4516 日本新薬(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,0451,0471,0351,03638,0001,036
2007-12-271,0401,0671,0401,059121,0001,059
2007-12-261,0591,0711,0461,050141,0001,050
2007-12-251,0591,0591,0391,046111,0001,046
2007-12-211,0451,0721,0331,040184,0001,040
2007-12-201,0561,0651,0361,036231,0001,036
2007-12-191,0601,0781,0571,058201,0001,058
2007-12-181,0551,0901,0511,073231,0001,073
2007-12-171,0791,0961,0561,058251,0001,058
2007-12-141,0641,0871,0581,078233,0001,078
2007-12-131,1021,1031,0631,072288,0001,072
2007-12-121,1071,1101,0801,102183,0001,102
2007-12-111,1301,1321,1031,106176,0001,106
2007-12-101,1011,1311,0801,111402,0001,111
2007-12-071,1511,1651,1411,141190,0001,141
2007-12-061,1621,1691,1441,150217,0001,150
2007-12-051,1641,1811,1361,172618,0001,172
2007-12-041,0901,1131,0701,084208,0001,084
2007-12-031,1001,1171,0751,082373,0001,082
2007-11-301,0961,1201,0891,100260,0001,100
2007-11-291,0801,1001,0791,087223,0001,087
2007-11-281,0451,0801,0291,074330,0001,074
2007-11-271,0201,0591,0141,044268,0001,044
2007-11-261,0381,0431,0201,040134,0001,040
2007-11-221,0221,0401,0221,03588,0001,035
2007-11-211,0611,0611,0201,036145,0001,036
2007-11-201,0461,0571,0251,050213,0001,050
2007-11-191,0701,0891,0481,051134,0001,051
2007-11-161,0471,0601,0341,050128,0001,050
2007-11-151,0491,0811,0431,063155,0001,063
2007-11-141,0341,0621,0271,047290,0001,047
2007-11-139821,0359801,026323,0001,026
2007-11-121,0351,0421,0201,020201,0001,020
2007-11-091,0821,0911,0471,074220,0001,074
2007-11-081,1001,1091,0931,102112,0001,102
2007-11-071,1381,1381,1171,120223,0001,120
2007-11-061,1401,1671,1261,126333,0001,126
2007-11-051,1571,1861,1461,160193,0001,160
2007-11-021,1591,1961,1411,177227,0001,177
2007-11-011,1181,1671,1171,164289,0001,164
2007-10-311,1001,1191,0901,118211,0001,118
2007-10-301,0881,0891,0561,063146,0001,063
2007-10-291,0821,0961,0751,088140,0001,088
2007-10-261,1111,1111,0751,081191,0001,081
2007-10-251,0931,1131,0861,091167,0001,091
2007-10-241,1101,1271,1021,111184,0001,111
2007-10-231,1281,1281,1061,110131,0001,110
2007-10-221,1011,1261,0971,113153,0001,113
2007-10-191,1291,1371,1221,136135,0001,136
2007-10-181,1251,1491,1231,147104,0001,147
2007-10-171,0911,1421,0911,126232,0001,126
2007-10-161,0751,1331,0701,111385,0001,111
2007-10-151,0661,0761,0301,03571,0001,035
2007-10-121,0371,0551,0261,028134,0001,028
2007-10-111,0591,0591,0231,035168,0001,035
2007-10-101,0541,0541,0401,04974,0001,049
2007-10-091,0781,0811,0381,054252,0001,054
2007-10-051,0881,1001,0711,080172,0001,080
2007-10-041,0991,1151,0631,073160,0001,073
2007-10-031,0961,1291,0961,109282,0001,109
2007-10-021,0711,0931,0621,085172,0001,085
2007-10-011,0311,0541,0301,052212,0001,052
2007-09-281,0201,0201,0041,011146,0001,011
2007-09-271,0151,0271,0061,026172,0001,026
2007-09-261,0051,005982998136,000998
2007-09-259991,00698198995,000989
2007-09-211,0151,0159921,006119,0001,006
2007-09-201,0001,0079921,00286,0001,002
2007-09-19992997977987194,000987
2007-09-18973988969979128,000979
2007-09-14992999983990190,000990
2007-09-139871,0079821,001147,0001,001
2007-09-129981,0089881,000140,0001,000
2007-09-119801,005970996203,000996
2007-09-101,0131,0169951,004142,0001,004
2007-09-079951,0159911,009160,0001,009
2007-09-069891,000982985119,000985
2007-09-051,0111,018995999143,000999
2007-09-041,0251,0251,0091,01253,0001,012
2007-09-031,0291,0321,0131,025143,0001,025
2007-08-311,0231,0439991,014176,0001,014
2007-08-301,0211,0259991,003138,0001,003
2007-08-291,0181,0331,0011,018101,0001,018
2007-08-281,0571,0631,0411,04451,0001,044
2007-08-271,0801,0801,0321,03792,0001,037
2007-08-241,0321,0471,0201,027130,0001,027
2007-08-231,0001,0371,0001,019142,0001,019
2007-08-221,0381,0381,0041,005113,0001,005
2007-08-211,0071,0321,0001,018123,0001,018
2007-08-201,0191,0229931,008165,0001,008
2007-08-171,0491,069998998144,000998
2007-08-161,0501,0701,0241,041241,0001,041
2007-08-151,0971,0971,0691,069136,0001,069
2007-08-141,1101,1301,0661,097343,0001,097
2007-08-131,0891,0891,0501,080384,0001,080
2007-08-101,0271,028985989784,000989
2007-08-091,1501,1651,0151,051805,0001,051
2007-08-081,1451,1781,1451,165530,0001,165
2007-08-071,1901,2261,1791,200530,0001,200
2007-08-061,1381,1601,1361,153169,0001,153
2007-08-031,1361,1621,1301,138163,0001,138
2007-08-021,1351,1681,1321,147253,0001,147
2007-08-011,1761,1791,1481,155120,0001,155
2007-07-311,2041,2041,1721,183122,0001,183
2007-07-301,1461,2111,1381,198315,0001,198
2007-07-271,1511,1651,1421,152155,0001,152
2007-07-261,1821,1831,1661,171111,0001,171
2007-07-251,1661,1821,1601,181166,0001,181
2007-07-241,1671,1891,1581,186121,0001,186
2007-07-231,1561,1681,1471,161146,0001,161
2007-07-201,1481,1801,1361,173215,0001,173
2007-07-191,1431,1491,1311,141131,0001,141
2007-07-181,1501,1501,1241,136151,0001,136
2007-07-171,1431,1571,1431,152135,0001,152
2007-07-131,1601,1601,1521,153181,0001,153
2007-07-121,1561,1581,1451,151163,0001,151
2007-07-111,1491,1561,1421,150197,0001,150
2007-07-101,1461,1491,1421,14677,0001,146
2007-07-091,1401,1551,1351,146208,0001,146
2007-07-061,1381,1431,1241,132249,0001,132
2007-07-051,1511,1591,1451,146289,0001,146
2007-07-041,1491,1551,1391,151166,0001,151
2007-07-031,1441,1531,1351,144193,0001,144
2007-07-021,1531,1661,1401,143251,0001,143
2007-06-291,1301,1381,1281,135168,0001,135
2007-06-281,1201,1301,1181,122211,0001,122
2007-06-271,1491,1501,1111,120236,0001,120
2007-06-261,1351,1951,1311,153568,0001,153
2007-06-251,1231,1381,1121,124442,0001,124
2007-06-221,1431,1501,1261,138787,0001,138
2007-06-211,0801,1411,0801,123766,0001,123
2007-06-201,0861,0861,0561,060210,0001,060
2007-06-191,0901,0911,0551,066356,0001,066
2007-06-181,0611,0741,0611,073206,0001,073
2007-06-151,0221,0651,0221,063402,0001,063
2007-06-141,0211,0241,0101,017191,0001,017
2007-06-131,0261,0261,0031,020234,0001,020
2007-06-121,0101,0291,0101,026185,0001,026
2007-06-111,0251,0309901,011280,0001,011
2007-06-081,0011,0309981,022339,0001,022
2007-06-071,0171,0331,0151,033297,0001,033
2007-06-061,0131,0191,0131,018136,0001,018
2007-06-051,0131,0181,0081,011107,0001,011
2007-06-041,0191,0201,0131,01872,0001,018
2007-06-011,0071,0221,0071,017171,0001,017
2007-05-319931,0079921,00699,0001,006
2007-05-30989993986988240,000988
2007-05-2998799398498893,000988
2007-05-2898498897998884,000988
2007-05-25972983972981112,000981
2007-05-24986990975980114,000980
2007-05-239861,004986995144,000995
2007-05-229921,000984991187,000991
2007-05-219901,000986995110,000995
2007-05-189941,0089891,003184,0001,003
2007-05-179911,005988990200,000990
2007-05-16986994982992200,000992
2007-05-15990994971985283,000985
2007-05-1496897096196493,000964
2007-05-1197397396596777,000967
2007-05-1097998697197391,000973
2007-05-0998598797797973,000979
2007-05-0899599598698785,000987
2007-05-0799899898699590,000995
2007-05-029951,00198799956,000999
2007-05-011,0021,00299599538,000995
2007-04-279961,00599599779,000997
2007-04-269991,0089901,005125,0001,005
2007-04-2598999498699363,000993
2007-04-249951,00398899957,000999
2007-04-239871,00098799390,000993
2007-04-2098298997698681,000986
2007-04-1999499897798498,000984
2007-04-181,0011,001984993199,000993
2007-04-171,0061,006993995140,000995
2007-04-161,0011,0171,0001,006106,0001,006
2007-04-131,0011,001990991118,000991
2007-04-121,0051,0059971,00191,0001,001
2007-04-111,0001,0071,0001,00496,0001,004
2007-04-101,0051,0081,0021,00593,0001,005
2007-04-099991,0109991,00979,0001,009
2007-04-069911,00199199471,000994
2007-04-059961,002991998141,000998
2007-04-049951,005992996180,000996
2007-04-03996997987987143,000987
2007-04-029991,00099499694,000996
2007-03-3099999999199478,000994
2007-03-29998999990995116,000995
2007-03-281,0011,00299299754,000997
2007-03-279911,0169911,00252,0001,002
2007-03-261,0201,0201,0111,01771,0001,017
2007-03-231,0161,0211,0101,016119,0001,016
2007-03-221,0151,0201,0151,017107,0001,017
2007-03-201,0051,0181,0041,008103,0001,008
2007-03-199901,0039891,00073,0001,000
2007-03-169961,000990990129,000990
2007-03-1598599797799599,000995
2007-03-149991,00098299393,000993
2007-03-131,0061,0089941,00091,0001,000
2007-03-121,0021,0141,0021,01253,0001,012
2007-03-099991,007993999219,000999
2007-03-089901,001985993180,000993
2007-03-079931,000983990116,000990
2007-03-06975996960991147,000991
2007-03-05998999972980122,000980
2007-03-021,0051,007997999120,000999
2007-03-011,0011,0059941,001152,0001,001
2007-02-281,0001,005989991137,000991
2007-02-279991,0179991,012124,0001,012
2007-02-261,0211,0211,0141,01979,0001,019
2007-02-231,0191,0201,0141,02060,0001,020
2007-02-221,0171,0211,0151,01765,0001,017
2007-02-211,0271,0271,0121,015164,0001,015
2007-02-201,0291,0291,0211,02534,0001,025
2007-02-191,0301,0301,0231,03080,0001,030
2007-02-161,0271,0321,0231,03088,0001,030
2007-02-151,0261,0321,0201,032120,0001,032
2007-02-141,0251,0271,0191,019113,0001,019
2007-02-131,0151,0271,0121,014104,0001,014
2007-02-091,0141,0181,0061,012200,0001,012
2007-02-081,0321,0341,0131,017198,0001,017
2007-02-071,0311,0311,0171,021122,0001,021
2007-02-061,0121,0351,0121,027239,0001,027
2007-02-051,0121,0171,0091,016139,0001,016
2007-02-021,0141,0171,0061,01193,0001,011
2007-02-011,0071,0151,0021,015143,0001,015
2007-01-311,0071,00799999963,000999
2007-01-301,0141,0171,0081,012136,0001,012
2007-01-291,0101,0141,0051,00684,0001,006
2007-01-261,0091,0131,0041,00985,0001,009
2007-01-251,0171,0181,0061,00668,0001,006
2007-01-241,0141,0171,0071,01394,0001,013
2007-01-231,0141,0141,0091,01065,0001,010
2007-01-221,0091,0151,0081,01085,0001,010
2007-01-191,0091,0121,0031,00655,0001,006
2007-01-181,0151,0151,0051,008148,0001,008
2007-01-179971,0099951,00478,0001,004
2007-01-161,0081,0151,0021,01598,0001,015
2007-01-151,0131,0141,0071,01249,0001,012
2007-01-121,0131,0151,0061,013138,0001,013
2007-01-1198999498298645,000986
2007-01-101,0031,00898298989,000989
2007-01-091,0061,0161,0011,00798,0001,007
2007-01-051,0201,0201,0141,01675,0001,016
2007-01-041,0171,0191,0101,01936,0001,019

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