4516 日本新薬(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,5504,5504,4204,480510,0004,480
2015-12-294,4804,5354,4604,500411,0004,500
2015-12-284,4304,5154,3554,490554,0004,490
2015-12-254,2804,4304,2454,430760,0004,430
2015-12-245,0005,0204,4004,4401,224,0004,440
2015-12-224,8905,0304,8904,950436,0004,950
2015-12-214,8804,8954,7554,855337,0004,855
2015-12-184,9605,0704,8804,890422,0004,890
2015-12-174,8704,9404,8254,905341,0004,905
2015-12-164,8104,8154,7154,795401,0004,795
2015-12-154,8454,8854,7304,750278,0004,750
2015-12-144,8704,8704,7604,850673,0004,850
2015-12-114,8054,9454,8054,895366,0004,895
2015-12-104,8104,8704,8004,835260,0004,835
2015-12-094,9404,9704,8204,850430,0004,850
2015-12-085,1305,1504,9204,945602,0004,945
2015-12-075,1005,1905,0505,060453,0005,060
2015-12-045,2105,2505,1305,150314,0005,150
2015-12-035,3805,4305,2605,290349,0005,290
2015-12-025,2005,4505,1905,370550,0005,370
2015-12-015,1805,2605,1305,160429,0005,160
2015-11-305,2605,2805,0805,080683,0005,080
2015-11-275,3505,3505,2605,290116,0005,290
2015-11-265,3305,3705,2705,320308,0005,320
2015-11-255,2905,3305,1605,280298,0005,280
2015-11-245,2305,4105,2205,370377,0005,370
2015-11-205,2405,2505,1505,180385,0005,180
2015-11-195,3205,4305,3105,330229,0005,330
2015-11-185,3205,3905,2805,300173,0005,300
2015-11-175,2205,2805,1605,240164,0005,240
2015-11-165,1605,3005,1605,250226,0005,250
2015-11-135,2205,2505,1305,250251,0005,250
2015-11-125,1805,3305,1805,230330,0005,230
2015-11-115,1005,1905,0905,160232,0005,160
2015-11-105,0305,1104,9905,110164,0005,110
2015-11-095,0805,1705,0305,090502,0005,090
2015-11-064,9455,0404,9004,990266,0004,990
2015-11-054,9304,9704,9204,945208,0004,945
2015-11-044,8054,9754,8054,925336,0004,925
2015-11-024,7504,9354,6804,830464,0004,830
2015-10-304,5304,8004,5254,750585,0004,750
2015-10-294,4904,5304,4504,500261,0004,500
2015-10-284,5254,5504,4504,470282,0004,470
2015-10-274,4704,5604,4604,535355,0004,535
2015-10-264,4804,5354,4504,470249,0004,470
2015-10-234,5404,5654,5004,525259,0004,525
2015-10-224,5604,5654,4254,430207,0004,430
2015-10-214,5754,5904,4954,520261,0004,520
2015-10-204,6804,6804,5854,610215,0004,610
2015-10-194,6004,6754,5854,605198,0004,605
2015-10-164,5304,6754,5154,565281,0004,565
2015-10-154,3904,5304,3904,495258,0004,495
2015-10-144,4004,4554,3854,410287,0004,410
2015-10-134,2754,4854,2054,455344,0004,455
2015-10-094,1904,2904,1504,280313,0004,280
2015-10-084,4404,4404,1204,145441,0004,145
2015-10-074,4654,4654,2354,370263,0004,370
2015-10-064,4304,4754,3154,465185,0004,465
2015-10-054,3004,4254,2704,415203,0004,415
2015-10-024,3804,3804,1904,260260,0004,260
2015-10-014,3954,3954,2454,370284,0004,370
2015-09-304,2504,3304,2004,305414,0004,305
2015-09-294,3604,3804,1804,190433,0004,190
2015-09-284,4704,5354,4504,470199,0004,470
2015-09-254,3354,4754,3354,460241,0004,460
2015-09-244,3904,4854,3554,405333,0004,405
2015-09-184,5604,5954,4404,460448,0004,460
2015-09-174,5004,5804,3704,555545,0004,555
2015-09-164,5404,5454,4604,510371,0004,510
2015-09-154,4504,5054,3904,465268,0004,465
2015-09-144,4304,4904,3854,385225,0004,385
2015-09-114,2554,4254,2554,370370,0004,370
2015-09-104,2854,3954,2554,365319,0004,365
2015-09-094,1554,4104,1504,410315,0004,410
2015-09-084,3304,3304,0854,085299,0004,085
2015-09-074,4004,4004,2304,260425,0004,260
2015-09-044,4254,4704,1954,270488,0004,270
2015-09-034,3404,5004,3404,425530,0004,425
2015-09-024,0054,3453,9704,270665,0004,270
2015-09-014,1704,2304,0554,060447,0004,060
2015-08-314,0754,1954,0254,170353,0004,170
2015-08-283,8904,0753,8904,075220,0004,075
2015-08-273,9304,0003,8703,890216,0003,890
2015-08-263,7703,8903,7653,830266,0003,830
2015-08-253,8403,9853,7203,755390,0003,755
2015-08-244,0654,1303,9103,910344,0003,910
2015-08-214,1304,2004,1104,135307,0004,135
2015-08-204,2604,3654,2354,240213,0004,240
2015-08-194,3454,4054,3254,370389,0004,370
2015-08-184,3104,4204,2804,415190,0004,415
2015-08-174,2104,3204,2104,310179,0004,310
2015-08-144,2254,2954,1554,280268,0004,280
2015-08-134,2704,2954,1604,200297,0004,200
2015-08-124,3604,3954,3004,300429,0004,300
2015-08-114,3404,4204,3254,400357,0004,400
2015-08-104,0904,4304,0904,410407,0004,410
2015-08-074,2204,3354,2204,230249,0004,230
2015-08-064,3254,3804,2454,260406,0004,260
2015-08-054,3204,4204,2504,320539,0004,320
2015-08-044,3204,3804,2554,360468,0004,360
2015-08-034,1704,3154,1704,300471,0004,300
2015-07-314,0054,1553,9804,140354,0004,140
2015-07-303,9954,0603,9804,040165,0004,040
2015-07-293,9754,0953,9654,065290,0004,065
2015-07-283,9253,9753,8903,930216,0003,930
2015-07-273,9303,9503,8853,930277,0003,930
2015-07-243,9353,9403,8803,895172,0003,895
2015-07-233,9053,9353,8653,920216,0003,920
2015-07-223,8753,8953,8253,880239,0003,880
2015-07-213,9403,9603,8903,910192,0003,910
2015-07-173,8903,9253,8303,900339,0003,900
2015-07-163,9253,9703,9153,950342,0003,950
2015-07-153,8204,0103,8204,000366,0004,000
2015-07-143,8953,9203,7953,820362,0003,820
2015-07-133,9003,9003,8003,825251,0003,825
2015-07-103,9303,9953,8553,875215,0003,875
2015-07-093,8203,9703,7253,935434,0003,935
2015-07-084,0004,0003,9003,935308,0003,935
2015-07-074,0604,1153,9904,035283,0004,035
2015-07-064,0404,1104,0354,055225,0004,055
2015-07-034,1004,1154,0704,085198,0004,085
2015-07-023,9654,1253,9404,120464,0004,120
2015-07-013,7753,9203,7553,910224,0003,910
2015-06-303,8053,8253,7353,750254,0003,750
2015-06-293,8053,8703,7553,770346,0003,770
2015-06-263,8553,9053,8353,880233,0003,880
2015-06-253,9053,9553,8703,885142,0003,885
2015-06-243,9153,9803,9153,960308,0003,960
2015-06-233,9003,9703,9003,970327,0003,970
2015-06-223,7753,8803,7753,880136,0003,880
2015-06-193,8603,8853,8153,835360,0003,835
2015-06-183,7603,8753,7553,805313,0003,805
2015-06-173,7603,7753,7403,765104,0003,765
2015-06-163,7553,8003,7453,760144,0003,760
2015-06-153,7153,8003,7053,785201,0003,785
2015-06-123,7203,7553,7003,715341,0003,715
2015-06-113,6903,7003,6153,660344,0003,660
2015-06-103,6853,7003,6253,640279,0003,640
2015-06-093,7153,7353,6603,670316,0003,670
2015-06-083,8353,8353,7703,775152,0003,775
2015-06-053,8753,8853,8403,855107,0003,855
2015-06-043,9053,9153,8153,860314,0003,860
2015-06-033,9303,9503,8803,915262,0003,915
2015-06-023,9303,9803,9053,975200,0003,975
2015-06-013,8653,9753,8453,955362,0003,955
2015-05-293,8203,8553,7703,795348,0003,795
2015-05-283,8653,8653,8003,825287,0003,825
2015-05-273,8703,8853,8153,825263,0003,825
2015-05-263,8453,9303,8453,885198,0003,885
2015-05-253,9003,9403,8803,900132,0003,900
2015-05-223,9253,9703,9103,925299,0003,925
2015-05-213,9954,0353,9653,975263,0003,975
2015-05-204,0404,0954,0354,065183,0004,065
2015-05-194,0604,1204,0604,090280,0004,090
2015-05-183,9954,0803,9804,040306,0004,040
2015-05-153,8803,9703,8703,950435,0003,950
2015-05-143,7203,8803,7203,820601,0003,820
2015-05-133,7753,8053,7103,790411,0003,790
2015-05-123,8003,8703,5553,7651,095,0003,765
2015-05-114,0004,0103,9253,975169,0003,975
2015-05-083,9003,9853,8703,940302,0003,940
2015-05-073,9303,9903,8953,930214,0003,930
2015-05-014,0004,0153,9453,995434,0003,995
2015-04-304,0554,0753,9653,990228,0003,990
2015-04-284,1804,1854,1254,145210,0004,145
2015-04-274,1104,2054,1054,195235,0004,195
2015-04-244,0554,2054,0554,175272,0004,175
2015-04-234,0604,1303,9904,115338,0004,115
2015-04-224,0104,0103,9604,010288,0004,010
2015-04-214,0304,0303,9603,995286,0003,995
2015-04-203,9004,0253,9003,980294,0003,980
2015-04-174,1704,1903,9203,930486,0003,930
2015-04-164,1854,2354,1304,220347,0004,220
2015-04-154,2804,3154,1804,185339,0004,185
2015-04-144,2904,3554,2904,335174,0004,335
2015-04-134,3204,3704,3054,340120,0004,340
2015-04-104,4404,4404,3154,365222,0004,365
2015-04-094,3954,4554,3704,440336,0004,440
2015-04-084,3354,4454,3054,430385,0004,430
2015-04-074,4654,4704,3954,435229,0004,435
2015-04-064,3454,4204,3454,405136,0004,405
2015-04-034,3104,3654,2904,365155,0004,365
2015-04-024,4904,5004,3604,380275,0004,380
2015-04-014,4204,4204,3004,405506,0004,405
2015-03-314,3454,4154,3104,375370,0004,375
2015-03-304,1704,2954,1554,275277,0004,275
2015-03-274,1954,2704,0804,115325,0004,115
2015-03-264,1254,1954,0104,140593,0004,140
2015-03-254,2604,2954,1904,255351,0004,255
2015-03-244,0654,1504,0654,135551,0004,135
2015-03-234,1654,1654,0404,095405,0004,095
2015-03-204,0504,0954,0454,090455,0004,090
2015-03-194,1404,1654,0654,090421,0004,090
2015-03-184,2454,2704,1754,190334,0004,190
2015-03-174,2454,3154,2304,245451,0004,245
2015-03-164,3554,3954,1754,245658,0004,245
2015-03-134,7154,7904,4204,425793,0004,425
2015-03-124,5404,7704,5204,715412,0004,715
2015-03-114,5904,6154,5054,540344,0004,540
2015-03-104,4404,6054,4204,600588,0004,600
2015-03-094,3204,3754,2804,305246,0004,305
2015-03-064,4104,5304,3354,390392,0004,390
2015-03-054,2004,4354,1904,410438,0004,410
2015-03-044,1054,2454,0454,225378,0004,225
2015-03-034,0004,0754,0004,055189,0004,055
2015-03-024,0204,0853,9553,955191,0003,955
2015-02-273,9454,1353,9254,020510,0004,020
2015-02-263,9353,9353,8803,915220,0003,915
2015-02-253,9253,9303,8903,915163,0003,915
2015-02-243,8753,9303,8553,900186,0003,900
2015-02-233,8903,9403,8703,910154,0003,910
2015-02-203,9203,9553,9003,940145,0003,940
2015-02-193,8403,8803,8253,880112,0003,880
2015-02-183,8553,8553,7953,840161,0003,840
2015-02-173,7553,8203,7253,805287,0003,805
2015-02-163,8603,8653,6553,705348,0003,705
2015-02-133,9553,9903,8853,895253,0003,895
2015-02-123,9754,0503,9154,010374,0004,010
2015-02-103,9253,9253,8753,895157,0003,895
2015-02-093,9454,0003,8953,925203,0003,925
2015-02-063,9153,9303,8703,895190,0003,895
2015-02-053,8603,8903,8053,845239,0003,845
2015-02-043,9003,9453,8753,910173,0003,910
2015-02-033,9903,9953,9003,935299,0003,935
2015-02-023,8903,9653,8753,950168,0003,950
2015-01-303,8653,9353,8503,905242,0003,905
2015-01-293,8003,8453,7703,80590,0003,805
2015-01-283,7503,8103,7053,80583,0003,805
2015-01-273,7253,7853,6903,780213,0003,780
2015-01-263,6803,6953,6503,680220,0003,680
2015-01-233,8503,8503,6853,700284,0003,700
2015-01-223,9103,9103,7753,800154,0003,800
2015-01-213,8953,9253,8053,890157,0003,890
2015-01-203,8803,9503,8653,950165,0003,950
2015-01-193,8403,8603,7853,855158,0003,855
2015-01-163,8453,8453,7203,805246,0003,805
2015-01-153,8203,8803,8153,850175,0003,850
2015-01-143,7853,8103,7453,785267,0003,785
2015-01-133,8203,8403,7753,835240,0003,835
2015-01-093,9603,9653,8253,865145,0003,865
2015-01-083,8903,9903,8453,955368,0003,955
2015-01-073,8103,8403,7803,800131,0003,800
2015-01-063,8353,8653,7803,780133,0003,780
2015-01-053,8203,8653,8003,850130,0003,850

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