4516 日本新薬(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30812846812840205,000840
2004-12-2980581080280888,000808
2004-12-28800809795800157,000800
2004-12-27795800790798142,000798
2004-12-24782792782789164,000789
2004-12-22785793780780249,000780
2004-12-21779787779785233,000785
2004-12-20812813766789360,000789
2004-12-17812819805815180,000815
2004-12-16806816805812202,000812
2004-12-15812820795805282,000805
2004-12-14792810792810339,000810
2004-12-13783794780788187,000788
2004-12-10777783776780158,000780
2004-12-09774780773776194,000776
2004-12-0876677876677481,000774
2004-12-07763780763776109,000776
2004-12-06755770733761176,000761
2004-12-03740764740758180,000758
2004-12-02737745730736139,000736
2004-12-01743748724734132,000734
2004-11-3075575774474496,000744
2004-11-29754765754756108,000756
2004-11-2675075774675390,000753
2004-11-2573975073974356,000743
2004-11-2473475273474399,000743
2004-11-2274275173874364,000743
2004-11-1976876875776075,000760
2004-11-18765770756766100,000766
2004-11-1775876375876065,000760
2004-11-16758769757760136,000760
2004-11-15752756743756131,000756
2004-11-1274775974074784,000747
2004-11-1176176475075273,000752
2004-11-10760770760761160,000761
2004-11-09763768752760108,000760
2004-11-0877477876476479,000764
2004-11-05771786760774230,000774
2004-11-0477177476777092,000770
2004-11-0277077076377061,000770
2004-11-01765775752774152,000774
2004-10-29761769755765117,000765
2004-10-28750772750772213,000772
2004-10-27725748725748359,000748
2004-10-26720734702720116,000720
2004-10-2570672270671646,000716
2004-10-22725738714733160,000733
2004-10-21728728713725110,000725
2004-10-2073173171772195,000721
2004-10-19720732720730164,000730
2004-10-18689725681722222,000722
2004-10-1569369468268436,000684
2004-10-1470270268969328,000693
2004-10-13697711695699103,000699
2004-10-1270071069669764,000697
2004-10-0871472370071086,000710
2004-10-0771972371271278,000712
2004-10-0672072171071777,000717
2004-10-05725726710720109,000720
2004-10-04700734694725249,000725
2004-10-0169869968869562,000695
2004-09-3069069868668836,000688
2004-09-2968470067270063,000700
2004-09-2868069067368125,000681
2004-09-2768868867668164,000681
2004-09-2467768567368338,000683
2004-09-2268769067668670,000686
2004-09-2168868967468577,000685
2004-09-1768568668368652,000686
2004-09-16685685680683114,000683
2004-09-1569569568868980,000689
2004-09-1470070068969584,000695
2004-09-1369570969570842,000708
2004-09-10704712686694152,000694
2004-09-0971772571471423,000714
2004-09-0871572071571618,000716
2004-09-0772172271171735,000717
2004-09-0672372772272431,000724
2004-09-0372572572072495,000724
2004-09-0272473072472934,000729
2004-09-0172472972472634,000726
2004-08-3172773372572525,000725
2004-08-3072873472572827,000728
2004-08-2773573572672818,000728
2004-08-2674174172572988,000729
2004-08-2572473972173738,000737
2004-08-2472072572072540,000725
2004-08-2372272871572089,000720
2004-08-2071971970071276,000712
2004-08-1972372671272372,000723
2004-08-1873673672573227,000732
2004-08-1773473472173021,000730
2004-08-1673373472073439,000734
2004-08-1373274272873477,000734
2004-08-1274875073773794,000737
2004-08-1173174873174599,000745
2004-08-1073873972573075,000730
2004-08-0972073570973183,000731
2004-08-0671072470972439,000724
2004-08-0573873871872734,000727
2004-08-0473773771572981,000729
2004-08-03752752706738113,000738
2004-08-0276076074675372,000753
2004-07-3075275874875785,000757
2004-07-2974875574575289,000752
2004-07-2874775874575891,000758
2004-07-2774775274574659,000746
2004-07-26755764747747109,000747
2004-07-23744757744751194,000751
2004-07-2273674073074085,000740
2004-07-2173173872573760,000737
2004-07-2071973970871854,000718
2004-07-16730739720729143,000729
2004-07-1572273372272753,000727
2004-07-1473974872672678,000726
2004-07-13755757747749115,000749
2004-07-12739749739740114,000740
2004-07-09726727716718166,000718
2004-07-08735753728733104,000733
2004-07-07732743720736114,000736
2004-07-06735755735743111,000743
2004-07-05750758701745248,000745
2004-07-02746757746753122,000753
2004-07-01765770760764186,000764
2004-06-30755760750756189,000756
2004-06-29745780745750280,000750
2004-06-28731743730740231,000740
2004-06-25720730717726253,000726
2004-06-24713720709719269,000719
2004-06-23700717695706253,000706
2004-06-22680699677699229,000699
2004-06-21680684676677151,000677
2004-06-1867568167567690,000676
2004-06-17675680672675179,000675
2004-06-16660674660674137,000674
2004-06-15669669647656120,000656
2004-06-1468068067067058,000670
2004-06-11662680662676220,000676
2004-06-10665670661669130,000669
2004-06-09650665647662157,000662
2004-06-0864764963664929,000649
2004-06-07641650641646161,000646
2004-06-04632645631641149,000641
2004-06-03623632623631211,000631
2004-06-0262162361261738,000617
2004-06-0162362761862243,000622
2004-05-3162562762262216,000622
2004-05-2861962961962570,000625
2004-05-2762762961861884,000618
2004-05-26628629620626112,000626
2004-05-2561061860861846,000618
2004-05-2462562560961058,000610
2004-05-2162462761062766,000627
2004-05-2062462660562350,000623
2004-05-1960362360362387,000623
2004-05-1858360758060262,000602
2004-05-1760160958358470,000584
2004-05-1459360059359743,000597
2004-05-1361161759159146,000591
2004-05-1259161158961153,000611
2004-05-1158759258658759,000587
2004-05-10610612581589106,000589
2004-05-0762062261361362,000613
2004-05-0662562561962058,000620
2004-04-3062862861662172,000621
2004-04-28638638632632117,000632
2004-04-2763763863263469,000634
2004-04-26640640630633117,000633
2004-04-2362863062463080,000630
2004-04-22626627625626100,000626
2004-04-2162362662262465,000624
2004-04-20622623620622339,000622
2004-04-19625627621623109,000623
2004-04-1662062461862371,000623
2004-04-15625626619622207,000622
2004-04-1462662762062777,000627
2004-04-13631632621625129,000625
2004-04-1263263262563072,000630
2004-04-09635636625632125,000632
2004-04-08636638629637121,000637
2004-04-07635641631637157,000637
2004-04-0663163362763146,000631
2004-04-05626635626628116,000628
2004-04-02620625620621121,000621
2004-04-0162162361961961,000619
2004-03-3162963162063158,000631
2004-03-3062862862362454,000624
2004-03-2962863562662642,000626
2004-03-2663063162262555,000625
2004-03-2562162662162685,000626
2004-03-2462163162162171,000621
2004-03-23633635615631142,000631
2004-03-2264364563263232,000632
2004-03-1964864864364335,000643
2004-03-1864364964264941,000649
2004-03-1764064563864554,000645
2004-03-1664264563563946,000639
2004-03-1563964863964245,000642
2004-03-12635646635644133,000644
2004-03-1164064964064537,000645
2004-03-1063464863464584,000645
2004-03-0964864864064253,000642
2004-03-08647652642642117,000642
2004-03-0564064764064649,000646
2004-03-04630646630646104,000646
2004-03-0362663662363188,000631
2004-03-0263963963563639,000636
2004-03-01634642633636135,000636
2004-02-27631639626632129,000632
2004-02-26620643618632453,000632
2004-02-2561061360760969,000609
2004-02-2461661760861039,000610
2004-02-2360761360661034,000610
2004-02-2060660960460625,000606
2004-02-1960560960460615,000606
2004-02-1860560560160522,000605
2004-02-1760560560160324,000603
2004-02-1660861460660610,000606
2004-02-1360161060060564,000605
2004-02-1259760459760121,000601
2004-02-1060160259859826,000598
2004-02-0959759759559528,000595
2004-02-0659559759359719,000597
2004-02-0559859859359436,000594
2004-02-0459660259659731,000597
2004-02-0359960059559635,000596
2004-02-0259260259259947,000599
2004-01-3059259358958957,000589
2004-01-2959859858858883,000588
2004-01-2859960159959941,000599
2004-01-2760360660060053,000600
2004-01-2660260860060347,000603
2004-01-2360060159560036,000600
2004-01-2260860860060247,000602
2004-01-2160360760160145,000601
2004-01-2059960359559829,000598
2004-01-1959960559560029,000600
2004-01-1658859858559186,000591
2004-01-1560260258658661,000586
2004-01-1460360460160239,000602
2004-01-1361161160160461,000604
2004-01-0961161661161627,000616
2004-01-0861662361661829,000618
2004-01-0762462661862660,000626
2004-01-0662062361861840,000618
2004-01-0562062361162326,000623

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