4516 日本新薬(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,0461,0681,0391,06899,0001,068
2008-12-299891,0479891,045172,0001,045
2008-12-261,0131,0199961,00965,0001,009
2008-12-259951,0099881,00677,0001,006
2008-12-24979992964985225,000985
2008-12-22961984960984240,000984
2008-12-191,0031,004932959512,000959
2008-12-181,0701,0701,0011,017341,0001,017
2008-12-171,0811,0811,0391,064170,0001,064
2008-12-161,1061,1061,0551,061291,0001,061
2008-12-151,1051,1271,0911,105227,0001,105
2008-12-121,1091,1141,0851,085239,0001,085
2008-12-111,0861,0901,0521,090192,0001,090
2008-12-101,1011,1201,0771,080156,0001,080
2008-12-091,1281,1281,0961,113112,0001,113
2008-12-081,0921,1251,0811,117185,0001,117
2008-12-051,0971,0971,0611,092206,0001,092
2008-12-041,0581,1071,0461,083279,0001,083
2008-12-031,0971,1171,0501,058328,0001,058
2008-12-021,1051,1221,0761,077175,0001,077
2008-12-011,1321,1331,0851,125178,0001,125
2008-11-281,0881,1281,0811,120142,0001,120
2008-11-271,0721,1181,0721,086203,0001,086
2008-11-261,1231,1381,0641,071219,0001,071
2008-11-251,0751,1051,0551,105308,0001,105
2008-11-211,0781,1481,0711,132203,0001,132
2008-11-201,0721,1011,0721,098122,0001,098
2008-11-191,1051,1331,1051,132110,0001,132
2008-11-181,1101,1321,0771,085148,0001,085
2008-11-171,0791,1331,0691,114153,0001,114
2008-11-141,0991,1401,0761,108252,0001,108
2008-11-131,0591,1311,0541,124138,0001,124
2008-11-121,0641,1151,0591,085159,0001,085
2008-11-111,0701,0901,0601,068187,0001,068
2008-11-101,0901,1171,0251,051280,0001,051
2008-11-071,0411,1199891,085231,0001,085
2008-11-061,0161,0901,0161,052208,0001,052
2008-11-051,1001,1001,0481,069151,0001,069
2008-11-049951,0659951,065205,0001,065
2008-10-31960996949965225,000965
2008-10-30870950870950264,000950
2008-10-29895895811850245,000850
2008-10-28867867810865384,000865
2008-10-27905915849857203,000857
2008-10-24920941876905271,000905
2008-10-23899950860950233,000950
2008-10-22979999939939157,000939
2008-10-211,0651,065981989226,000989
2008-10-209951,0299501,025226,0001,025
2008-10-17981994939994157,000994
2008-10-16920977860931320,000931
2008-10-15936965917940216,000940
2008-10-14936936912936175,000936
2008-10-10863863813836353,000836
2008-10-09870958821913463,000913
2008-10-08963963873894236,000894
2008-10-071,0141,0259911,013142,0001,013
2008-10-061,0361,0601,0151,057219,0001,057
2008-10-031,0671,0751,0541,056116,0001,056
2008-10-021,0961,0961,0671,071159,0001,071
2008-10-011,0831,0951,0651,095248,0001,095
2008-09-301,1001,1001,0001,000220,0001,000
2008-09-291,1221,1501,1191,138109,0001,138
2008-09-261,1171,1241,0801,116221,0001,116
2008-09-251,0951,1101,0851,098160,0001,098
2008-09-241,1341,1361,0961,136192,0001,136
2008-09-221,1681,1681,1221,134265,0001,134
2008-09-191,2101,2291,1111,128289,0001,128
2008-09-181,2111,2291,1801,209184,0001,209
2008-09-171,2931,2931,2501,257122,0001,257
2008-09-161,2411,2571,2301,241113,0001,241
2008-09-121,2821,3031,2631,292158,0001,292
2008-09-111,2831,2861,2631,263161,0001,263
2008-09-101,2821,3191,2741,303194,0001,303
2008-09-091,3401,3401,3201,32292,0001,322
2008-09-081,3381,3601,3381,33995,0001,339
2008-09-051,3431,3481,3091,337167,0001,337
2008-09-041,3521,3601,3341,358137,0001,358
2008-09-031,3051,3531,3051,352176,0001,352
2008-09-021,3421,3501,3081,315121,0001,315
2008-09-011,3611,3611,3391,34298,0001,342
2008-08-291,3571,3681,3471,364132,0001,364
2008-08-281,3671,3671,3391,343172,0001,343
2008-08-271,3751,3891,3621,387154,0001,387
2008-08-261,3581,3651,3431,365112,0001,365
2008-08-251,3371,3691,3351,357193,0001,357
2008-08-221,3381,3501,3201,350152,0001,350
2008-08-211,3411,3431,3141,338143,0001,338
2008-08-201,2981,3481,2661,340265,0001,340
2008-08-191,3031,3111,2851,298108,0001,298
2008-08-181,3191,3481,3191,323158,0001,323
2008-08-151,3061,3181,3011,318224,0001,318
2008-08-141,2831,2991,2611,277247,0001,277
2008-08-131,3121,3281,2741,303274,0001,303
2008-08-121,3701,3761,3511,352171,0001,352
2008-08-111,3981,4081,3881,389160,0001,389
2008-08-081,3601,3631,3401,362138,0001,362
2008-08-071,3541,3791,3501,377258,0001,377
2008-08-061,3391,3671,3381,351131,0001,351
2008-08-051,3251,3481,3051,338163,0001,338
2008-08-041,3251,3511,3251,334172,0001,334
2008-08-011,3161,3291,2811,327155,0001,327
2008-07-311,3161,3251,2821,315126,0001,315
2008-07-301,2661,3061,2661,302143,0001,302
2008-07-291,2501,2551,2321,252128,0001,252
2008-07-281,2751,2751,2531,26084,0001,260
2008-07-251,2621,2811,2551,275200,0001,275
2008-07-241,2701,2751,2511,261119,0001,261
2008-07-231,2651,2831,2511,268148,0001,268
2008-07-221,2491,2661,2321,245128,0001,245
2008-07-181,2591,2611,2421,24867,0001,248
2008-07-171,2721,2781,2561,25994,0001,259
2008-07-161,2611,2821,2611,27891,0001,278
2008-07-151,2951,2951,2601,28185,0001,281
2008-07-141,3051,3171,2781,278178,0001,278
2008-07-111,3161,3161,2771,286116,0001,286
2008-07-101,2961,3141,2961,29897,0001,298
2008-07-091,3031,3211,2991,31099,0001,310
2008-07-081,3271,3271,2921,303147,0001,303
2008-07-071,3111,3371,2981,331164,0001,331
2008-07-041,3121,3121,2711,298145,0001,298
2008-07-031,3291,3331,3111,319166,0001,319
2008-07-021,3491,3491,3231,325144,0001,325
2008-07-011,3461,3551,3251,340253,0001,340
2008-06-301,3471,3581,3211,352150,0001,352
2008-06-271,3031,3281,3001,327157,0001,327
2008-06-261,3191,3331,3181,331189,0001,331
2008-06-251,2531,2951,2531,291170,0001,291
2008-06-241,2901,2901,2651,27292,0001,272
2008-06-231,2311,2761,2161,270164,0001,270
2008-06-201,2801,2841,2501,251166,0001,251
2008-06-191,2731,2761,2451,265214,0001,265
2008-06-181,2471,2761,2471,267148,0001,267
2008-06-171,2561,2641,2151,247210,0001,247
2008-06-161,2651,2731,2441,255198,0001,255
2008-06-131,2621,2871,2501,265164,0001,265
2008-06-121,2981,2981,2601,267163,0001,267
2008-06-111,3001,3021,2751,280148,0001,280
2008-06-101,3031,3041,2711,27795,0001,277
2008-06-091,3011,3031,2801,286170,0001,286
2008-06-061,3391,3391,3081,321215,0001,321
2008-06-051,3201,3251,3111,319107,0001,319
2008-06-041,3131,3171,2971,303166,0001,303
2008-06-031,3211,3261,2831,293203,0001,293
2008-06-021,3401,3421,3131,320157,0001,320
2008-05-301,3301,3481,3211,342147,0001,342
2008-05-291,3071,3311,3041,327263,0001,327
2008-05-281,3001,3061,2791,294204,0001,294
2008-05-271,2771,2931,2771,29399,0001,293
2008-05-261,3061,3091,2761,278122,0001,278
2008-05-231,2941,3131,2871,306335,0001,306
2008-05-221,2761,2871,2581,286171,0001,286
2008-05-211,2751,2951,2621,275382,0001,275
2008-05-201,2801,3101,2801,291608,0001,291
2008-05-191,1991,2241,1991,207112,0001,207
2008-05-161,2071,2291,1821,191310,0001,191
2008-05-151,2021,2131,1891,206349,0001,206
2008-05-141,1961,2141,1801,188349,0001,188
2008-05-131,1921,2061,1811,196174,0001,196
2008-05-121,1891,2031,1831,199228,0001,199
2008-05-091,2041,2121,1841,189181,0001,189
2008-05-081,2231,2301,2071,213196,0001,213
2008-05-071,2301,2361,2041,214204,0001,214
2008-05-021,2391,2451,2201,230144,0001,230
2008-05-011,2261,2261,1991,219162,0001,219
2008-04-301,2401,2431,2261,226256,0001,226
2008-04-281,2711,2741,2371,256237,0001,256
2008-04-251,2411,2681,2411,252172,0001,252
2008-04-241,2361,2581,2361,246239,0001,246
2008-04-231,2151,2521,2141,233378,0001,233
2008-04-221,2001,2211,1811,213488,0001,213
2008-04-211,1541,1541,1311,14167,0001,141
2008-04-181,1091,1401,1091,131236,0001,131
2008-04-171,1501,1721,1441,164245,0001,164
2008-04-161,1461,1581,1381,140149,0001,140
2008-04-151,1401,1581,1271,158128,0001,158
2008-04-141,1071,1441,0931,140183,0001,140
2008-04-111,1011,1181,0951,11853,0001,118
2008-04-101,0841,1121,0641,112211,0001,112
2008-04-091,1201,1231,0741,084129,0001,084
2008-04-081,1251,1251,0991,117144,0001,117
2008-04-071,1241,1241,0941,107113,0001,107
2008-04-041,1261,1611,1251,143324,0001,143
2008-04-031,1001,1501,0911,145199,0001,145
2008-04-021,0791,1001,0671,091142,0001,091
2008-04-011,0151,0891,0091,080408,0001,080
2008-03-311,0601,0609911,033177,0001,033
2008-03-281,0511,0571,0221,05696,0001,056
2008-03-279931,0379931,035142,0001,035
2008-03-269981,0139941,01392,0001,013
2008-03-251,0041,0179931,017261,0001,017
2008-03-241,0431,0571,0291,030112,0001,030
2008-03-211,0211,0271,0091,02389,0001,023
2008-03-199801,0039801,001136,0001,001
2008-03-18965979949970135,000970
2008-03-17990990931955160,000955
2008-03-149971,018988991216,000991
2008-03-131,0061,0469941,005204,0001,005
2008-03-121,0121,032992998180,000998
2008-03-111,0011,0159911,001218,0001,001
2008-03-101,0021,0391,0021,034288,0001,034
2008-03-071,0461,0461,0091,010204,0001,010
2008-03-061,0591,0591,0411,047109,0001,047
2008-03-051,0531,0571,0411,042176,0001,042
2008-03-041,0701,0761,0491,054190,0001,054
2008-03-031,0771,1151,0751,075422,0001,075
2008-02-291,0681,0721,0411,057210,0001,057
2008-02-281,0861,0901,0711,087116,0001,087
2008-02-271,0851,1001,0821,086127,0001,086
2008-02-261,1101,1101,0791,086152,0001,086
2008-02-251,0701,1151,0501,110214,0001,110
2008-02-221,0911,1111,0851,106123,0001,106
2008-02-211,0871,1191,0871,111164,0001,111
2008-02-201,1261,1261,1001,106133,0001,106
2008-02-191,1341,1401,1231,128140,0001,128
2008-02-181,1401,1431,1201,132170,0001,132
2008-02-151,1471,1531,1181,148163,0001,148
2008-02-141,1191,1521,1191,145187,0001,145
2008-02-131,1291,1401,1111,119259,0001,119
2008-02-121,0901,1241,0901,123206,0001,123
2008-02-081,0881,1151,0861,115229,0001,115
2008-02-071,0601,0911,0451,087195,0001,087
2008-02-061,0691,0881,0491,077304,0001,077
2008-02-051,1191,1401,1091,129295,0001,129
2008-02-041,1441,1441,1061,118198,0001,118
2008-02-011,1091,1321,0951,127387,0001,127
2008-01-311,0401,0941,0331,093332,0001,093
2008-01-301,0591,0691,0281,038316,0001,038
2008-01-291,0821,0901,0181,039536,0001,039
2008-01-281,0651,0791,0481,062262,0001,062
2008-01-251,0431,0601,0251,045341,0001,045
2008-01-241,0251,0491,0221,036439,0001,036
2008-01-239711,006969982466,000982
2008-01-22968969903911391,000911
2008-01-21977977946958389,000958
2008-01-18944998931997330,000997
2008-01-17965975947971233,000971
2008-01-16995995942974291,000974
2008-01-151,0141,014982994244,000994
2008-01-111,0191,0399901,001192,0001,001
2008-01-101,0081,0269981,013318,0001,013
2008-01-099841,0249711,019262,0001,019
2008-01-089911,0169751,004378,0001,004
2008-01-071,0091,0399971,008281,0001,008
2008-01-041,0561,0569851,008108,0001,008

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