4516 日本新薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	937	951	937	951	48,000	951
2011-12-29	926	935	915	934	29,000	934
2011-12-28	927	932	921	926	38,000	926
2011-12-27	925	938	910	936	42,000	936
2011-12-26	935	935	927	931	23,000	931
2011-12-22	928	935	923	928	24,000	928
2011-12-21	908	929	904	928	56,000	928
2011-12-20	909	909	888	902	35,000	902
2011-12-19	913	913	884	895	50,000	895
2011-12-16	914	922	910	913	65,000	913
2011-12-15	925	927	914	914	33,000	914
2011-12-14	935	935	924	925	64,000	925
2011-12-13	950	950	927	930	88,000	930
2011-12-12	933	959	923	950	133,000	950
2011-12-09	890	904	890	903	85,000	903
2011-12-08	903	904	891	901	65,000	901
2011-12-07	877	903	875	903	135,000	903
2011-12-06	870	873	867	871	97,000	871
2011-12-05	866	871	856	870	80,000	870
2011-12-02	865	875	855	866	123,000	866
2011-12-01	882	882	862	863	107,000	863
2011-11-30	883	883	867	879	66,000	879
2011-11-29	876	884	871	884	70,000	884
2011-11-28	884	884	863	876	96,000	876
2011-11-25	870	888	870	878	67,000	878
2011-11-24	871	886	871	874	77,000	874
2011-11-22	874	888	868	886	95,000	886
2011-11-21	884	885	877	880	49,000	880
2011-11-18	885	891	884	888	80,000	888
2011-11-17	900	906	895	904	62,000	904
2011-11-16	909	918	905	905	53,000	905
2011-11-15	913	919	906	911	63,000	911
2011-11-14	913	935	912	919	72,000	919
2011-11-11	909	930	904	912	97,000	912
2011-11-10	913	922	902	910	99,000	910
2011-11-09	889	931	889	928	219,000	928
2011-11-08	884	899	869	887	209,000	887
2011-11-07	889	889	879	884	90,000	884
2011-11-04	880	887	875	882	68,000	882
2011-11-02	892	893	871	875	138,000	875
2011-11-01	905	915	895	896	148,000	896
2011-10-31	902	932	900	916	219,000	916
2011-10-28	928	941	906	906	314,000	906
2011-10-27	905	918	905	915	110,000	915
2011-10-26	910	918	907	910	123,000	910
2011-10-25	923	930	904	913	173,000	913
2011-10-24	922	931	916	925	99,000	925
2011-10-21	915	917	907	913	54,000	913
2011-10-20	914	917	909	914	87,000	914
2011-10-19	917	921	912	917	225,000	917
2011-10-18	930	935	918	918	208,000	918
2011-10-17	931	936	928	931	97,000	931
2011-10-14	935	948	922	923	118,000	923
2011-10-13	947	950	941	947	118,000	947
2011-10-12	936	951	930	946	169,000	946
2011-10-11	947	947	916	922	309,000	922
2011-10-07	937	950	932	934	128,000	934
2011-10-06	916	927	911	925	84,000	925
2011-10-05	946	946	903	905	180,000	905
2011-10-04	968	970	942	945	145,000	945
2011-10-03	995	997	976	982	70,000	982
2011-09-30	990	1,005	990	999	101,000	999
2011-09-29	950	988	947	988	115,000	988
2011-09-28	940	959	940	951	112,000	951
2011-09-27	927	954	927	941	152,000	941
2011-09-26	947	948	922	926	123,000	926
2011-09-22	940	949	932	942	103,000	942
2011-09-21	941	966	940	945	105,000	945
2011-09-20	943	954	939	940	103,000	940
2011-09-16	941	965	938	958	91,000	958
2011-09-15	945	948	932	932	116,000	932
2011-09-14	948	951	944	945	76,000	945
2011-09-13	950	955	943	943	75,000	943
2011-09-12	953	960	933	937	135,000	937
2011-09-09	974	979	964	968	139,000	968
2011-09-08	964	975	964	973	46,000	973
2011-09-07	968	968	961	962	103,000	962
2011-09-06	958	974	958	961	156,000	961
2011-09-05	960	963	952	956	62,000	956
2011-09-02	958	962	956	960	86,000	960
2011-09-01	970	975	962	965	78,000	965
2011-08-31	944	964	944	960	149,000	960
2011-08-30	961	961	927	940	313,000	940
2011-08-29	958	964	945	953	210,000	953
2011-08-26	951	968	951	960	199,000	960
2011-08-25	982	982	960	961	112,000	961
2011-08-24	974	984	968	973	169,000	973
2011-08-23	980	983	970	977	141,000	977
2011-08-22	986	987	979	980	170,000	980
2011-08-19	994	1,010	994	1,004	114,000	1,004
2011-08-18	984	1,010	982	1,005	173,000	1,005
2011-08-17	993	993	984	989	89,000	989
2011-08-16	999	999	985	991	102,000	991
2011-08-15	1,002	1,005	993	1,000	101,000	1,000
2011-08-12	1,000	1,003	979	987	248,000	987
2011-08-11	984	999	974	996	206,000	996
2011-08-10	1,011	1,021	996	1,005	198,000	1,005
2011-08-09	995	1,007	984	1,007	157,000	1,007
2011-08-08	1,027	1,027	995	1,014	271,000	1,014
2011-08-05	1,060	1,070	1,050	1,056	136,000	1,056
2011-08-04	1,079	1,095	1,079	1,090	107,000	1,090
2011-08-03	1,094	1,094	1,072	1,078	114,000	1,078
2011-08-02	1,094	1,100	1,087	1,094	132,000	1,094
2011-08-01	1,091	1,115	1,082	1,109	236,000	1,109
2011-07-29	1,088	1,097	1,081	1,091	182,000	1,091
2011-07-28	1,096	1,108	1,081	1,103	208,000	1,103
2011-07-27	1,110	1,114	1,093	1,111	175,000	1,111
2011-07-26	1,109	1,116	1,101	1,109	148,000	1,109
2011-07-25	1,085	1,108	1,081	1,102	213,000	1,102
2011-07-22	1,069	1,097	1,060	1,084	159,000	1,084
2011-07-21	1,075	1,075	1,054	1,069	170,000	1,069
2011-07-20	1,099	1,105	1,080	1,087	128,000	1,087
2011-07-19	1,087	1,101	1,078	1,088	179,000	1,088
2011-07-15	1,086	1,096	1,070	1,079	158,000	1,079
2011-07-14	1,043	1,104	1,043	1,080	366,000	1,080
2011-07-13	1,030	1,050	1,029	1,044	311,000	1,044
2011-07-12	1,026	1,030	1,020	1,025	106,000	1,025
2011-07-11	1,026	1,037	1,005	1,026	144,000	1,026
2011-07-08	1,020	1,026	1,018	1,025	96,000	1,025
2011-07-07	1,014	1,023	1,005	1,019	107,000	1,019
2011-07-06	1,005	1,014	1,003	1,014	65,000	1,014
2011-07-05	1,002	1,013	1,002	1,010	122,000	1,010
2011-07-04	1,019	1,024	1,004	1,013	119,000	1,013
2011-07-01	1,038	1,038	1,012	1,016	109,000	1,016
2011-06-30	1,002	1,028	1,000	1,024	171,000	1,024
2011-06-29	1,008	1,031	1,001	1,025	129,000	1,025
2011-06-28	1,030	1,030	996	1,015	110,000	1,015
2011-06-27	1,035	1,035	1,023	1,024	114,000	1,024
2011-06-24	1,016	1,029	1,015	1,018	77,000	1,018
2011-06-23	996	1,014	991	1,009	62,000	1,009
2011-06-22	999	1,008	997	1,006	77,000	1,006
2011-06-21	981	1,001	978	1,001	114,000	1,001
2011-06-20	980	983	969	983	99,000	983
2011-06-17	995	995	976	979	120,000	979
2011-06-16	991	1,006	990	995	132,000	995
2011-06-15	990	997	985	994	85,000	994
2011-06-14	991	998	988	993	89,000	993
2011-06-13	990	996	985	991	75,000	991
2011-06-10	1,001	1,002	989	996	172,000	996
2011-06-09	1,002	1,002	990	995	63,000	995
2011-06-08	1,000	1,006	995	1,002	65,000	1,002
2011-06-07	995	1,002	994	1,000	85,000	1,000
2011-06-06	999	1,007	991	994	142,000	994
2011-06-03	1,019	1,020	1,006	1,007	73,000	1,007
2011-06-02	1,025	1,027	1,018	1,021	72,000	1,021
2011-06-01	1,029	1,030	1,020	1,030	88,000	1,030
2011-05-31	1,020	1,034	1,020	1,026	164,000	1,026
2011-05-30	1,013	1,022	1,004	1,018	174,000	1,018
2011-05-27	1,014	1,024	1,010	1,014	152,000	1,014
2011-05-26	1,014	1,021	1,005	1,014	172,000	1,014
2011-05-25	993	1,005	988	997	138,000	997
2011-05-24	967	997	965	993	157,000	993
2011-05-23	972	972	964	967	65,000	967
2011-05-20	973	975	966	971	180,000	971
2011-05-19	967	982	960	971	133,000	971
2011-05-18	974	988	971	973	118,000	973
2011-05-17	980	998	972	976	153,000	976
2011-05-16	979	994	975	978	75,000	978
2011-05-13	1,013	1,013	971	982	261,000	982
2011-05-12	1,025	1,035	1,019	1,027	87,000	1,027
2011-05-11	1,041	1,045	1,026	1,036	72,000	1,036
2011-05-10	1,045	1,048	1,040	1,045	73,000	1,045
2011-05-09	1,062	1,062	1,051	1,055	44,000	1,055
2011-05-06	1,054	1,063	1,049	1,062	65,000	1,062
2011-05-02	1,045	1,058	1,041	1,055	93,000	1,055
2011-04-28	1,019	1,047	1,015	1,046	133,000	1,046
2011-04-27	1,031	1,035	1,020	1,024	119,000	1,024
2011-04-26	1,041	1,043	1,026	1,028	71,000	1,028
2011-04-25	1,038	1,040	1,026	1,030	92,000	1,030
2011-04-22	1,046	1,053	1,040	1,040	114,000	1,040
2011-04-21	1,022	1,051	1,022	1,046	183,000	1,046
2011-04-20	1,025	1,026	1,018	1,020	58,000	1,020
2011-04-19	999	1,015	996	1,006	89,000	1,006
2011-04-18	999	1,009	995	1,004	81,000	1,004
2011-04-15	1,003	1,009	1,000	1,001	57,000	1,001
2011-04-14	1,002	1,015	998	1,009	131,000	1,009
2011-04-13	1,004	1,018	1,004	1,016	39,000	1,016
2011-04-12	1,011	1,016	1,005	1,012	83,000	1,012
2011-04-11	1,020	1,036	1,020	1,031	83,000	1,031
2011-04-08	1,021	1,042	1,016	1,036	138,000	1,036
2011-04-07	1,026	1,026	1,011	1,021	68,000	1,021
2011-04-06	1,034	1,034	1,020	1,024	81,000	1,024
2011-04-05	1,060	1,064	1,024	1,033	186,000	1,033
2011-04-04	1,061	1,066	1,045	1,048	147,000	1,048
2011-04-01	1,091	1,094	1,034	1,048	182,000	1,048
2011-03-31	1,065	1,068	1,057	1,067	108,000	1,067
2011-03-30	1,050	1,057	1,039	1,057	94,000	1,057
2011-03-29	1,049	1,052	1,044	1,050	85,000	1,050
2011-03-28	1,046	1,046	1,025	1,035	96,000	1,035
2011-03-25	1,059	1,059	1,035	1,045	125,000	1,045
2011-03-24	1,065	1,076	1,030	1,030	171,000	1,030
2011-03-23	1,013	1,026	996	999	104,000	999
2011-03-22	1,001	1,004	985	998	137,000	998
2011-03-18	970	999	963	986	200,000	986
2011-03-17	900	975	883	964	535,000	964
2011-03-16	930	954	890	954	381,000	954
2011-03-15	971	971	706	825	624,000	825
2011-03-14	1,050	1,079	990	1,001	167,000	1,001
2011-03-11	1,088	1,104	1,079	1,082	312,000	1,082
2011-03-10	1,112	1,121	1,100	1,103	127,000	1,103
2011-03-09	1,127	1,131	1,120	1,129	129,000	1,129
2011-03-08	1,132	1,143	1,126	1,126	138,000	1,126
2011-03-07	1,147	1,154	1,126	1,131	182,000	1,131
2011-03-04	1,181	1,181	1,145	1,147	423,000	1,147
2011-03-03	1,096	1,175	1,093	1,151	861,000	1,151
2011-03-02	1,060	1,069	1,054	1,066	242,000	1,066
2011-03-01	1,079	1,085	1,069	1,072	123,000	1,072
2011-02-28	1,073	1,079	1,065	1,076	117,000	1,076
2011-02-25	1,080	1,082	1,063	1,073	164,000	1,073
2011-02-24	1,100	1,100	1,084	1,087	117,000	1,087
2011-02-23	1,108	1,113	1,102	1,102	72,000	1,102
2011-02-22	1,113	1,120	1,107	1,108	133,000	1,108
2011-02-21	1,119	1,119	1,112	1,113	45,000	1,113
2011-02-18	1,120	1,120	1,112	1,115	90,000	1,115
2011-02-17	1,115	1,119	1,109	1,113	207,000	1,113
2011-02-16	1,131	1,131	1,108	1,120	163,000	1,120
2011-02-15	1,115	1,129	1,114	1,123	127,000	1,123
2011-02-14	1,128	1,128	1,110	1,115	138,000	1,115
2011-02-10	1,112	1,122	1,106	1,119	235,000	1,119
2011-02-09	1,105	1,122	1,103	1,112	300,000	1,112
2011-02-08	1,140	1,145	1,115	1,123	262,000	1,123
2011-02-07	1,142	1,148	1,134	1,146	137,000	1,146
2011-02-04	1,137	1,150	1,136	1,148	106,000	1,148
2011-02-03	1,138	1,141	1,130	1,138	79,000	1,138
2011-02-02	1,143	1,152	1,140	1,144	166,000	1,144
2011-02-01	1,150	1,150	1,139	1,144	93,000	1,144
2011-01-31	1,157	1,157	1,140	1,154	115,000	1,154
2011-01-28	1,152	1,164	1,150	1,157	202,000	1,157
2011-01-27	1,160	1,162	1,149	1,155	102,000	1,155
2011-01-26	1,172	1,172	1,159	1,162	105,000	1,162
2011-01-25	1,158	1,181	1,152	1,172	233,000	1,172
2011-01-24	1,141	1,160	1,140	1,158	163,000	1,158
2011-01-21	1,140	1,157	1,135	1,144	268,000	1,144
2011-01-20	1,140	1,150	1,138	1,147	129,000	1,147
2011-01-19	1,149	1,151	1,142	1,146	73,000	1,146
2011-01-18	1,154	1,157	1,148	1,149	134,000	1,149
2011-01-17	1,146	1,158	1,142	1,154	145,000	1,154
2011-01-14	1,139	1,154	1,137	1,146	207,000	1,146
2011-01-13	1,135	1,142	1,127	1,134	144,000	1,134
2011-01-12	1,146	1,146	1,129	1,135	186,000	1,135
2011-01-11	1,143	1,149	1,139	1,147	186,000	1,147
2011-01-07	1,146	1,146	1,132	1,132	139,000	1,132
2011-01-06	1,144	1,146	1,136	1,139	137,000	1,139
2011-01-05	1,166	1,166	1,143	1,143	234,000	1,143
2011-01-04	1,174	1,174	1,140	1,166	280,000	1,166

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