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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,458 | 3,503 | 3,421 | 3,423 | 277,900 | 3,423 |
| 2024-07-25 | 3,440 | 3,455 | 3,406 | 3,415 | 373,100 | 3,415 |
| 2024-07-24 | 3,428 | 3,447 | 3,363 | 3,406 | 322,800 | 3,406 |
| 2024-07-23 | 3,440 | 3,466 | 3,427 | 3,453 | 247,400 | 3,453 |
| 2024-07-22 | 3,469 | 3,472 | 3,432 | 3,445 | 182,800 | 3,445 |
| 2024-07-19 | 3,470 | 3,470 | 3,421 | 3,460 | 224,500 | 3,460 |
| 2024-07-18 | 3,435 | 3,472 | 3,413 | 3,464 | 425,800 | 3,464 |
| 2024-07-17 | 3,517 | 3,517 | 3,440 | 3,453 | 312,300 | 3,453 |
| 2024-07-16 | 3,575 | 3,578 | 3,478 | 3,489 | 386,400 | 3,489 |
| 2024-07-12 | 3,536 | 3,582 | 3,536 | 3,564 | 308,300 | 3,564 |
| 2024-07-11 | 3,490 | 3,554 | 3,470 | 3,544 | 460,100 | 3,544 |
| 2024-07-10 | 3,434 | 3,456 | 3,415 | 3,452 | 237,100 | 3,452 |
| 2024-07-09 | 3,410 | 3,448 | 3,383 | 3,440 | 333,600 | 3,440 |
| 2024-07-08 | 3,399 | 3,419 | 3,380 | 3,408 | 257,900 | 3,408 |
| 2024-07-05 | 3,410 | 3,410 | 3,371 | 3,388 | 246,200 | 3,388 |
| 2024-07-04 | 3,400 | 3,411 | 3,380 | 3,390 | 326,100 | 3,390 |
| 2024-07-03 | 3,327 | 3,373 | 3,326 | 3,373 | 366,600 | 3,373 |
| 2024-07-02 | 3,330 | 3,345 | 3,286 | 3,339 | 465,400 | 3,339 |
| 2024-07-01 | 3,298 | 3,328 | 3,263 | 3,325 | 401,100 | 3,325 |
| 2024-06-28 | 3,240 | 3,274 | 3,234 | 3,255 | 480,100 | 3,255 |
| 2024-06-27 | 3,170 | 3,229 | 3,169 | 3,226 | 352,800 | 3,226 |
| 2024-06-26 | 3,194 | 3,219 | 3,177 | 3,193 | 281,500 | 3,193 |
| 2024-06-25 | 3,186 | 3,227 | 3,177 | 3,207 | 306,100 | 3,207 |
| 2024-06-24 | 3,167 | 3,218 | 3,164 | 3,169 | 377,600 | 3,169 |
| 2024-06-21 | 3,157 | 3,178 | 3,121 | 3,131 | 604,800 | 3,131 |
| 2024-06-20 | 3,123 | 3,175 | 3,116 | 3,160 | 336,200 | 3,160 |
| 2024-06-19 | 3,101 | 3,138 | 3,101 | 3,138 | 329,800 | 3,138 |
| 2024-06-18 | 3,200 | 3,215 | 3,156 | 3,161 | 336,100 | 3,161 |
| 2024-06-17 | 3,190 | 3,224 | 3,133 | 3,212 | 484,900 | 3,212 |
| 2024-06-14 | 3,120 | 3,205 | 3,113 | 3,190 | 567,100 | 3,190 |
| 2024-06-13 | 3,160 | 3,160 | 3,111 | 3,123 | 427,100 | 3,123 |
| 2024-06-12 | 3,118 | 3,168 | 3,095 | 3,166 | 454,100 | 3,166 |
| 2024-06-11 | 3,080 | 3,154 | 3,073 | 3,140 | 436,700 | 3,140 |
| 2024-06-10 | 3,118 | 3,175 | 3,115 | 3,148 | 408,100 | 3,148 |
| 2024-06-07 | 3,045 | 3,104 | 3,037 | 3,098 | 434,400 | 3,098 |
| 2024-06-06 | 3,055 | 3,081 | 3,027 | 3,045 | 798,800 | 3,045 |
| 2024-06-05 | 3,065 | 3,103 | 3,050 | 3,083 | 813,500 | 3,083 |
| 2024-06-04 | 3,100 | 3,141 | 3,040 | 3,141 | 723,600 | 3,141 |
| 2024-06-03 | 3,195 | 3,247 | 3,107 | 3,136 | 1,230,600 | 3,136 |
| 2024-05-31 | 2,912 | 3,079 | 2,902 | 3,073 | 1,280,500 | 3,073 |
| 2024-05-30 | 2,755 | 2,899.5 | 2,733 | 2,899.5 | 1,701,300 | 2,899.50 |
| 2024-05-29 | 2,842 | 2,842 | 2,694 | 2,789 | 3,106,700 | 2,789 |
| 2024-05-28 | 2,874 | 2,874 | 2,874 | 2,874 | 337,500 | 2,874 |
| 2024-05-27 | 3,544 | 3,574 | 3,511 | 3,574 | 279,000 | 3,574 |
| 2024-05-24 | 3,554 | 3,583 | 3,512 | 3,518 | 457,700 | 3,518 |
| 2024-05-23 | 3,582 | 3,582 | 3,512 | 3,558 | 525,600 | 3,558 |
| 2024-05-22 | 3,600 | 3,606 | 3,537 | 3,557 | 712,900 | 3,557 |
| 2024-05-21 | 3,685 | 3,707 | 3,632 | 3,634 | 429,400 | 3,634 |
| 2024-05-20 | 3,657 | 3,727 | 3,645 | 3,693 | 422,200 | 3,693 |
| 2024-05-17 | 3,650 | 3,719 | 3,626 | 3,698 | 511,000 | 3,698 |
| 2024-05-16 | 3,714 | 3,716 | 3,629 | 3,675 | 688,700 | 3,675 |
| 2024-05-15 | 3,900 | 3,912 | 3,718 | 3,730 | 896,200 | 3,730 |
| 2024-05-14 | 3,893 | 3,923 | 3,873 | 3,880 | 502,400 | 3,880 |
| 2024-05-13 | 3,981 | 4,024 | 3,864 | 3,893 | 1,076,000 | 3,893 |
| 2024-05-10 | 4,458 | 4,475 | 4,404 | 4,423 | 270,000 | 4,423 |
| 2024-05-09 | 4,383 | 4,460 | 4,378 | 4,413 | 247,900 | 4,413 |
| 2024-05-08 | 4,400 | 4,439 | 4,373 | 4,413 | 272,100 | 4,413 |
| 2024-05-07 | 4,423 | 4,460 | 4,385 | 4,386 | 270,300 | 4,386 |
| 2024-05-02 | 4,455 | 4,468 | 4,345 | 4,389 | 435,400 | 4,389 |
| 2024-05-01 | 4,384 | 4,455 | 4,376 | 4,417 | 199,300 | 4,417 |
| 2024-04-30 | 4,351 | 4,369 | 4,305 | 4,364 | 195,800 | 4,364 |
| 2024-04-26 | 4,271 | 4,348 | 4,240 | 4,335 | 176,200 | 4,335 |
| 2024-04-25 | 4,320 | 4,351 | 4,300 | 4,307 | 170,400 | 4,307 |
| 2024-04-24 | 4,327 | 4,343 | 4,296 | 4,296 | 209,600 | 4,296 |
| 2024-04-23 | 4,288 | 4,330 | 4,269 | 4,295 | 159,000 | 4,295 |
| 2024-04-22 | 4,257 | 4,295 | 4,235 | 4,288 | 225,000 | 4,288 |
| 2024-04-19 | 4,240 | 4,249 | 4,182 | 4,205 | 230,400 | 4,205 |
| 2024-04-18 | 4,275 | 4,301 | 4,243 | 4,244 | 234,500 | 4,244 |
| 2024-04-17 | 4,335 | 4,339 | 4,272 | 4,285 | 209,000 | 4,285 |
| 2024-04-16 | 4,263 | 4,340 | 4,240 | 4,336 | 225,900 | 4,336 |
| 2024-04-15 | 4,300 | 4,311 | 4,263 | 4,280 | 170,700 | 4,280 |
| 2024-04-12 | 4,247 | 4,341 | 4,245 | 4,339 | 278,100 | 4,339 |
| 2024-04-11 | 4,326 | 4,326 | 4,247 | 4,255 | 413,100 | 4,255 |
| 2024-04-10 | 4,322 | 4,372 | 4,321 | 4,334 | 136,700 | 4,334 |
| 2024-04-09 | 4,341 | 4,363 | 4,297 | 4,336 | 221,800 | 4,336 |
| 2024-04-08 | 4,375 | 4,378 | 4,339 | 4,362 | 167,700 | 4,362 |
| 2024-04-05 | 4,311 | 4,372 | 4,300 | 4,372 | 306,800 | 4,372 |
| 2024-04-04 | 4,333 | 4,348 | 4,302 | 4,332 | 247,900 | 4,332 |
| 2024-04-03 | 4,301 | 4,353 | 4,267 | 4,318 | 354,600 | 4,318 |
| 2024-04-02 | 4,397 | 4,402 | 4,287 | 4,315 | 465,200 | 4,315 |
| 2024-04-01 | 4,480 | 4,484 | 4,415 | 4,417 | 260,200 | 4,417 |
| 2024-03-29 | 4,480 | 4,490 | 4,455 | 4,470 | 267,400 | 4,470 |
| 2024-03-28 | 4,589 | 4,598 | 4,445 | 4,487 | 396,300 | 4,487 |
| 2024-03-27 | 4,599 | 4,625 | 4,574 | 4,624 | 333,800 | 4,624 |
| 2024-03-26 | 4,560 | 4,580 | 4,514 | 4,573 | 204,000 | 4,573 |
| 2024-03-25 | 4,662 | 4,677 | 4,567 | 4,567 | 246,800 | 4,567 |
| 2024-03-22 | 4,660 | 4,684 | 4,615 | 4,656 | 295,800 | 4,656 |
| 2024-03-21 | 4,650 | 4,685 | 4,620 | 4,671 | 357,300 | 4,671 |
| 2024-03-19 | 4,580 | 4,615 | 4,563 | 4,615 | 367,100 | 4,615 |
| 2024-03-18 | 4,524 | 4,625 | 4,513 | 4,621 | 321,100 | 4,621 |
| 2024-03-15 | 4,501 | 4,536 | 4,481 | 4,521 | 269,100 | 4,521 |
| 2024-03-14 | 4,492 | 4,520 | 4,438 | 4,520 | 266,300 | 4,520 |
| 2024-03-13 | 4,514 | 4,541 | 4,464 | 4,492 | 300,400 | 4,492 |
| 2024-03-12 | 4,579 | 4,580 | 4,444 | 4,543 | 303,900 | 4,543 |
| 2024-03-11 | 4,533 | 4,581 | 4,482 | 4,556 | 418,300 | 4,556 |
| 2024-03-08 | 4,424 | 4,525 | 4,350 | 4,520 | 548,500 | 4,520 |
| 2024-03-07 | 4,560 | 4,605 | 4,451 | 4,494 | 590,700 | 4,494 |
| 2024-03-06 | 4,431 | 4,584 | 4,414 | 4,566 | 638,700 | 4,566 |
| 2024-03-05 | 4,645 | 4,652 | 4,484 | 4,512 | 954,500 | 4,512 |
| 2024-03-04 | 4,801 | 4,847 | 4,779 | 4,785 | 401,000 | 4,785 |
| 2024-03-01 | 4,805 | 4,940 | 4,790 | 4,790 | 415,500 | 4,790 |
| 2024-02-29 | 4,790 | 4,804 | 4,716 | 4,770 | 509,300 | 4,770 |
| 2024-02-28 | 4,794 | 4,897 | 4,781 | 4,792 | 571,300 | 4,792 |
| 2024-02-27 | 4,807 | 4,877 | 4,800 | 4,864 | 506,000 | 4,864 |
| 2024-02-26 | 4,860 | 4,900 | 4,801 | 4,818 | 922,700 | 4,818 |
| 2024-02-22 | 4,931 | 4,961 | 4,840 | 4,840 | 544,600 | 4,840 |
| 2024-02-21 | 4,941 | 4,955 | 4,896 | 4,931 | 195,200 | 4,931 |
| 2024-02-20 | 4,972 | 4,982 | 4,945 | 4,950 | 231,300 | 4,950 |
| 2024-02-19 | 5,049 | 5,050 | 4,946 | 4,962 | 251,400 | 4,962 |
| 2024-02-16 | 4,938 | 5,049 | 4,891 | 5,049 | 284,700 | 5,049 |
| 2024-02-15 | 4,912 | 4,922 | 4,827 | 4,888 | 345,900 | 4,888 |
| 2024-02-14 | 4,942 | 4,998 | 4,857 | 4,932 | 396,300 | 4,932 |
| 2024-02-13 | 5,100 | 5,119 | 4,917 | 4,943 | 896,700 | 4,943 |
| 2024-02-09 | 5,145 | 5,213 | 5,110 | 5,169 | 279,900 | 5,169 |
| 2024-02-08 | 5,120 | 5,170 | 5,086 | 5,147 | 221,600 | 5,147 |
| 2024-02-07 | 5,161 | 5,166 | 5,067 | 5,110 | 249,000 | 5,110 |
| 2024-02-06 | 5,225 | 5,225 | 5,117 | 5,131 | 211,400 | 5,131 |
| 2024-02-05 | 5,189 | 5,281 | 5,185 | 5,238 | 247,400 | 5,238 |
| 2024-02-02 | 5,182 | 5,212 | 5,160 | 5,163 | 195,600 | 5,163 |
| 2024-02-01 | 5,182 | 5,212 | 5,149 | 5,189 | 222,900 | 5,189 |
| 2024-01-31 | 5,200 | 5,238 | 5,145 | 5,235 | 262,100 | 5,235 |
| 2024-01-30 | 5,252 | 5,316 | 5,224 | 5,234 | 354,800 | 5,234 |
| 2024-01-29 | 5,287 | 5,330 | 5,212 | 5,241 | 244,900 | 5,241 |
| 2024-01-26 | 5,249 | 5,298 | 5,230 | 5,251 | 280,900 | 5,251 |
| 2024-01-25 | 5,283 | 5,321 | 5,193 | 5,268 | 203,400 | 5,268 |
| 2024-01-24 | 5,216 | 5,327 | 5,207 | 5,298 | 358,900 | 5,298 |
| 2024-01-23 | 5,192 | 5,255 | 5,165 | 5,180 | 181,100 | 5,180 |
| 2024-01-22 | 5,126 | 5,145 | 5,093 | 5,120 | 138,900 | 5,120 |
| 2024-01-19 | 5,112 | 5,131 | 5,071 | 5,101 | 273,200 | 5,101 |
| 2024-01-18 | 5,087 | 5,130 | 5,084 | 5,110 | 209,200 | 5,110 |
| 2024-01-17 | 5,154 | 5,177 | 5,088 | 5,109 | 288,800 | 5,109 |
| 2024-01-16 | 5,185 | 5,217 | 5,145 | 5,157 | 190,300 | 5,157 |
| 2024-01-15 | 5,286 | 5,286 | 5,177 | 5,202 | 216,300 | 5,202 |
| 2024-01-12 | 5,253 | 5,278 | 5,197 | 5,258 | 377,900 | 5,258 |
| 2024-01-11 | 5,290 | 5,290 | 5,175 | 5,189 | 375,900 | 5,189 |
| 2024-01-10 | 5,225 | 5,274 | 5,204 | 5,240 | 308,900 | 5,240 |
| 2024-01-09 | 5,246 | 5,269 | 5,189 | 5,248 | 198,600 | 5,248 |
| 2024-01-05 | 5,255 | 5,256 | 5,162 | 5,192 | 244,000 | 5,192 |
| 2024-01-04 | 5,066 | 5,258 | 5,031 | 5,254 | 435,600 | 5,254 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
