4516 日本新薬(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0141,0191,0071,00712,0001,007
2006-12-281,0041,0101,0041,00955,0001,009
2006-12-271,0151,0171,0081,01754,0001,017
2006-12-261,0001,0081,0001,00886,0001,008
2006-12-259981,009995999112,000999
2006-12-221,0151,0151,0051,00997,0001,009
2006-12-211,0101,0181,0081,01163,0001,011
2006-12-201,0041,0191,0041,016118,0001,016
2006-12-191,0021,00298999249,000992
2006-12-181,0051,0089991,002116,0001,002
2006-12-151,0101,0141,0031,00567,0001,005
2006-12-141,0061,0161,0051,013167,0001,013
2006-12-131,0071,0071,0011,00583,0001,005
2006-12-121,0101,0109991,00696,0001,006
2006-12-111,0041,0069991,00298,0001,002
2006-12-089861,005986994188,000994
2006-12-0798799398498793,000987
2006-12-06977985971984147,000984
2006-12-05973974960964181,000964
2006-12-04995995970982202,000982
2006-12-011,0011,00699599590,000995
2006-11-301,0001,0039941,003124,0001,003
2006-11-299921,0099921,003133,0001,003
2006-11-289911,0079911,007156,0001,007
2006-11-279971,0109971,007157,0001,007
2006-11-2499199998899673,000996
2006-11-229961,0029891,00182,0001,001
2006-11-2199799999099474,000994
2006-11-209981,005994997101,000997
2006-11-171,0011,0089951,00875,0001,008
2006-11-169951,007995997104,000997
2006-11-151,0051,0129961,001141,0001,001
2006-11-149991,008996999169,000999
2006-11-139991,0019801,001159,0001,001
2006-11-101,0001,0039991,003117,0001,003
2006-11-099861,004986999146,000999
2006-11-08998998988995184,000995
2006-11-079671,0089671,000211,0001,000
2006-11-0697897896696656,000966
2006-11-02968980968968160,000968
2006-11-0197598097097498,000974
2006-10-3195797295796254,000962
2006-10-30970974955955168,000955
2006-10-27986990975979113,000979
2006-10-2699199198298578,000985
2006-10-25976990976982120,000982
2006-10-2499599798799083,000990
2006-10-2398599498099481,000994
2006-10-2098199598199296,000992
2006-10-19983985976979107,000979
2006-10-18996996979983123,000983
2006-10-17993994983990123,000990
2006-10-16983992983988104,000988
2006-10-13971978970973214,000973
2006-10-12965968950951179,000951
2006-10-1197898095996434,000964
2006-10-1097898097097885,000978
2006-10-0699699797697777,000977
2006-10-0599999998999659,000996
2006-10-04980998980989175,000989
2006-10-0397998397397969,000979
2006-10-0298198697797881,000978
2006-09-2996097695996378,000963
2006-09-2895596395196080,000960
2006-09-27960966950961116,000961
2006-09-2696096493894396,000943
2006-09-2594194893694651,000946
2006-09-22944963937941119,000941
2006-09-2194994993494442,000944
2006-09-2095195393894144,000941
2006-09-1996797094894966,000949
2006-09-15940958937954196,000954
2006-09-14940943934939110,000939
2006-09-13948948940943100,000943
2006-09-12962969940949182,000949
2006-09-11957963948955112,000955
2006-09-08954960950960100,000960
2006-09-0796596895395392,000953
2006-09-06973976965967100,000967
2006-09-05983984974983107,000983
2006-09-0499799999199262,000992
2006-09-011,0021,00399799845,000998
2006-08-319941,004993999100,000999
2006-08-3098699097899037,000990
2006-08-2997898697697943,000979
2006-08-2899499597597660,000976
2006-08-2597698697598431,000984
2006-08-2498199197797949,000979
2006-08-23971993970986133,000986
2006-08-22980980970976167,000976
2006-08-21985990970981127,000981
2006-08-1899099098198557,000985
2006-08-1799199899099042,000990
2006-08-161,0021,00599599948,000999
2006-08-1599099599099337,000993
2006-08-149971,0019871,00043,0001,000
2006-08-119901,00199099086,000990
2006-08-109901,00799099953,000999
2006-08-091,0091,0169891,010100,0001,010
2006-08-089991,0299851,019193,0001,019
2006-08-079991,007995997210,000997
2006-08-049861,0189861,009281,0001,009
2006-08-0398299498298650,000986
2006-08-029991,007995999111,000999
2006-08-011,0091,0191,0041,009154,0001,009
2006-07-311,0071,0079871,00263,0001,002
2006-07-289961,00798699768,000997
2006-07-279911,0069801,002150,0001,002
2006-07-269921,00398398868,000988
2006-07-2597998597898251,000982
2006-07-2498798796897964,000979
2006-07-2197199296297872,000978
2006-07-20968981960981101,000981
2006-07-19952980950958108,000958
2006-07-18982987951956126,000956
2006-07-1497999597999284,000992
2006-07-131,0041,007990997119,000997
2006-07-121,0101,0299871,023250,0001,023
2006-07-111,0161,0179891,005153,0001,005
2006-07-109651,0169601,014268,0001,014
2006-07-0797498797498689,000986
2006-07-0696697795997491,000974
2006-07-0597198197097567,000975
2006-07-0498298397197691,000976
2006-07-031,0011,00198698876,000988
2006-06-3096898395398076,000980
2006-06-2994895694195173,000951
2006-06-2894296394095886,000958
2006-06-2795896895896531,000965
2006-06-2697197196296546,000965
2006-06-23960967953966100,000966
2006-06-2298098896098570,000985
2006-06-2196697395497180,000971
2006-06-2096296995396286,000962
2006-06-1995897295896261,000962
2006-06-16951966941955124,000955
2006-06-15967969934943188,000943
2006-06-14945978944978149,000978
2006-06-1394696794695598,000955
2006-06-12936967928956105,000956
2006-06-09954985940966282,000966
2006-06-081,0001,007970974156,000974
2006-06-071,0191,0281,0041,009128,0001,009
2006-06-069981,0459981,019203,0001,019
2006-06-051,0151,019991998115,000998
2006-06-029851,0169801,015239,0001,015
2006-06-01985998980990212,000990
2006-05-31976993972984206,000984
2006-05-3098498497897848,000978
2006-05-29989998970978231,000978
2006-05-26992994975987212,000987
2006-05-25992999963987126,000987
2006-05-249951,007961990300,000990
2006-05-231,0011,0489971,025197,0001,025
2006-05-221,0451,0451,0141,014189,0001,014
2006-05-191,0351,0421,0081,040236,0001,040
2006-05-181,0201,0361,0041,035122,0001,035
2006-05-171,0301,0411,0251,040177,0001,040
2006-05-161,0281,0511,0001,037244,0001,037
2006-05-159711,0179551,008208,0001,008
2006-05-1297198897197971,000979
2006-05-111,0001,0139961,00856,0001,008
2006-05-101,0261,0351,0011,009159,0001,009
2006-05-091,0241,0561,0241,046303,0001,046
2006-05-081,0301,0421,0191,034191,0001,034
2006-05-021,0051,0189971,015112,0001,015
2006-05-011,0111,01198899995,000999
2006-04-281,0031,0149931,001118,0001,001
2006-04-271,0101,0149961,00357,0001,003
2006-04-261,0141,0249991,010206,0001,010
2006-04-259851,0179851,014226,0001,014
2006-04-249941,0149821,003168,0001,003
2006-04-21972994972992103,000992
2006-04-2098098697198175,000981
2006-04-1998099697698053,000980
2006-04-1898098597697850,000978
2006-04-179981,00398899050,000990
2006-04-149811,004980999140,000999
2006-04-1399699697397994,000979
2006-04-121,0091,0151,0001,00156,0001,001
2006-04-119971,0349951,015148,0001,015
2006-04-101,0051,0059941,00445,0001,004
2006-04-071,0081,0109901,00255,0001,002
2006-04-069961,0059951,00491,0001,004
2006-04-059871,0229871,00483,0001,004
2006-04-041,0101,0119971,00789,0001,007
2006-04-031,0171,0189981,011130,0001,011
2006-03-311,0401,0401,0171,01867,0001,018
2006-03-301,0411,0411,0241,02658,0001,026
2006-03-291,0311,0481,0111,03990,0001,039
2006-03-281,0141,0601,0101,049197,0001,049
2006-03-271,0001,0261,0001,025216,0001,025
2006-03-241,0001,00099099064,000990
2006-03-239971,00798799059,000990
2006-03-229921,009985996149,000996
2006-03-2097099097098566,000985
2006-03-1795797394697188,000971
2006-03-1696797094795776,000957
2006-03-1595697894596991,000969
2006-03-1497698796096651,000966
2006-03-1398499097097493,000974
2006-03-10932992925986322,000986
2006-03-09912959908959147,000959
2006-03-0893893891292197,000921
2006-03-0794395092694898,000948
2006-03-06940962940950108,000950
2006-03-0396196794194787,000947
2006-03-0295798595797187,000971
2006-03-01978978957957115,000957
2006-02-2897698194097998,000979
2006-02-2798398697597693,000976
2006-02-24990990975975135,000975
2006-02-2397599597599481,000994
2006-02-22995995970970112,000970
2006-02-2198299998299571,000995
2006-02-2099099997297386,000973
2006-02-179991,006990999189,000999
2006-02-169951,015990998263,000998
2006-02-151,0001,00096997596,000975
2006-02-149921,0069701,000108,0001,000
2006-02-139921,000985986103,000986
2006-02-10987999986992130,000992
2006-02-091,0001,00098999789,000997
2006-02-089991,00698098094,000980
2006-02-071,0061,0079901,00560,0001,005
2006-02-069911,0039911,002110,0001,002
2006-02-0399799898799049,000990
2006-02-029751,000973999117,000999
2006-02-019971,001967973158,000973
2006-01-311,0001,009991997156,000997
2006-01-301,0001,0161,0001,004194,0001,004
2006-01-27977998977983158,000983
2006-01-269441,001940987367,000987
2006-01-25940944917920206,000920
2006-01-24936954929954105,000954
2006-01-23938938916916107,000916
2006-01-20940947910918207,000918
2006-01-19916941907934269,000934
2006-01-18943947893898124,000898
2006-01-17972979942942144,000942
2006-01-1697697695996567,000965
2006-01-139951,000976981133,000981
2006-01-12990998985994140,000994
2006-01-11961993960989167,000989
2006-01-10992993961961174,000961
2006-01-061,0151,015992992204,000992
2006-01-051,0351,0361,0101,015248,0001,015
2006-01-049901,0489841,031189,0001,031

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