4516 日本新薬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305,6805,7705,6405,760181,0005,760
2016-12-295,7405,7505,6105,650149,0005,650
2016-12-285,7405,8005,7305,740111,7005,740
2016-12-275,6805,8105,6705,760179,0005,760
2016-12-265,6805,7305,6405,700109,3005,700
2016-12-225,5205,6405,5205,620272,6005,620
2016-12-215,6305,6505,5005,520202,2005,520
2016-12-205,6405,6805,6205,660134,6005,660
2016-12-195,6205,6805,5905,660215,0005,660
2016-12-165,7005,7305,6605,710190,5005,710
2016-12-155,6905,7005,4805,630173,8005,630
2016-12-145,6605,7505,6305,660188,6005,660
2016-12-135,5205,6705,4805,660222,8005,660
2016-12-125,3905,4905,3505,480228,2005,480
2016-12-095,2905,4205,1605,370448,3005,370
2016-12-085,6905,6905,3405,390321,8005,390
2016-12-075,6005,6205,5605,590243,8005,590
2016-12-065,4505,7105,4405,670600,6005,670
2016-12-055,2205,4005,2205,360270,4005,360
2016-12-025,2205,3405,2205,280174,6005,280
2016-12-015,3305,4005,2705,320249,6005,320
2016-11-305,3605,3605,3105,320189,7005,320
2016-11-295,3705,4205,3605,380144,2005,380
2016-11-285,4005,5105,3405,410268,6005,410
2016-11-255,3905,5105,3805,460344,0005,460
2016-11-245,4505,4505,3205,330198,2005,330
2016-11-225,3105,3805,2905,360185,3005,360
2016-11-215,3505,3905,3205,340147,0005,340
2016-11-185,4505,4505,2205,320167,9005,320
2016-11-175,3305,4205,3105,380203,6005,380
2016-11-165,3105,3705,2405,340313,5005,340
2016-11-155,3205,3205,0905,150324,7005,150
2016-11-145,5405,5405,2705,300305,8005,300
2016-11-115,4005,5705,2705,490506,7005,490
2016-11-105,2005,4005,1305,370388,7005,370
2016-11-095,2005,2704,7904,930323,2004,930
2016-11-085,1305,1805,0205,090138,6005,090
2016-11-075,2305,2305,0905,140147,2005,140
2016-11-045,2005,2305,0905,150161,4005,150
2016-11-025,2905,3305,1805,240206,2005,240
2016-11-015,2905,3605,2705,300162,8005,300
2016-10-315,2805,3505,2705,330165,3005,330
2016-10-285,4005,4005,3105,330192,4005,330
2016-10-275,4005,4305,3305,380163,6005,380
2016-10-265,3105,4305,3105,390155,9005,390
2016-10-255,3605,3905,3005,370168,0005,370
2016-10-245,3105,4105,2805,370164,1005,370
2016-10-215,3605,3605,2905,320255,6005,320
2016-10-205,3505,3805,2005,350505,4005,350
2016-10-195,5905,7505,3805,450484,7005,450
2016-10-175,3005,3205,2005,290101,7005,290
2016-10-135,3905,4005,3005,390158,8005,390
2016-10-125,2805,4205,2805,360198,1005,360
2016-10-115,1905,3105,0005,280437,8005,280
2016-10-075,4205,4905,3905,420162,6005,420
2016-10-065,4305,5005,4105,450131,5005,450
2016-10-055,4705,5105,4405,490142,7005,490
2016-10-045,4605,5105,4005,510208,2005,510
2016-10-035,5205,5305,4505,510241,9005,510
2016-09-305,4305,5205,3605,460162,9005,460
2016-09-295,6005,6005,4805,500171,2005,500
2016-09-285,5505,5705,4505,510190,0005,510
2016-09-275,3705,5405,3705,530293,7005,530
2016-09-265,3705,4705,2505,450317,0005,450
2016-09-235,2505,3805,2005,350202,9005,350
2016-09-215,1005,2605,0505,260186,8005,260
2016-09-205,0805,1705,0405,060175,8005,060
2016-09-164,9355,1604,9105,130274,9005,130
2016-09-155,0905,0904,9504,970164,4004,970
2016-09-145,0905,2005,0405,110339,1005,110
2016-09-134,8304,9304,8304,900170,9004,900
2016-09-124,7504,8354,7454,805102,0004,805
2016-09-094,8854,9354,7904,835136,0004,835
2016-09-084,9204,9204,8254,880127,0004,880
2016-09-074,7904,9154,7854,910200,2004,910
2016-09-064,7504,8354,7254,810214,6004,810
2016-09-054,8154,8454,7654,790184,8004,790
2016-09-024,9804,9954,7804,795264,4004,795
2016-09-014,7904,8604,7754,840155,7004,840
2016-08-314,8554,8604,7254,795210,4004,795
2016-08-304,8904,9154,8404,885104,5004,885
2016-08-295,0505,0504,8654,900132,7004,900
2016-08-265,0105,0404,8904,910168,1004,910
2016-08-255,0005,0504,9505,040169,2005,040
2016-08-245,0705,0804,8905,020183,7005,020
2016-08-234,8705,0804,8255,040301,2005,040
2016-08-224,7204,9054,7204,870409,8004,870
2016-08-194,8354,8354,5254,595496,2004,595
2016-08-185,0705,0804,8204,860357,0004,860
2016-08-175,3405,3405,0805,120186,6005,120
2016-08-165,3405,4205,2805,380171,8005,380
2016-08-155,4105,4705,3105,320123,2005,320
2016-08-125,4905,5505,4505,480142,3005,480
2016-08-105,3405,4805,3305,420148,5005,420
2016-08-095,2405,3305,0905,320312,6005,320
2016-08-085,0005,0304,8904,970231,2004,970
2016-08-055,0605,1204,8654,940383,7004,940
2016-08-045,4305,4505,1305,210253,4005,210
2016-08-035,5105,5505,4205,480143,7005,480
2016-08-025,6005,6405,5805,61077,4005,610
2016-08-015,6405,7605,6005,690155,5005,690
2016-07-295,5305,6705,4705,660191,3005,660
2016-07-285,5805,6405,4705,51096,1005,510
2016-07-275,7405,7805,5805,620157,4005,620
2016-07-265,7205,8105,6605,690164,7005,690
2016-07-255,7405,9405,7205,740251,7005,740
2016-07-225,5005,6405,4605,630373,2005,630
2016-07-215,4305,4805,3605,430451,2005,430
2016-07-205,3005,3905,2105,350201,2005,350
2016-07-195,1705,3005,0905,300302,3005,300
2016-07-155,4205,4505,1905,210247,3005,210
2016-07-145,2405,3805,2305,330192,1005,330
2016-07-135,4005,4305,2105,250296,2005,250
2016-07-125,4205,4705,3505,380175,9005,380
2016-07-115,3405,5205,3405,440104,8005,440
2016-07-085,4405,4705,3105,32095,2005,320
2016-07-075,5005,5005,3005,410224,9005,410
2016-07-065,4505,5505,4205,530153,0005,530
2016-07-055,5805,5905,4805,490136,5005,490
2016-07-045,5505,6605,5005,630169,0005,630
2016-07-015,4505,6305,4005,600240,0005,600
2016-06-305,4005,4305,3005,360246,5005,360
2016-06-295,3505,3605,2205,290217,4005,290
2016-06-285,1705,3005,1505,220350,2005,220
2016-06-275,1505,4005,1305,320263,4005,320
2016-06-245,3405,4205,0405,100339,4005,100
2016-06-235,3805,4005,2305,290304,4005,290
2016-06-225,3805,4605,2905,400267,1005,400
2016-06-215,3005,4905,1905,410417,4005,410
2016-06-205,4405,4405,3105,340412,9005,340
2016-06-175,4805,5005,3805,380378,6005,380
2016-06-165,6505,6905,4605,470157,3005,470
2016-06-155,5705,7105,5605,680193,9005,680
2016-06-145,7005,7305,5805,670189,2005,670
2016-06-135,7905,8305,7005,750165,6005,750
2016-06-105,8405,9105,8005,910233,6005,910
2016-06-095,8905,9605,8705,94099,5005,940
2016-06-085,8405,9305,8105,930193,9005,930
2016-06-075,8005,9105,7605,890198,9005,890
2016-06-065,7405,8105,6805,810213,7005,810
2016-06-035,8505,9305,8005,830219,1005,830
2016-06-025,8405,9305,7405,820179,9005,820
2016-06-015,8005,9205,7805,860230,4005,860
2016-05-315,8905,9305,8305,870344,8005,870
2016-05-305,6306,0405,6005,960550,1005,960
2016-05-275,5305,5705,4805,500187,9005,500
2016-05-265,4805,5305,4305,490238,1005,490
2016-05-255,4905,5005,3705,380258,8005,380
2016-05-245,3705,5005,3605,460305,2005,460
2016-05-235,3505,4205,3005,370404,6005,370
2016-05-205,3005,3505,2305,270473,2005,270
2016-05-195,4005,4005,2805,380306,0005,380
2016-05-185,4005,5905,3705,420530,8005,420
2016-05-175,2305,3005,1805,280277,8005,280
2016-05-165,2905,3105,1705,180251,7005,180
2016-05-135,3005,3205,2205,290431,4005,290
2016-05-125,0305,0904,9855,020142,9005,020
2016-05-115,0705,1204,9855,100167,3005,100
2016-05-104,9655,1204,9655,070233,0005,070
2016-05-094,8954,9354,8404,920214,8004,920
2016-05-064,9605,0104,8654,910339,6004,910
2016-05-024,7854,9104,7704,890408,6004,890
2016-04-285,0805,0904,9104,995540,9004,995
2016-04-275,0605,2705,0205,120373,2005,120
2016-04-265,0405,1004,9254,990680,8004,990
2016-04-255,2005,2105,1205,140279,4005,140
2016-04-225,0505,2505,0405,250759,0005,250
2016-04-214,9455,0404,9205,020543,7005,020
2016-04-204,9004,9554,8204,860344,8004,860
2016-04-194,8704,8704,7904,870220,8004,870
2016-04-184,6954,8104,6804,740190,3004,740
2016-04-154,7304,8504,7304,825348,1004,825
2016-04-144,7904,8604,7454,855401,9004,855
2016-04-134,6004,7454,5904,720359,0004,720
2016-04-124,5954,6604,5104,540285,0004,540
2016-04-114,4854,5654,4404,550231,4004,550
2016-04-084,4104,5504,3554,525309,5004,525
2016-04-074,4104,5354,3804,505422,4004,505
2016-04-064,2754,3204,2304,310334,7004,310
2016-04-054,2804,3404,1954,245353,2004,245
2016-04-044,2454,3104,1204,275582,7004,275
2016-04-014,3704,3704,2154,255572,2004,255
2016-03-314,2754,4504,2604,400730,6004,400
2016-03-304,3054,3154,2504,255197,5004,255
2016-03-294,2504,3254,2104,275229,0004,275
2016-03-284,2154,2804,1804,280337,1004,280
2016-03-254,2304,2704,1854,195191,8004,195
2016-03-244,1804,2654,1654,220312,6004,220
2016-03-234,1204,2104,1104,185330,4004,185
2016-03-224,0554,1754,0404,065565,8004,065
2016-03-183,9003,9953,8853,980440,7003,980
2016-03-173,9554,0003,8953,930405,0003,930
2016-03-164,0304,0553,9503,975288,1003,975
2016-03-154,0654,1004,0304,070259,0004,070
2016-03-144,1304,1454,0454,090260,4004,090
2016-03-114,0704,1504,0604,090417,2004,090
2016-03-104,0254,1204,0054,070231,6004,070
2016-03-093,9654,0153,9253,980290,0003,980
2016-03-084,1004,1003,8403,965433,5003,965
2016-03-074,1504,1804,0654,130267,5004,130
2016-03-044,2504,2604,1454,175251,7004,175
2016-03-034,2004,2904,1904,250287,6004,250
2016-03-024,0404,2453,9854,210563,9004,210
2016-03-013,8804,0003,8503,970308,5003,970
2016-02-293,9103,9903,8603,870218,6003,870
2016-02-263,8703,9653,8203,835224,3003,835
2016-02-253,7953,8403,7703,815329,0003,815
2016-02-243,7853,8803,7753,805219,1003,805
2016-02-233,8703,9353,7753,830209,5003,830
2016-02-223,8003,9253,8003,880289,6003,880
2016-02-193,8853,9453,8053,840221,8003,840
2016-02-183,8853,9503,8103,910195,6003,910
2016-02-173,8753,9103,7153,760285,9003,760
2016-02-163,9003,9503,8603,885318,4003,885
2016-02-154,0354,0453,8753,945502,0003,945
2016-02-123,8103,9403,6753,855581,3003,855
2016-02-104,1954,2153,9003,935495,1003,935
2016-02-094,0804,2754,0054,175770,4004,175
2016-02-084,1154,2654,1004,220292,4004,220
2016-02-054,2104,3054,1504,175270,3004,175
2016-02-044,4854,5204,3104,325354,7004,325
2016-02-034,4254,5504,3704,525529,0004,525
2016-02-024,2754,4704,2754,440207,7004,440
2016-02-014,2054,3454,1954,320257,2004,320
2016-01-294,1854,1904,0304,170337,1004,170
2016-01-284,1104,2354,0904,195205,8004,195
2016-01-274,1754,2354,1154,185219,4004,185
2016-01-264,1104,2004,0904,120205,7004,120
2016-01-254,1204,1704,0004,125335,5004,125
2016-01-223,9604,0353,8854,025557,6004,025
2016-01-214,0054,0503,8903,890606,7003,890
2016-01-204,2354,2454,0554,065333,7004,065
2016-01-194,0654,1504,0504,115330,8004,115
2016-01-184,0554,1454,0404,110402,3004,110
2016-01-154,2204,2554,1304,185457,9004,185
2016-01-144,2104,2404,0254,155580,3004,155
2016-01-134,2204,2854,1354,200498,1004,200
2016-01-124,2504,3004,1104,170527,2004,170
2016-01-084,3004,4204,2104,340488,6004,340
2016-01-074,3354,4354,2854,340399,8004,340
2016-01-064,3654,4304,2704,360427,5004,360
2016-01-054,4304,4604,3004,400598,2004,400
2016-01-044,4304,5654,4004,445485,8004,445

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