4516 日本新薬(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3060562060561956,000619
2003-12-2959660459660342,000603
2003-12-2659559759559528,000595
2003-12-2559259258558653,000586
2003-12-2459560159559651,000596
2003-12-2259360058258559,000585
2003-12-1960060059159585,000595
2003-12-1860060059259957,000599
2003-12-1760861159659967,000599
2003-12-1662263061861824,000618
2003-12-1563263862663831,000638
2003-12-12626638625631113,000631
2003-12-1164364361762485,000624
2003-12-1062562561662555,000625
2003-12-0962762761962535,000625
2003-12-0862762762262524,000625
2003-12-0562462461161851,000618
2003-12-0462063062062466,000624
2003-12-0363263262263022,000630
2003-12-0263463463063135,000631
2003-12-0162163361163351,000633
2003-11-2861162260961119,000611
2003-11-2762662962162113,000621
2003-11-2662462762062652,000626
2003-11-2562563061162058,000620
2003-11-2161062161061927,000619
2003-11-2060461159460924,000609
2003-11-1960860860160437,000604
2003-11-1858559857459849,000598
2003-11-1760960958558527,000585
2003-11-1460561560360850,000608
2003-11-1361761861061085,000610
2003-11-12628631615617110,000617
2003-11-1162063862063754,000637
2003-11-1062962961362022,000620
2003-11-0762562961861935,000619
2003-11-0663363461561533,000615
2003-11-0562864162863836,000638
2003-11-04631639631637107,000637
2003-10-3163063262863141,000631
2003-10-3062564062563075,000630
2003-10-2961863161862557,000625
2003-10-2863163462462528,000625
2003-10-2760865060662383,000623
2003-10-24614615605605110,000605
2003-10-23630630610610121,000610
2003-10-22640642632635116,000635
2003-10-2164164863964489,000644
2003-10-20650654636645132,000645
2003-10-1767367367267325,000673
2003-10-1667968267868226,000682
2003-10-1568668668068019,000680
2003-10-1468269267868535,000685
2003-10-1068268968268577,000685
2003-10-0967568167568074,000680
2003-10-0868268267467545,000675
2003-10-0767767967467932,000679
2003-10-0668168167267649,000676
2003-10-0367268067268068,000680
2003-10-0267267566767059,000670
2003-10-0166267466067244,000672
2003-09-3065866265765914,000659
2003-09-2966567565465734,000657
2003-09-2665865964865571,000655
2003-09-2566767065865830,000658
2003-09-2467367366867032,000670
2003-09-2267667866666944,000669
2003-09-19663670663670101,000670
2003-09-1866566565866346,000663
2003-09-1765466965466898,000668
2003-09-1664065063864561,000645
2003-09-12658658634636125,000636
2003-09-1163964363563887,000638
2003-09-1064664964064055,000640
2003-09-0964164764164453,000644
2003-09-0865865864064351,000643
2003-09-0566766765165959,000659
2003-09-04650674646669149,000669
2003-09-0363964163464157,000641
2003-09-0264364363363345,000633
2003-09-01632637628632170,000632
2003-08-2962362662362624,000626
2003-08-2863263362562549,000625
2003-08-2763263663263215,000632
2003-08-2663563663163154,000631
2003-08-2563664063563553,000635
2003-08-2264964963864041,000640
2003-08-2163464963464594,000645
2003-08-2063263763263445,000634
2003-08-1963763863263259,000632
2003-08-1863863863063244,000632
2003-08-1563763862962939,000629
2003-08-1462963662863667,000636
2003-08-1363063662762871,000628
2003-08-1263263262862874,000628
2003-08-1164564562662949,000629
2003-08-0864165263864964,000649
2003-08-0766066364164156,000641
2003-08-0665466365066163,000661
2003-08-0567167165565570,000655
2003-08-0469669667668150,000681
2003-08-01674693674686139,000686
2003-07-3166967866567342,000673
2003-07-3066566966066836,000668
2003-07-2967267466566536,000665
2003-07-2866367566367446,000674
2003-07-2566767066366339,000663
2003-07-2465166865166628,000666
2003-07-2366166265265225,000652
2003-07-2267567565965948,000659
2003-07-1867667866567729,000677
2003-07-1766967966967541,000675
2003-07-1668768767567944,000679
2003-07-1568068967568981,000689
2003-07-14670688667680118,000680
2003-07-1166967266266293,000662
2003-07-1066167466066849,000668
2003-07-0965767065566441,000664
2003-07-0866866965366039,000660
2003-07-0767067066366732,000667
2003-07-04659675651669138,000669
2003-07-0366566565265264,000652
2003-07-0266666765066036,000660
2003-07-01658670654667153,000667
2003-06-3065165263263452,000634
2003-06-2764365764365175,000651
2003-06-2664564664064368,000643
2003-06-2564064564064530,000645
2003-06-2464164463863834,000638
2003-06-2364265464165031,000650
2003-06-2064164564164128,000641
2003-06-1964664864364626,000646
2003-06-1864565064564534,000645
2003-06-1764164563863931,000639
2003-06-1664965063863935,000639
2003-06-13645649645646127,000646
2003-06-1264565364564923,000649
2003-06-1164665964564777,000647
2003-06-1065065063864628,000646
2003-06-0965065064465033,000650
2003-06-0664265064265032,000650
2003-06-0564866364865296,000652
2003-06-0462162761861840,000618
2003-06-0363063161762446,000624
2003-06-0265065063063237,000632
2003-05-3064865164664760,000647
2003-05-2964464963464945,000649
2003-05-2864064063764027,000640
2003-05-2763364063163137,000631
2003-05-2662263362163115,000631
2003-05-2360662660662036,000620
2003-05-2260561060060043,000600
2003-05-2162062360260283,000602
2003-05-2062663161562051,000620
2003-05-1965165162863340,000633
2003-05-1666066465065534,000655
2003-05-1566066265565957,000659
2003-05-1466567266566647,000666
2003-05-1366366766066463,000664
2003-05-1266166466066226,000662
2003-05-0966467066067051,000670
2003-05-0867667766466426,000664
2003-05-07660681660677106,000677
2003-05-0666066965565969,000659
2003-05-0266266264865468,000654
2003-05-0167167166567142,000671
2003-04-30665675660671104,000671
2003-04-2867067066066444,000664
2003-04-25664672661667132,000667
2003-04-2463966963766076,000660
2003-04-2364364363763711,000637
2003-04-2265365364064322,000643
2003-04-2165365464365130,000651
2003-04-1865065364165372,000653
2003-04-1765065565065414,000654
2003-04-1665066065065820,000658
2003-04-1565966065265929,000659
2003-04-1466366365065136,000651
2003-04-1165166965066572,000665
2003-04-1066166165065227,000652
2003-04-0966066665966458,000664
2003-04-0866466665066196,000661
2003-04-0766266465866461,000664
2003-04-04635675632662115,000662
2003-04-0363463663063635,000636
2003-04-0262863362263368,000633
2003-04-0161362460362451,000624
2003-03-3162962960360319,000603
2003-03-2862963062062824,000628
2003-03-2763063162263034,000630
2003-03-2661363261363241,000632
2003-03-2560261560261330,000613
2003-03-2462163360163233,000632
2003-03-2058362158062136,000621
2003-03-1958358358058224,000582
2003-03-185915915905908,000590
2003-03-1758558658058323,000583
2003-03-14580586580580127,000580
2003-03-1358958958158626,000586
2003-03-1259059558858922,000589
2003-03-1160060059159624,000596
2003-03-1060560659360030,000600
2003-03-07624624615615111,000615
2003-03-0663063062462424,000624
2003-03-0564164163063035,000630
2003-03-0463564763464765,000647
2003-03-03615634615634165,000634
2003-02-2860661460661236,000612
2003-02-2760560660160620,000606
2003-02-2660861360160532,000605
2003-02-2561261260160829,000608
2003-02-2461761961361324,000613
2003-02-2162362360861330,000613
2003-02-20614623607623142,000623
2003-02-1961461461061022,000610
2003-02-1861261660861445,000614
2003-02-1761861861361321,000613
2003-02-1461461660861246,000612
2003-02-1361661660460418,000604
2003-02-1261061660461340,000613
2003-02-1059960459960442,000604
2003-02-0759159959159929,000599
2003-02-0660760759760132,000601
2003-02-0558661958660735,000607
2003-02-0459761459761434,000614
2003-02-0357659757259733,000597
2003-01-3157558657557838,000578
2003-01-3058859057757791,000577
2003-01-2958459658458882,000588
2003-01-2859560059259332,000593
2003-01-2761961959659654,000596
2003-01-2460562060462073,000620
2003-01-2361062060460543,000605
2003-01-2263763761161137,000611
2003-01-2161063861063745,000637
2003-01-2061762060360826,000608
2003-01-1761461960661626,000616
2003-01-1661961961461918,000619
2003-01-1561662060661950,000619
2003-01-1460161160160634,000606
2003-01-1059860759160167,000601
2003-01-0960860860160243,000602
2003-01-0862962961861830,000618
2003-01-0764764763863835,000638
2003-01-0662564162564146,000641

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