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
2025-02-104,0004,0533,8713,958496,6003,958
2025-02-073,8824,0163,8683,897341,9003,897
2025-02-063,8893,9143,8613,900182,6003,900
2025-02-053,8003,8733,7873,853191,5003,853
2025-02-043,7753,8793,7593,814358,4003,814
2025-02-033,7593,7753,6403,689372,4003,689
2025-01-313,7733,7773,7373,765241,2003,765
2025-01-303,7053,7953,7053,772286,6003,772
2025-01-293,7303,7403,6693,700328,1003,700
2025-01-283,8083,8323,7273,741266,0003,741
2025-01-273,8073,8263,7793,795192,8003,795
2025-01-243,7623,8573,7623,791275,1003,791
2025-01-233,7293,8033,7293,769254,9003,769
2025-01-223,7693,7893,7493,763161,3003,763
2025-01-213,7043,7543,7013,748157,7003,748
2025-01-203,7013,7713,7003,737211,6003,737
2025-01-173,8003,8163,7063,707197,1003,707
2025-01-163,8343,8643,8203,820168,6003,820
2025-01-153,8503,8883,7803,819241,3003,819
2025-01-143,9303,9683,8663,877283,2003,877
2025-01-103,9803,9943,9413,958188,8003,958
2025-01-094,0184,0513,9453,999223,3003,999
2025-01-084,0474,0744,0104,010198,4004,010
2025-01-074,0554,0954,0284,052363,2004,052
2025-01-063,9974,0883,9614,036293,9004,036

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