,141723,6003,141
2024-06-033,1953,2473,1073,1361,230,6003,136
2024-05-312,9123,0792,9023,0731,280,5003,073
2024-05-302,7552,899.52,7332,899.51,701,3002,899.50
2024-05-292,8422,8422,6942,7893,106,7002,789
2024-05-282,8742,8742,8742,874337,5002,874
2024-05-273,5443,5743,5113,574279,0003,574
2024-05-243,5543,5833,5123,518457,7003,518
2024-05-233,5823,5823,5123,558525,6003,558
2024-05-223,6003,6063,5373,557712,9003,557
2024-05-213,6853,7073,6323,634429,4003,634
2024-05-203,6573,7273,6453,693422,2003,693
2024-05-173,6503,7193,6263,698511,0003,698
2024-05-163,7143,7163,6293,675688,7003,675
2024-05-153,9003,9123,7183,730896,2003,730
2024-05-143,8933,9233,8733,880502,4003,880
2024-05-133,9814,0243,8643,8931,076,0003,893
2024-05-104,4584,4754,4044,423270,0004,423
2024-05-094,3834,4604,3784,413247,9004,413
2024-05-084,4004,4394,3734,413272,1004,413
2024-05-074,4234,4604,3854,386270,3004,386
2024-05-024,4554,4684,3454,389435,4004,389
2024-05-014,3844,4554,3764,417199,3004,417
2024-04-304,3514,3694,3054,364195,8004,364
2024-04-264,2714,3484,2404,335176,2004,335
2024-04-254,3204,3514,3004,307170,4004,307
2024-04-244,3274,3434,2964,296209,6004,296
2024-04-234,2884,3304,2694,295159,0004,295
2024-04-224,2574,2954,2354,288225,0004,288
2024-04-194,2404,2494,1824,205230,4004,205
2024-04-184,2754,3014,2434,244234,5004,244
2024-04-174,3354,3394,2724,285209,0004,285
2024-04-164,2634,3404,2404,336225,9004,336
2024-04-154,3004,3114,2634,280170,7004,280
2024-04-124,2474,3414,2454,339278,1004,339
2024-04-114,3264,3264,2474,255413,1004,255
2024-04-104,3224,3724,3214,334136,7004,334
2024-04-094,3414,3634,2974,336221,8004,336
2024-04-084,3754,3784,3394,362167,7004,362
2024-04-054,3114,3724,3004,372306,8004,372
2024-04-044,3334,3484,3024,332247,9004,332
2024-04-034,3014,3534,2674,318354,6004,318
2024-04-024,3974,4024,2874,315465,2004,315
2024-04-014,4804,4844,4154,417260,2004,417
2024-03-294,4804,4904,4554,470267,4004,470
2024-03-284,5894,5984,4454,487396,3004,487
2024-03-274,5994,6254,5744,624333,8004,624
2024-03-264,5604,5804,5144,573204,0004,573
2024-03-254,6624,6774,5674,567246,8004,567
2024-03-224,6604,6844,6154,656295,8004,656
2024-03-214,6504,6854,6204,671357,3004,671
2024-03-194,5804,6154,5634,615367,1004,615
2024-03-184,5244,6254,5134,621321,1004,621
2024-03-154,5014,5364,4814,521269,1004,521
2024-03-144,4924,5204,4384,520266,3004,520
2024-03-134,5144,5414,4644,492300,4004,492
2024-03-124,5794,5804,4444,543303,9004,543
2024-03-114,5334,5814,4824,556418,3004,556
2024-03-084,4244,5254,3504,520548,5004,520
2024-03-074,5604,6054,4514,494590,7004,494
2024-03-064,4314,5844,4144,566638,7004,566
2024-03-054,6454,6524,4844,512954,5004,512
2024-03-044,8014,8474,7794,785401,0004,785
2024-03-014,8054,9404,7904,790415,5004,790
2024-02-294,7904,8044,7164,770509,3004,770
2024-02-284,7944,8974,7814,792571,3004,792
2024-02-274,8074,8774,8004,864506,0004,864
2024-02-264,8604,9004,8014,818922,7004,818
2024-02-224,9314,9614,8404,840544,6004,840
2024-02-214,9414,9554,8964,931195,2004,931
2024-02-204,9724,9824,9454,950231,3004,950
2024-02-195,0495,0504,9464,962251,4004,962
2024-02-164,9385,0494,8915,049284,7005,049
2024-02-154,9124,9224,8274,888345,9004,888
2024-02-144,9424,9984,8574,932396,3004,932
2024-02-135,1005,1194,9174,943896,7004,943
2024-02-095,1455,2135,1105,169279,9005,169
2024-02-085,1205,1705,0865,147221,6005,147
2024-02-075,1615,1665,0675,110249,0005,110
2024-02-065,2255,2255,1175,131211,4005,131
2024-02-055,1895,2815,1855,238247,4005,238
2024-02-025,1825,2125,1605,163195,6005,163
2024-02-015,1825,2125,1495,189222,9005,189
2024-01-315,2005,2385,1455,235262,1005,235
2024-01-305,2525,3165,2245,234354,8005,234
2024-01-295,2875,3305,2125,241244,9005,241
2024-01-265,2495,2985,2305,251280,9005,251
2024-01-255,2835,3215,1935,268203,4005,268
2024-01-245,2165,3275,2075,298358,9005,298
2024-01-235,1925,2555,1655,180181,1005,180
2024-01-225,1265,1455,0935,120138,9005,120
2024-01-195,1125,1315,0715,101273,2005,101
2024-01-185,0875,1305,0845,110209,2005,110
2024-01-175,1545,1775,0885,109288,8005,109
2024-01-165,1855,2175,1455,157190,3005,157
2024-01-155,2865,2865,1775,202216,3005,202
2024-01-125,2535,2785,1975,258377,9005,258
2024-01-115,2905,2905,1755,189375,9005,189
2024-01-105,2255,2745,2045,240308,9005,240
2024-01-095,2465,2695,1895,248198,6005,248
2024-01-055,2555,2565,1625,192244,0005,192
2024-01-045,0665,2585,0315,254435,6005,254

分割・併合履歴 : [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株