4516 日本新薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-189,1109,1308,8508,930136,2008,930
2021-10-158,9909,2308,8809,200179,0009,200
2021-10-148,7108,8608,6408,860144,7008,860
2021-10-138,8108,8808,7308,840122,5008,840
2021-10-128,7808,9108,7808,830222,0008,830
2021-10-118,6608,8508,6208,82091,7008,820
2021-10-088,6608,8608,6208,780135,8008,780
2021-10-078,6708,7208,6008,630141,4008,630
2021-10-068,7908,8608,6108,650173,1008,650
2021-10-059,0309,0808,8308,860118,9008,860
2021-10-049,2109,2209,0609,18088,4009,180
2021-10-019,2509,2709,0809,120120,4009,120
2021-09-309,3409,3509,1809,300152,1009,300
2021-09-299,2909,3009,1309,210137,8009,210
2021-09-289,5809,6009,3609,400143,8009,400
2021-09-279,8009,8409,7109,730128,5009,730
2021-09-249,6709,8109,6609,770115,1009,770
2021-09-229,6409,7109,5609,560117,2009,560
2021-09-219,7109,7109,4309,630173,5009,630
2021-09-179,5809,7809,5809,740258,7009,740
2021-09-169,4809,6309,4409,610153,8009,610
2021-09-159,5609,6309,4109,440166,9009,440
2021-09-149,4309,5709,4109,550177,5009,550
2021-09-139,3709,4309,2409,430119,2009,430
2021-09-109,2809,3809,2109,380194,5009,380
2021-09-099,5009,5009,2609,310166,8009,310
2021-09-089,3509,4509,2609,420226,8009,420
2021-09-079,3009,4009,2609,290120,6009,290
2021-09-069,2609,2909,1709,260125,9009,260
2021-09-039,0009,2408,9809,210164,7009,210
2021-09-029,1209,1808,9909,140156,6009,140
2021-09-018,8809,0808,8709,020154,6009,020
2021-08-318,7708,9608,7608,930143,6008,930
2021-08-308,7408,7708,6108,770121,5008,770
2021-08-278,8108,8308,6408,72093,2008,720
2021-08-268,9609,0008,8808,910140,1008,910
2021-08-258,8708,9908,7908,900133,7008,900
2021-08-248,8008,9208,7808,820183,6008,820
2021-08-238,7708,9108,7708,780128,7008,780
2021-08-208,6808,8108,6308,700161,3008,700
2021-08-198,3908,6308,3908,530147,4008,530
2021-08-188,4408,5508,3908,400166,6008,400
2021-08-178,3808,4808,3208,35084,5008,350
2021-08-168,6108,6308,2708,350157,7008,350
2021-08-138,6508,8108,6208,630104,9008,630
2021-08-128,7608,7708,4808,610118,7008,610
2021-08-118,6608,9408,6608,740242,1008,740
2021-08-108,1808,4608,1808,370102,3008,370
2021-08-068,2308,3108,1908,21055,5008,210
2021-08-058,2208,3608,2108,24078,7008,240
2021-08-048,2808,3308,2208,28076,2008,280
2021-08-038,3008,3808,2508,35077,7008,350
2021-08-028,3308,4408,2908,42091,0008,420
2021-07-308,3308,3308,1608,220111,7008,220
2021-07-298,5508,5808,4108,45066,0008,450
2021-07-288,5808,6608,4708,500137,5008,500
2021-07-278,7108,7808,6708,730101,3008,730
2021-07-268,6208,7208,6208,69093,9008,690
2021-07-218,5008,6508,4708,54072,5008,540
2021-07-208,5308,6008,4708,500100,0008,500
2021-07-198,5308,6008,4808,54098,8008,540
2021-07-168,5708,7008,5608,57074,8008,570
2021-07-158,8608,9008,7008,720101,2008,720
2021-07-148,7508,8608,7108,760124,8008,760
2021-07-138,8408,9308,7408,79097,4008,790
2021-07-128,7208,8308,6908,770106,3008,770
2021-07-098,4508,6108,4108,580182,5008,580
2021-07-088,6408,7308,6008,600143,1008,600
2021-07-078,6508,7808,6008,730130,4008,730
2021-07-068,7608,7608,6608,66060,0008,660
2021-07-058,8008,9008,7608,76090,6008,760
2021-07-028,7808,9308,7308,750202,4008,750
2021-07-018,8008,8008,6708,780162,9008,780
2021-06-309,1109,1208,7808,810206,4008,810
2021-06-299,0509,1208,9509,080112,3009,080
2021-06-289,1709,1708,9809,080192,9009,080
2021-06-259,2409,2709,0909,100215,5009,100
2021-06-249,3009,3609,1909,240201,7009,240
2021-06-239,1209,1408,9909,000163,4009,000
2021-06-229,0009,1608,8809,160216,3009,160
2021-06-218,8708,9908,8408,980146,3008,980
2021-06-188,9208,9508,8408,930250,3008,930
2021-06-178,8608,9508,7908,850155,0008,850
2021-06-168,7508,9308,6908,890173,5008,890
2021-06-158,6208,7208,5808,650149,3008,650
2021-06-148,7508,7708,6308,670145,8008,670
2021-06-118,5408,5808,4508,520240,0008,520
2021-06-108,4208,5108,3908,480144,8008,480
2021-06-098,2808,4308,2208,370166,7008,370
2021-06-088,2808,3808,2408,320203,5008,320
2021-06-078,0208,1507,9208,130135,4008,130
2021-06-047,7907,9507,7107,940157,8007,940
2021-06-037,8507,9307,7707,810106,7007,810
2021-06-027,7807,8407,6707,820150,6007,820
2021-06-017,8407,8407,6607,790161,9007,790
2021-05-317,8807,9607,7707,840165,0007,840
2021-05-287,8107,9707,7207,930317,6007,930
2021-05-277,7007,9207,6407,850664,7007,850
2021-05-267,8207,9207,7907,850192,5007,850
2021-05-258,0008,0107,8107,830203,1007,830
2021-05-247,7407,8407,7207,780119,8007,780
2021-05-217,5907,7807,5307,750158,7007,750
2021-05-207,6507,7907,6207,670249,8007,670
2021-05-197,3107,6807,2707,630363,5007,630
2021-05-187,2307,2807,1807,230162,0007,230
2021-05-177,0007,3406,9307,160295,4007,160
2021-05-147,0607,2107,0307,150153,1007,150
2021-05-137,1107,1807,0007,080176,0007,080
2021-05-127,2107,3207,0707,120178,0007,120
2021-05-117,3007,3607,1307,130189,6007,130
2021-05-107,3007,4207,2707,410115,2007,410
2021-05-077,2607,4207,2407,260189,8007,260
2021-05-067,4807,5707,2907,330214,7007,330
2021-04-307,2607,4507,2307,360148,7007,360
2021-04-287,4007,4207,2307,260137,4007,260
2021-04-277,5707,5807,4107,450119,1007,450
2021-04-267,7107,7107,5107,530142,2007,530
2021-04-237,7907,8507,7307,740117,4007,740
2021-04-227,7407,9107,7107,910155,7007,910
2021-04-217,6907,7307,6007,630108,8007,630
2021-04-207,8007,8607,7607,770101,5007,770
2021-04-197,8307,9307,7907,81076,4007,810
2021-04-167,8407,8407,7007,76085,0007,760
2021-04-157,7507,8607,7507,86062,6007,860
2021-04-147,7807,8407,7207,73095,9007,730
2021-04-137,8207,9107,7707,78067,1007,780
2021-04-127,8307,8307,7007,73064,2007,730
2021-04-097,6907,8507,6707,740111,7007,740
2021-04-087,8407,8407,6307,680144,4007,680
2021-04-077,9307,9307,7907,830170,2007,830
2021-04-068,0408,1207,9007,940108,5007,940
2021-04-058,1808,1908,0408,050100,6008,050
2021-04-028,2708,3008,1208,120115,8008,120
2021-04-018,3208,3408,1908,220202,9008,220
2021-03-318,2708,3708,1708,230316,9008,230
2021-03-308,4708,4708,2808,420218,5008,420
2021-03-298,1908,4008,1608,370303,6008,370
2021-03-267,9108,1307,8608,100157,5008,100
2021-03-257,9307,9607,8607,910141,8007,910
2021-03-247,9507,9607,8007,860139,9007,860
2021-03-238,1408,1407,9907,990132,2007,990
2021-03-227,9808,0707,9208,050133,9008,050
2021-03-198,0408,0807,9508,060233,2008,060
2021-03-188,0308,0407,8807,990222,6007,990
2021-03-178,0408,0907,9208,050215,9008,050
2021-03-168,1708,2208,1108,190170,7008,190
2021-03-157,8708,1107,8608,110193,4008,110
2021-03-127,7807,8407,7007,840195,1007,840
2021-03-117,6907,7507,6307,730159,6007,730
2021-03-107,7107,7307,6507,690165,0007,690
2021-03-097,5407,7007,5007,630147,5007,630
2021-03-087,4407,5507,4207,460180,5007,460
2021-03-057,1507,3307,1107,330172,6007,330
2021-03-047,1907,2107,0607,140171,8007,140
2021-03-037,4007,4507,3007,320145,0007,320
2021-03-027,3807,4107,2907,370166,3007,370
2021-03-017,3407,4007,2607,330173,5007,330
2021-02-267,5307,5307,2207,230259,0007,230
2021-02-257,7207,7207,5307,560194,6007,560
2021-02-247,8407,8507,6507,660187,9007,660
2021-02-227,8807,8907,7707,810147,3007,810
2021-02-197,7807,8207,7207,790137,7007,790
2021-02-187,7507,8407,7007,780147,8007,780
2021-02-177,8107,8207,6907,690126,5007,690
2021-02-167,7707,8507,7307,830138,8007,830
2021-02-157,7807,8307,7407,790151,0007,790
2021-02-127,8707,9407,7307,740211,8007,740
2021-02-107,8107,8907,7407,810244,3007,810
2021-02-098,0708,0707,8007,900316,5007,900
2021-02-087,9508,0707,8608,050230,4008,050
2021-02-057,9107,9707,7907,920188,9007,920
2021-02-047,8807,9307,7407,790178,0007,790
2021-02-037,7307,9207,6907,900187,7007,900
2021-02-027,7107,7607,6607,730193,4007,730
2021-02-017,6807,7607,6307,710222,3007,710
2021-01-297,5107,8507,5107,710506,0007,710
2021-01-287,3007,5707,3007,530920,4007,530
2021-01-277,3107,4307,2807,380272,5007,380
2021-01-267,2507,2807,2207,24099,2007,240
2021-01-257,2707,3207,2307,280142,4007,280
2021-01-227,0807,1807,0407,180148,7007,180
2021-01-217,1207,2007,1207,150144,0007,150
2021-01-207,1107,1507,0307,120163,8007,120
2021-01-197,2607,2607,1507,170140,7007,170
2021-01-187,2407,3207,2107,260195,6007,260
2021-01-157,3307,3707,1607,220170,4007,220
2021-01-147,1907,3307,1307,280237,4007,280
2021-01-137,3107,3107,1207,250194,8007,250
2021-01-127,5407,6107,3007,370453,1007,370
2021-01-087,1807,5007,1807,4301,053,5007,430
2021-01-077,0407,0406,8206,830266,0006,830
2021-01-066,8307,0206,8307,010264,7007,010
2021-01-056,8006,8806,7806,830187,9006,830
2021-01-046,7306,7506,6606,720221,0006,720

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