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
2004-12-30	812	846	812	840	205,000	840
2004-12-29	805	810	802	808	88,000	808
2004-12-28	800	809	795	800	157,000	800
2004-12-27	795	800	790	798	142,000	798
2004-12-24	782	792	782	789	164,000	789
2004-12-22	785	793	780	780	249,000	780
2004-12-21	779	787	779	785	233,000	785
2004-12-20	812	813	766	789	360,000	789
2004-12-17	812	819	805	815	180,000	815
2004-12-16	806	816	805	812	202,000	812
2004-12-15	812	820	795	805	282,000	805
2004-12-14	792	810	792	810	339,000	810
2004-12-13	783	794	780	788	187,000	788
2004-12-10	777	783	776	780	158,000	780
2004-12-09	774	780	773	776	194,000	776
2004-12-08	766	778	766	774	81,000	774
2004-12-07	763	780	763	776	109,000	776
2004-12-06	755	770	733	761	176,000	761
2004-12-03	740	764	740	758	180,000	758
2004-12-02	737	745	730	736	139,000	736
2004-12-01	743	748	724	734	132,000	734
2004-11-30	755	757	744	744	96,000	744
2004-11-29	754	765	754	756	108,000	756
2004-11-26	750	757	746	753	90,000	753
2004-11-25	739	750	739	743	56,000	743
2004-11-24	734	752	734	743	99,000	743
2004-11-22	742	751	738	743	64,000	743
2004-11-19	768	768	757	760	75,000	760
2004-11-18	765	770	756	766	100,000	766
2004-11-17	758	763	758	760	65,000	760
2004-11-16	758	769	757	760	136,000	760
2004-11-15	752	756	743	756	131,000	756
2004-11-12	747	759	740	747	84,000	747
2004-11-11	761	764	750	752	73,000	752
2004-11-10	760	770	760	761	160,000	761
2004-11-09	763	768	752	760	108,000	760
2004-11-08	774	778	764	764	79,000	764
2004-11-05	771	786	760	774	230,000	774
2004-11-04	771	774	767	770	92,000	770
2004-11-02	770	770	763	770	61,000	770
2004-11-01	765	775	752	774	152,000	774
2004-10-29	761	769	755	765	117,000	765
2004-10-28	750	772	750	772	213,000	772
2004-10-27	725	748	725	748	359,000	748
2004-10-26	720	734	702	720	116,000	720
2004-10-25	706	722	706	716	46,000	716
2004-10-22	725	738	714	733	160,000	733
2004-10-21	728	728	713	725	110,000	725
2004-10-20	731	731	717	721	95,000	721
2004-10-19	720	732	720	730	164,000	730
2004-10-18	689	725	681	722	222,000	722
2004-10-15	693	694	682	684	36,000	684
2004-10-14	702	702	689	693	28,000	693
2004-10-13	697	711	695	699	103,000	699
2004-10-12	700	710	696	697	64,000	697
2004-10-08	714	723	700	710	86,000	710
2004-10-07	719	723	712	712	78,000	712
2004-10-06	720	721	710	717	77,000	717
2004-10-05	725	726	710	720	109,000	720
2004-10-04	700	734	694	725	249,000	725
2004-10-01	698	699	688	695	62,000	695
2004-09-30	690	698	686	688	36,000	688
2004-09-29	684	700	672	700	63,000	700
2004-09-28	680	690	673	681	25,000	681
2004-09-27	688	688	676	681	64,000	681
2004-09-24	677	685	673	683	38,000	683
2004-09-22	687	690	676	686	70,000	686
2004-09-21	688	689	674	685	77,000	685
2004-09-17	685	686	683	686	52,000	686
2004-09-16	685	685	680	683	114,000	683
2004-09-15	695	695	688	689	80,000	689
2004-09-14	700	700	689	695	84,000	695
2004-09-13	695	709	695	708	42,000	708
2004-09-10	704	712	686	694	152,000	694
2004-09-09	717	725	714	714	23,000	714
2004-09-08	715	720	715	716	18,000	716
2004-09-07	721	722	711	717	35,000	717
2004-09-06	723	727	722	724	31,000	724
2004-09-03	725	725	720	724	95,000	724
2004-09-02	724	730	724	729	34,000	729
2004-09-01	724	729	724	726	34,000	726
2004-08-31	727	733	725	725	25,000	725
2004-08-30	728	734	725	728	27,000	728
2004-08-27	735	735	726	728	18,000	728
2004-08-26	741	741	725	729	88,000	729
2004-08-25	724	739	721	737	38,000	737
2004-08-24	720	725	720	725	40,000	725
2004-08-23	722	728	715	720	89,000	720
2004-08-20	719	719	700	712	76,000	712
2004-08-19	723	726	712	723	72,000	723
2004-08-18	736	736	725	732	27,000	732
2004-08-17	734	734	721	730	21,000	730
2004-08-16	733	734	720	734	39,000	734
2004-08-13	732	742	728	734	77,000	734
2004-08-12	748	750	737	737	94,000	737
2004-08-11	731	748	731	745	99,000	745
2004-08-10	738	739	725	730	75,000	730
2004-08-09	720	735	709	731	83,000	731
2004-08-06	710	724	709	724	39,000	724
2004-08-05	738	738	718	727	34,000	727
2004-08-04	737	737	715	729	81,000	729
2004-08-03	752	752	706	738	113,000	738
2004-08-02	760	760	746	753	72,000	753
2004-07-30	752	758	748	757	85,000	757
2004-07-29	748	755	745	752	89,000	752
2004-07-28	747	758	745	758	91,000	758
2004-07-27	747	752	745	746	59,000	746
2004-07-26	755	764	747	747	109,000	747
2004-07-23	744	757	744	751	194,000	751
2004-07-22	736	740	730	740	85,000	740
2004-07-21	731	738	725	737	60,000	737
2004-07-20	719	739	708	718	54,000	718
2004-07-16	730	739	720	729	143,000	729
2004-07-15	722	733	722	727	53,000	727
2004-07-14	739	748	726	726	78,000	726
2004-07-13	755	757	747	749	115,000	749
2004-07-12	739	749	739	740	114,000	740
2004-07-09	726	727	716	718	166,000	718
2004-07-08	735	753	728	733	104,000	733
2004-07-07	732	743	720	736	114,000	736
2004-07-06	735	755	735	743	111,000	743
2004-07-05	750	758	701	745	248,000	745
2004-07-02	746	757	746	753	122,000	753
2004-07-01	765	770	760	764	186,000	764
2004-06-30	755	760	750	756	189,000	756
2004-06-29	745	780	745	750	280,000	750
2004-06-28	731	743	730	740	231,000	740
2004-06-25	720	730	717	726	253,000	726
2004-06-24	713	720	709	719	269,000	719
2004-06-23	700	717	695	706	253,000	706
2004-06-22	680	699	677	699	229,000	699
2004-06-21	680	684	676	677	151,000	677
2004-06-18	675	681	675	676	90,000	676
2004-06-17	675	680	672	675	179,000	675
2004-06-16	660	674	660	674	137,000	674
2004-06-15	669	669	647	656	120,000	656
2004-06-14	680	680	670	670	58,000	670
2004-06-11	662	680	662	676	220,000	676
2004-06-10	665	670	661	669	130,000	669
2004-06-09	650	665	647	662	157,000	662
2004-06-08	647	649	636	649	29,000	649
2004-06-07	641	650	641	646	161,000	646
2004-06-04	632	645	631	641	149,000	641
2004-06-03	623	632	623	631	211,000	631
2004-06-02	621	623	612	617	38,000	617
2004-06-01	623	627	618	622	43,000	622
2004-05-31	625	627	622	622	16,000	622
2004-05-28	619	629	619	625	70,000	625
2004-05-27	627	629	618	618	84,000	618
2004-05-26	628	629	620	626	112,000	626
2004-05-25	610	618	608	618	46,000	618
2004-05-24	625	625	609	610	58,000	610
2004-05-21	624	627	610	627	66,000	627
2004-05-20	624	626	605	623	50,000	623
2004-05-19	603	623	603	623	87,000	623
2004-05-18	583	607	580	602	62,000	602
2004-05-17	601	609	583	584	70,000	584
2004-05-14	593	600	593	597	43,000	597
2004-05-13	611	617	591	591	46,000	591
2004-05-12	591	611	589	611	53,000	611
2004-05-11	587	592	586	587	59,000	587
2004-05-10	610	612	581	589	106,000	589
2004-05-07	620	622	613	613	62,000	613
2004-05-06	625	625	619	620	58,000	620
2004-04-30	628	628	616	621	72,000	621
2004-04-28	638	638	632	632	117,000	632
2004-04-27	637	638	632	634	69,000	634
2004-04-26	640	640	630	633	117,000	633
2004-04-23	628	630	624	630	80,000	630
2004-04-22	626	627	625	626	100,000	626
2004-04-21	623	626	622	624	65,000	624
2004-04-20	622	623	620	622	339,000	622
2004-04-19	625	627	621	623	109,000	623
2004-04-16	620	624	618	623	71,000	623
2004-04-15	625	626	619	622	207,000	622
2004-04-14	626	627	620	627	77,000	627
2004-04-13	631	632	621	625	129,000	625
2004-04-12	632	632	625	630	72,000	630
2004-04-09	635	636	625	632	125,000	632
2004-04-08	636	638	629	637	121,000	637
2004-04-07	635	641	631	637	157,000	637
2004-04-06	631	633	627	631	46,000	631
2004-04-05	626	635	626	628	116,000	628
2004-04-02	620	625	620	621	121,000	621
2004-04-01	621	623	619	619	61,000	619
2004-03-31	629	631	620	631	58,000	631
2004-03-30	628	628	623	624	54,000	624
2004-03-29	628	635	626	626	42,000	626
2004-03-26	630	631	622	625	55,000	625
2004-03-25	621	626	621	626	85,000	626
2004-03-24	621	631	621	621	71,000	621
2004-03-23	633	635	615	631	142,000	631
2004-03-22	643	645	632	632	32,000	632
2004-03-19	648	648	643	643	35,000	643
2004-03-18	643	649	642	649	41,000	649
2004-03-17	640	645	638	645	54,000	645
2004-03-16	642	645	635	639	46,000	639
2004-03-15	639	648	639	642	45,000	642
2004-03-12	635	646	635	644	133,000	644
2004-03-11	640	649	640	645	37,000	645
2004-03-10	634	648	634	645	84,000	645
2004-03-09	648	648	640	642	53,000	642
2004-03-08	647	652	642	642	117,000	642
2004-03-05	640	647	640	646	49,000	646
2004-03-04	630	646	630	646	104,000	646
2004-03-03	626	636	623	631	88,000	631
2004-03-02	639	639	635	636	39,000	636
2004-03-01	634	642	633	636	135,000	636
2004-02-27	631	639	626	632	129,000	632
2004-02-26	620	643	618	632	453,000	632
2004-02-25	610	613	607	609	69,000	609
2004-02-24	616	617	608	610	39,000	610
2004-02-23	607	613	606	610	34,000	610
2004-02-20	606	609	604	606	25,000	606
2004-02-19	605	609	604	606	15,000	606
2004-02-18	605	605	601	605	22,000	605
2004-02-17	605	605	601	603	24,000	603
2004-02-16	608	614	606	606	10,000	606
2004-02-13	601	610	600	605	64,000	605
2004-02-12	597	604	597	601	21,000	601
2004-02-10	601	602	598	598	26,000	598
2004-02-09	597	597	595	595	28,000	595
2004-02-06	595	597	593	597	19,000	597
2004-02-05	598	598	593	594	36,000	594
2004-02-04	596	602	596	597	31,000	597
2004-02-03	599	600	595	596	35,000	596
2004-02-02	592	602	592	599	47,000	599
2004-01-30	592	593	589	589	57,000	589
2004-01-29	598	598	588	588	83,000	588
2004-01-28	599	601	599	599	41,000	599
2004-01-27	603	606	600	600	53,000	600
2004-01-26	602	608	600	603	47,000	603
2004-01-23	600	601	595	600	36,000	600
2004-01-22	608	608	600	602	47,000	602
2004-01-21	603	607	601	601	45,000	601
2004-01-20	599	603	595	598	29,000	598
2004-01-19	599	605	595	600	29,000	600
2004-01-16	588	598	585	591	86,000	591
2004-01-15	602	602	586	586	61,000	586
2004-01-14	603	604	601	602	39,000	602
2004-01-13	611	611	601	604	61,000	604
2004-01-09	611	616	611	616	27,000	616
2004-01-08	616	623	616	618	29,000	618
2004-01-07	624	626	618	626	60,000	626
2004-01-06	620	623	618	618	40,000	618
2004-01-05	620	623	611	623	26,000	623

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30