4516 日本新薬(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	7,070	7,120	6,890	6,990	136,000	6,990
2018-12-27	6,760	7,100	6,760	7,090	227,400	7,090
2018-12-26	6,590	6,660	6,400	6,510	270,400	6,510
2018-12-25	6,850	6,850	6,440	6,510	200,500	6,510
2018-12-21	7,320	7,330	7,000	7,000	235,800	7,000
2018-12-20	7,550	7,590	7,310	7,320	235,900	7,320
2018-12-19	7,450	7,590	7,420	7,560	255,500	7,560
2018-12-18	7,520	7,550	7,300	7,450	281,400	7,450
2018-12-17	7,710	7,760	7,520	7,700	415,000	7,700
2018-12-14	7,790	7,910	7,720	7,830	377,200	7,830
2018-12-13	7,550	7,860	7,550	7,790	291,600	7,790
2018-12-12	7,340	7,550	7,330	7,520	327,400	7,520
2018-12-11	7,440	7,470	7,260	7,280	198,900	7,280
2018-12-10	7,380	7,430	7,320	7,400	152,700	7,400
2018-12-07	7,480	7,570	7,410	7,490	186,500	7,490
2018-12-06	7,610	7,610	7,380	7,490	174,700	7,490
2018-12-05	7,490	7,680	7,480	7,650	137,400	7,650
2018-12-04	7,750	7,840	7,590	7,610	222,200	7,610
2018-12-03	7,860	7,910	7,780	7,830	145,100	7,830
2018-11-30	7,620	7,810	7,600	7,760	199,400	7,760
2018-11-29	7,850	7,930	7,640	7,650	358,700	7,650
2018-11-28	7,780	7,790	7,510	7,710	258,000	7,710
2018-11-27	7,630	7,710	7,580	7,670	310,900	7,670
2018-11-26	7,550	7,620	7,510	7,560	166,200	7,560
2018-11-22	7,520	7,630	7,450	7,600	214,800	7,600
2018-11-21	7,330	7,410	7,270	7,380	227,500	7,380
2018-11-20	7,390	7,480	7,310	7,390	243,400	7,390
2018-11-19	7,310	7,540	7,300	7,440	271,700	7,440
2018-11-16	7,500	7,580	7,420	7,460	242,500	7,460
2018-11-15	7,400	7,530	7,350	7,470	220,000	7,470
2018-11-14	7,290	7,420	7,230	7,340	243,400	7,340
2018-11-13	7,400	7,520	7,290	7,400	424,800	7,400
2018-11-12	7,280	7,550	7,270	7,480	425,100	7,480
2018-11-09	7,210	7,390	7,190	7,330	422,200	7,330
2018-11-08	6,840	7,220	6,840	7,180	458,000	7,180
2018-11-07	6,650	6,780	6,510	6,590	377,000	6,590
2018-11-06	6,500	6,690	6,500	6,640	163,000	6,640
2018-11-05	6,550	6,590	6,460	6,490	176,900	6,490
2018-11-02	6,470	6,590	6,410	6,570	345,900	6,570
2018-11-01	6,500	6,620	6,420	6,450	218,500	6,450
2018-10-31	6,450	6,540	6,310	6,510	214,400	6,510
2018-10-30	6,360	6,520	6,360	6,480	180,800	6,480
2018-10-29	6,430	6,550	6,360	6,370	120,600	6,370
2018-10-26	6,580	6,590	6,310	6,390	210,600	6,390
2018-10-25	6,560	6,620	6,510	6,530	205,800	6,530
2018-10-24	6,630	6,740	6,610	6,720	270,100	6,720
2018-10-23	6,850	6,850	6,550	6,560	284,000	6,560
2018-10-22	6,840	6,990	6,810	6,950	163,400	6,950
2018-10-19	6,820	6,980	6,790	6,890	249,200	6,890
2018-10-18	7,050	7,160	7,010	7,040	239,300	7,040
2018-10-17	6,850	6,960	6,650	6,960	298,100	6,960
2018-10-16	6,710	6,830	6,690	6,750	256,600	6,750
2018-10-15	6,850	6,880	6,760	6,790	254,900	6,790
2018-10-12	7,060	7,160	6,890	6,910	266,400	6,910
2018-10-11	7,070	7,190	7,000	7,150	412,000	7,150
2018-10-10	7,140	7,320	7,090	7,220	302,500	7,220
2018-10-09	7,180	7,320	6,940	7,040	460,500	7,040
2018-10-05	7,430	7,600	7,230	7,330	360,400	7,330
2018-10-04	7,560	7,610	7,400	7,510	563,700	7,510
2018-10-03	7,410	7,580	7,410	7,510	316,200	7,510
2018-10-02	7,440	7,480	7,320	7,400	164,000	7,400
2018-10-01	7,450	7,470	7,270	7,360	283,500	7,360
2018-09-28	7,430	7,520	7,370	7,450	420,000	7,450
2018-09-27	7,400	7,490	7,300	7,350	461,500	7,350
2018-09-26	7,220	7,380	7,160	7,380	470,400	7,380
2018-09-25	6,980	7,230	6,960	7,190	356,800	7,190
2018-09-21	6,770	6,960	6,710	6,900	262,700	6,900
2018-09-20	6,930	6,940	6,710	6,760	230,300	6,760
2018-09-19	6,970	6,990	6,900	6,930	181,800	6,930
2018-09-18	6,800	6,900	6,720	6,880	153,300	6,880
2018-09-14	6,990	6,990	6,780	6,820	183,300	6,820
2018-09-13	6,810	6,970	6,790	6,920	215,200	6,920
2018-09-12	6,880	6,910	6,660	6,770	245,800	6,770
2018-09-11	6,720	6,840	6,700	6,780	190,300	6,780
2018-09-10	6,630	6,790	6,630	6,700	144,200	6,700
2018-09-07	6,700	6,770	6,540	6,630	280,500	6,630
2018-09-06	6,720	6,830	6,680	6,740	190,200	6,740
2018-09-05	6,710	6,790	6,610	6,760	228,600	6,760
2018-09-04	6,640	6,780	6,610	6,750	247,200	6,750
2018-09-03	6,490	6,530	6,410	6,510	106,700	6,510
2018-08-31	6,470	6,570	6,440	6,530	138,800	6,530
2018-08-30	6,590	6,590	6,400	6,470	164,500	6,470
2018-08-29	6,460	6,520	6,440	6,490	166,400	6,490
2018-08-28	6,450	6,460	6,370	6,400	109,700	6,400
2018-08-27	6,330	6,440	6,280	6,410	123,000	6,410
2018-08-24	6,260	6,390	6,250	6,300	130,500	6,300
2018-08-23	6,210	6,260	6,190	6,210	79,700	6,210
2018-08-22	6,080	6,230	6,080	6,210	169,300	6,210
2018-08-21	6,120	6,130	6,040	6,090	165,200	6,090
2018-08-20	6,170	6,260	6,150	6,160	158,400	6,160
2018-08-17	6,050	6,200	6,030	6,180	175,400	6,180
2018-08-16	6,140	6,160	6,050	6,060	147,900	6,060
2018-08-15	6,160	6,300	6,160	6,200	166,400	6,200
2018-08-14	6,110	6,230	6,100	6,180	132,400	6,180
2018-08-13	6,130	6,180	6,040	6,060	229,000	6,060
2018-08-10	6,360	6,420	6,170	6,200	216,500	6,200
2018-08-09	6,430	6,470	6,210	6,380	260,500	6,380
2018-08-08	6,210	6,690	6,180	6,490	584,000	6,490
2018-08-07	6,040	6,180	5,930	6,080	435,400	6,080
2018-08-06	6,150	6,170	6,080	6,100	124,800	6,100
2018-08-03	6,200	6,230	6,160	6,190	105,400	6,190
2018-08-02	6,350	6,360	6,150	6,180	160,600	6,180
2018-08-01	6,400	6,460	6,330	6,350	118,900	6,350
2018-07-31	6,340	6,390	6,290	6,350	198,700	6,350
2018-07-30	6,540	6,540	6,250	6,320	310,300	6,320
2018-07-27	6,480	6,600	6,310	6,580	447,800	6,580
2018-07-26	6,430	6,570	6,400	6,540	435,400	6,540
2018-07-25	6,120	6,340	6,060	6,270	355,600	6,270
2018-07-24	6,220	6,270	6,110	6,120	257,700	6,120
2018-07-23	6,090	6,210	6,040	6,200	235,300	6,200
2018-07-20	6,140	6,140	5,970	6,100	267,500	6,100
2018-07-19	6,280	6,290	6,080	6,140	287,600	6,140
2018-07-18	6,350	6,490	6,310	6,380	518,600	6,380
2018-07-17	6,030	6,230	5,980	6,220	350,200	6,220
2018-07-13	6,130	6,170	5,890	6,010	348,500	6,010
2018-07-12	6,050	6,200	6,000	6,180	325,000	6,180
2018-07-11	6,070	6,070	5,970	6,030	397,400	6,030
2018-07-10	6,260	6,270	6,130	6,130	411,900	6,130
2018-07-09	6,530	6,570	6,190	6,260	385,300	6,260
2018-07-06	6,510	6,530	6,290	6,460	417,300	6,460
2018-07-05	6,480	6,550	6,400	6,510	339,400	6,510
2018-07-04	6,220	6,470	6,220	6,460	476,400	6,460
2018-07-03	6,500	6,580	6,120	6,220	688,600	6,220
2018-07-02	6,840	6,960	6,570	6,600	1,004,700	6,600
2018-06-29	6,780	6,930	6,510	6,880	746,100	6,880
2018-06-28	6,660	6,920	6,600	6,800	1,121,700	6,800
2018-06-27	6,350	6,530	6,340	6,410	318,200	6,410
2018-06-26	6,300	6,370	6,270	6,330	333,400	6,330
2018-06-25	6,540	6,550	6,300	6,360	243,600	6,360
2018-06-22	6,420	6,540	6,400	6,460	278,000	6,460
2018-06-21	6,570	6,730	6,430	6,470	360,800	6,470
2018-06-20	6,210	6,610	6,160	6,470	1,164,900	6,470
2018-06-19	7,160	7,170	6,810	6,910	415,300	6,910
2018-06-18	7,550	7,560	7,240	7,310	256,600	7,310
2018-06-15	7,690	7,700	7,520	7,530	305,100	7,530
2018-06-14	7,570	7,670	7,520	7,640	206,000	7,640
2018-06-13	7,570	7,690	7,500	7,610	202,000	7,610
2018-06-12	7,490	7,580	7,430	7,500	209,300	7,500
2018-06-11	7,470	7,560	7,440	7,490	150,400	7,490
2018-06-08	7,470	7,510	7,410	7,460	301,700	7,460
2018-06-07	7,660	7,700	7,550	7,610	161,300	7,610
2018-06-06	7,730	7,750	7,630	7,660	178,400	7,660
2018-06-05	7,890	7,950	7,700	7,770	145,900	7,770
2018-06-04	7,870	8,020	7,810	8,000	230,300	8,000
2018-06-01	7,790	7,850	7,690	7,720	164,200	7,720
2018-05-31	7,600	7,870	7,530	7,810	399,100	7,810
2018-05-30	7,650	7,680	7,550	7,600	187,500	7,600
2018-05-29	7,740	7,890	7,680	7,750	151,000	7,750
2018-05-28	7,730	7,920	7,730	7,810	133,500	7,810
2018-05-25	7,790	7,840	7,760	7,790	158,700	7,790
2018-05-24	7,880	7,890	7,780	7,810	189,000	7,810
2018-05-23	7,880	7,950	7,810	7,890	180,600	7,890
2018-05-22	7,800	7,920	7,790	7,880	229,000	7,880
2018-05-21	7,890	7,900	7,740	7,780	131,000	7,780
2018-05-18	7,880	7,970	7,800	7,930	167,200	7,930
2018-05-17	7,760	7,900	7,740	7,870	225,300	7,870
2018-05-16	7,780	7,910	7,630	7,670	285,600	7,670
2018-05-15	7,990	8,090	7,750	7,770	337,600	7,770
2018-05-14	8,190	8,220	7,850	7,890	271,700	7,890
2018-05-11	7,940	8,360	7,940	8,280	490,600	8,280
2018-05-10	7,560	7,880	7,410	7,830	579,700	7,830
2018-05-09	7,670	7,730	7,600	7,710	276,800	7,710
2018-05-08	7,770	7,870	7,630	7,660	258,000	7,660
2018-05-07	7,840	7,930	7,690	7,800	216,200	7,800
2018-05-02	7,710	7,820	7,560	7,780	418,500	7,780
2018-05-01	8,060	8,060	7,670	7,730	412,600	7,730
2018-04-27	7,990	8,170	7,920	8,160	320,500	8,160
2018-04-26	7,790	7,870	7,760	7,840	370,300	7,840
2018-04-25	7,880	8,050	7,870	8,030	374,600	8,030
2018-04-24	8,240	8,260	7,810	7,850	498,000	7,850
2018-04-23	8,340	8,350	8,090	8,240	287,100	8,240
2018-04-20	8,090	8,490	8,080	8,480	600,000	8,480
2018-04-19	8,040	8,250	7,970	8,090	548,000	8,090
2018-04-18	7,560	7,840	7,430	7,810	320,200	7,810
2018-04-17	7,540	7,630	7,520	7,560	183,700	7,560
2018-04-16	7,270	7,580	7,250	7,570	279,300	7,570
2018-04-13	7,350	7,390	7,140	7,200	208,800	7,200
2018-04-12	7,210	7,330	7,210	7,290	225,800	7,290
2018-04-11	7,330	7,350	7,120	7,140	328,300	7,140
2018-04-10	7,600	7,600	7,390	7,410	206,700	7,410
2018-04-09	7,430	7,560	7,390	7,510	240,300	7,510
2018-04-06	7,490	7,570	7,410	7,430	246,000	7,430
2018-04-05	7,350	7,540	7,330	7,500	261,000	7,500
2018-04-04	7,280	7,310	7,210	7,270	160,500	7,270
2018-04-03	6,970	7,320	6,950	7,280	339,800	7,280
2018-03-30	7,200	7,210	7,070	7,120	179,400	7,120
2018-03-29	7,070	7,170	6,930	7,140	263,700	7,140
2018-03-28	7,120	7,180	7,050	7,100	211,600	7,100
2018-03-27	7,250	7,300	7,150	7,210	298,600	7,210
2018-03-26	6,870	7,190	6,870	7,190	453,400	7,190
2018-03-23	6,800	6,920	6,790	6,820	378,300	6,820
2018-03-22	6,870	6,960	6,800	6,940	412,400	6,940
2018-03-20	7,080	7,080	6,900	6,970	370,500	6,970
2018-03-19	6,950	6,970	6,780	6,890	313,700	6,890
2018-03-16	6,950	7,090	6,900	7,060	603,000	7,060
2018-03-15	6,870	6,960	6,830	6,850	359,700	6,850
2018-03-14	6,750	6,850	6,700	6,800	363,500	6,800
2018-03-13	6,690	6,790	6,670	6,780	256,800	6,780
2018-03-12	6,700	6,810	6,690	6,730	351,600	6,730
2018-03-09	6,710	6,710	6,590	6,600	524,900	6,600
2018-03-08	6,470	6,530	6,400	6,510	481,600	6,510
2018-03-07	6,140	6,400	6,130	6,370	535,700	6,370
2018-03-06	6,200	6,240	6,150	6,200	464,600	6,200
2018-03-05	5,940	6,170	5,930	6,160	519,100	6,160
2018-03-02	5,800	6,040	5,780	5,980	438,300	5,980
2018-03-01	5,960	5,960	5,860	5,900	308,300	5,900
2018-02-28	5,900	6,170	5,880	6,020	506,600	6,020
2018-02-27	6,030	6,030	5,820	5,920	485,100	5,920
2018-02-26	5,940	5,990	5,890	5,970	526,900	5,970
2018-02-23	5,870	5,920	5,800	5,870	651,500	5,870
2018-02-22	6,050	6,100	5,900	5,910	588,300	5,910
2018-02-21	6,200	6,280	5,980	6,180	620,100	6,180
2018-02-20	6,340	6,410	6,280	6,290	241,500	6,290
2018-02-19	6,280	6,400	6,260	6,370	212,100	6,370
2018-02-16	6,190	6,310	6,180	6,250	199,700	6,250
2018-02-15	6,080	6,210	6,080	6,160	304,000	6,160
2018-02-14	6,260	6,260	6,050	6,060	425,700	6,060
2018-02-13	6,420	6,430	6,230	6,260	414,400	6,260
2018-02-09	6,470	6,470	6,270	6,390	328,300	6,390
2018-02-08	6,750	6,780	6,650	6,690	292,000	6,690
2018-02-07	6,940	7,030	6,660	6,690	542,100	6,690
2018-02-06	6,960	7,000	6,760	6,920	334,500	6,920
2018-02-05	7,460	7,530	7,350	7,360	167,400	7,360
2018-02-02	7,600	7,640	7,530	7,610	222,300	7,610
2018-02-01	7,550	7,630	7,520	7,630	149,100	7,630
2018-01-31	7,580	7,670	7,510	7,510	275,300	7,510
2018-01-30	7,710	7,770	7,600	7,630	228,400	7,630
2018-01-29	7,800	7,870	7,720	7,740	181,900	7,740
2018-01-26	7,880	7,890	7,770	7,800	217,200	7,800
2018-01-25	7,900	7,950	7,760	7,790	219,500	7,790
2018-01-24	7,990	8,020	7,800	7,860	432,500	7,860
2018-01-23	8,100	8,120	8,030	8,050	189,800	8,050
2018-01-22	8,040	8,080	8,020	8,050	167,200	8,050
2018-01-19	8,020	8,150	8,020	8,080	171,000	8,080
2018-01-18	8,110	8,150	8,010	8,010	208,700	8,010
2018-01-17	8,050	8,190	8,000	8,020	276,100	8,020
2018-01-16	8,340	8,340	8,180	8,180	279,000	8,180
2018-01-15	8,260	8,300	8,230	8,250	112,100	8,250
2018-01-12	8,030	8,240	8,000	8,160	269,300	8,160
2018-01-11	8,340	8,390	7,880	8,000	619,800	8,000
2018-01-10	8,760	8,760	8,490	8,490	364,500	8,490
2018-01-09	8,630	8,820	8,620	8,760	167,500	8,760
2018-01-05	8,680	8,780	8,660	8,760	124,700	8,760
2018-01-04	8,500	8,680	8,450	8,670	142,200	8,670

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