4516 日本新薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-277,9408,0607,8508,000204,0008,000
2022-06-248,0308,0507,8208,020257,1008,020
2022-06-237,6907,8607,6907,750149,1007,750
2022-06-227,5907,7207,5407,670220,6007,670
2022-06-217,5007,5807,4307,500171,7007,500
2022-06-207,3707,5007,3407,450209,3007,450
2022-06-177,0307,2907,0307,250355,7007,250
2022-06-167,2407,2707,0007,010276,3007,010
2022-06-157,3407,3407,2007,240214,0007,240
2022-06-147,5007,5907,3707,490247,5007,490
2022-06-137,5607,7007,5407,620223,5007,620
2022-06-107,6107,6507,5207,600143,1007,600
2022-06-097,6107,8007,5807,660188,1007,660
2022-06-087,5907,7307,4607,710238,3007,710
2022-06-077,4807,5407,3907,420208,5007,420
2022-06-067,5207,6207,5007,500161,5007,500
2022-06-037,6507,6807,4707,520257,3007,520
2022-06-027,8107,8107,5907,600168,5007,600
2022-06-017,9608,0107,8607,860159,6007,860
2022-05-318,0708,1907,9707,970685,3007,970
2022-05-307,9208,0707,9208,060531,0008,060
2022-05-277,7607,8807,6007,830331,3007,830
2022-05-267,8307,9507,6507,650159,8007,650
2022-05-257,8807,9507,7907,830186,8007,830
2022-05-247,9407,9807,8707,930131,1007,930
2022-05-237,8808,0707,8608,030192,0008,030
2022-05-207,7607,8707,7107,830243,1007,830
2022-05-197,6007,7207,5907,630245,4007,630
2022-05-187,5407,7907,5207,750324,0007,750
2022-05-177,3007,6007,3007,470322,9007,470
2022-05-167,6007,6307,0807,130400,0007,130
2022-05-137,3707,5507,2307,480264,0007,480
2022-05-127,8007,8607,2507,370512,4007,370
2022-05-118,6808,7108,6008,640167,5008,640
2022-05-108,6608,7808,6108,690180,5008,690
2022-05-098,8108,8108,5708,590192,7008,590
2022-05-068,8208,8708,7408,830137,9008,830
2022-05-028,8008,9108,7708,880102,0008,880
2022-04-288,6708,8408,6608,810133,2008,810
2022-04-278,5808,7008,5208,690385,5008,690
2022-04-268,7608,7908,6808,730147,3008,730
2022-04-258,7608,7808,6408,710197,2008,710
2022-04-228,9008,9508,8408,900148,1008,900
2022-04-218,8809,0408,8609,000121,6009,000
2022-04-208,9909,0608,8108,910171,1008,910
2022-04-198,8609,0108,8608,930214,4008,930
2022-04-188,8108,8708,6808,840118,6008,840
2022-04-159,1309,1308,9208,960148,2008,960
2022-04-149,1409,2109,0709,200261,0009,200
2022-04-138,7309,0508,7209,010260,8009,010
2022-04-128,8608,9908,7908,850231,6008,850
2022-04-118,7308,9908,7108,970286,8008,970
2022-04-088,5508,7608,4808,740456,4008,740
2022-04-078,0508,4008,0508,400220,9008,400
2022-04-068,0908,1708,0108,060205,8008,060
2022-04-058,3008,3308,1708,210172,8008,210
2022-04-048,2808,3508,1808,320154,4008,320
2022-04-018,3208,3908,2208,240156,8008,240
2022-03-318,5408,6208,3308,330166,0008,330
2022-03-308,7408,7708,4308,550147,3008,550
2022-03-298,6908,7508,5808,690156,0008,690
2022-03-288,7408,7408,5408,570101,5008,570
2022-03-258,6208,7108,5608,700104,7008,700
2022-03-248,7108,7408,5608,640150,2008,640
2022-03-238,6108,6808,5008,660196,3008,660
2022-03-228,5308,6108,2908,350245,7008,350
2022-03-188,3008,4908,2808,400229,7008,400
2022-03-178,4708,4708,2308,240223,9008,240
2022-03-168,2008,4108,1808,320304,4008,320
2022-03-157,8108,1607,7808,090190,0008,090
2022-03-147,7707,9107,7607,850175,2007,850
2022-03-117,8607,9507,6907,720169,5007,720
2022-03-107,9007,9607,7907,930254,2007,930
2022-03-097,7807,8907,6407,660198,7007,660
2022-03-087,6607,8207,6607,700287,4007,700
2022-03-077,4307,6307,4307,560183,0007,560
2022-03-047,6407,7407,5407,640217,0007,640
2022-03-037,4607,6507,4007,610166,1007,610
2022-03-027,3607,4507,3507,380210,1007,380
2022-03-017,4207,5107,3107,340166,4007,340
2022-02-287,3207,4707,3007,450160,6007,450
2022-02-257,4007,4307,2507,360192,4007,360
2022-02-247,3807,4307,2807,360152,3007,360
2022-02-227,5107,5107,3607,460137,0007,460
2022-02-217,5607,6307,5107,570107,5007,570
2022-02-187,5507,7407,5507,710141,3007,710
2022-02-177,7707,7907,6307,670162,4007,670
2022-02-167,8007,8607,7007,820186,6007,820
2022-02-157,7407,8207,6807,770201,1007,770
2022-02-147,5407,7807,5007,750198,0007,750
2022-02-107,7107,8407,6807,770200,5007,770
2022-02-097,6807,7607,6307,700152,9007,700
2022-02-087,6307,7007,5607,660154,7007,660
2022-02-077,6507,6907,6107,640130,5007,640
2022-02-047,5207,6807,5207,650123,7007,650
2022-02-037,5307,6107,4907,580111,2007,580
2022-02-027,4707,6407,4707,610118,6007,610
2022-02-017,5507,6607,4707,490106,5007,490
2022-01-317,4707,5207,3907,470189,0007,470
2022-01-287,5107,6407,4007,470189,8007,470
2022-01-277,6007,6107,5007,540181,9007,540
2022-01-267,6307,7507,6107,670242,3007,670
2022-01-257,4007,6307,3407,600218,0007,600
2022-01-247,2607,4907,2507,450135,2007,450
2022-01-217,4207,4407,3207,350175,0007,350
2022-01-207,2607,4907,2607,420173,2007,420
2022-01-197,4707,5007,2607,260181,3007,260
2022-01-187,7307,7407,5707,58092,2007,580
2022-01-177,6707,7807,6307,65082,7007,650
2022-01-147,7207,7707,5307,640179,2007,640
2022-01-137,9007,9107,7607,780127,4007,780
2022-01-127,8808,0107,8607,970141,6007,970
2022-01-117,8307,8707,7107,780171,8007,780
2022-01-077,8407,9207,7607,790157,5007,790
2022-01-067,8707,9207,8407,890168,8007,890
2022-01-057,9908,0607,9207,960198,8007,960
2022-01-048,0608,0707,9208,030133,4008,030

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