1. HOME >
  2. 株価時系列 >
  3. 4516 >
  4. 2018年

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
2018-12-287,0707,1206,8906,990136,0006,990
2018-12-276,7607,1006,7607,090227,4007,090
2018-12-266,5906,6606,4006,510270,4006,510
2018-12-256,8506,8506,4406,510200,5006,510
2018-12-217,3207,3307,0007,000235,8007,000
2018-12-207,5507,5907,3107,320235,9007,320
2018-12-197,4507,5907,4207,560255,5007,560
2018-12-187,5207,5507,3007,450281,4007,450
2018-12-177,7107,7607,5207,700415,0007,700
2018-12-147,7907,9107,7207,830377,2007,830
2018-12-137,5507,8607,5507,790291,6007,790
2018-12-127,3407,5507,3307,520327,4007,520
2018-12-117,4407,4707,2607,280198,9007,280
2018-12-107,3807,4307,3207,400152,7007,400
2018-12-077,4807,5707,4107,490186,5007,490
2018-12-067,6107,6107,3807,490174,7007,490
2018-12-057,4907,6807,4807,650137,4007,650
2018-12-047,7507,8407,5907,610222,2007,610
2018-12-037,8607,9107,7807,830145,1007,830
2018-11-307,6207,8107,6007,760199,4007,760
2018-11-297,8507,9307,6407,650358,7007,650
2018-11-287,7807,7907,5107,710258,0007,710
2018-11-277,6307,7107,5807,670310,9007,670
2018-11-267,5507,6207,5107,560166,2007,560
2018-11-227,5207,6307,4507,600214,8007,600
2018-11-217,3307,4107,2707,380227,5007,380
2018-11-207,3907,4807,3107,390243,4007,390
2018-11-197,3107,5407,3007,440271,7007,440
2018-11-167,5007,5807,4207,460242,5007,460
2018-11-157,4007,5307,3507,470220,0007,470
2018-11-147,2907,4207,2307,340243,4007,340
2018-11-137,4007,5207,2907,400424,8007,400
2018-11-127,2807,5507,2707,480425,1007,480
2018-11-097,2107,3907,1907,330422,2007,330
2018-11-086,8407,2206,8407,180458,0007,180
2018-11-076,6506,7806,5106,590377,0006,590
2018-11-066,5006,6906,5006,640163,0006,640
2018-11-056,5506,5906,4606,490176,9006,490
2018-11-026,4706,5906,4106,570345,9006,570
2018-11-016,5006,6206,4206,450218,5006,450
2018-10-316,4506,5406,3106,510214,4006,510
2018-10-306,3606,5206,3606,480180,8006,480
2018-10-296,4306,5506,3606,370120,6006,370
2018-10-266,5806,5906,3106,390210,6006,390
2018-10-256,5606,6206,5106,530205,8006,530
2018-10-246,6306,7406,6106,720270,1006,720
2018-10-236,8506,8506,5506,560284,0006,560
2018-10-226,8406,9906,8106,950163,4006,950
2018-10-196,8206,9806,7906,890249,2006,890
2018-10-187,0507,1607,0107,040239,3007,040
2018-10-176,8506,9606,6506,960298,1006,960
2018-10-166,7106,8306,6906,750256,6006,750
2018-10-156,8506,8806,7606,790254,9006,790
2018-10-127,0607,1606,8906,910266,4006,910
2018-10-117,0707,1907,0007,150412,0007,150
2018-10-107,1407,3207,0907,220302,5007,220
2018-10-097,1807,3206,9407,040460,5007,040
2018-10-057,4307,6007,2307,330360,4007,330
2018-10-047,5607,6107,4007,510563,7007,510
2018-10-037,4107,5807,4107,510316,2007,510
2018-10-027,4407,4807,3207,400164,0007,400
2018-10-017,4507,4707,2707,360283,5007,360
2018-09-287,4307,5207,3707,450420,0007,450
2018-09-277,4007,4907,3007,350461,5007,350
2018-09-267,2207,3807,1607,380470,4007,380
2018-09-256,9807,2306,9607,190356,8007,190
2018-09-216,7706,9606,7106,900262,7006,900
2018-09-206,9306,9406,7106,760230,3006,760
2018-09-196,9706,9906,9006,930181,8006,930
2018-09-186,8006,9006,7206,880153,3006,880
2018-09-146,9906,9906,7806,820183,3006,820
2018-09-136,8106,9706,7906,920215,2006,920
2018-09-126,8806,9106,6606,770245,8006,770
2018-09-116,7206,8406,7006,780190,3006,780
2018-09-106,6306,7906,6306,700144,2006,700
2018-09-076,7006,7706,5406,630280,5006,630
2018-09-066,7206,8306,6806,740190,2006,740
2018-09-056,7106,7906,6106,760228,6006,760
2018-09-046,6406,7806,6106,750247,2006,750
2018-09-036,4906,5306,4106,510106,7006,510
2018-08-316,4706,5706,4406,530138,8006,530
2018-08-306,5906,5906,4006,470164,5006,470
2018-08-296,4606,5206,4406,490166,4006,490
2018-08-286,4506,4606,3706,400109,7006,400
2018-08-276,3306,4406,2806,410123,0006,410
2018-08-246,2606,3906,2506,300130,5006,300
2018-08-236,2106,2606,1906,21079,7006,210
2018-08-226,0806,2306,0806,210169,3006,210
2018-08-216,1206,1306,0406,090165,2006,090
2018-08-206,1706,2606,1506,160158,4006,160
2018-08-176,0506,2006,0306,180175,4006,180
2018-08-166,1406,1606,0506,060147,9006,060
2018-08-156,1606,3006,1606,200166,4006,200
2018-08-146,1106,2306,1006,180132,4006,180
2018-08-136,1306,1806,0406,060229,0006,060
2018-08-106,3606,4206,1706,200216,5006,200
2018-08-096,4306,4706,2106,380260,5006,380
2018-08-086,2106,6906,1806,490584,0006,490
2018-08-076,0406,1805,9306,080435,4006,080
2018-08-066,1506,1706,0806,100124,8006,100
2018-08-036,2006,2306,1606,190105,4006,190
2018-08-026,3506,3606,1506,180160,6006,180
2018-08-016,4006,4606,3306,350118,9006,350
2018-07-316,3406,3906,2906,350198,7006,350
2018-07-306,5406,5406,2506,320310,3006,320
2018-07-276,4806,6006,3106,580447,8006,580
2018-07-266,4306,5706,4006,540435,4006,540
2018-07-256,1206,3406,0606,270355,6006,270
2018-07-246,2206,2706,1106,120257,7006,120
2018-07-236,0906,2106,0406,200235,3006,200
2018-07-206,1406,1405,9706,100267,5006,100
2018-07-196,2806,2906,0806,140287,6006,140
2018-07-186,3506,4906,3106,380518,6006,380
2018-07-176,0306,2305,9806,220350,2006,220
2018-07-136,1306,1705,8906,010348,5006,010
2018-07-126,0506,2006,0006,180325,0006,180
2018-07-116,0706,0705,9706,030397,4006,030
2018-07-106,2606,2706,1306,130411,9006,130
2018-07-096,5306,5706,1906,260385,3006,260
2018-07-066,5106,5306,2906,460417,3006,460
2018-07-056,4806,5506,4006,510339,4006,510
2018-07-046,2206,4706,2206,460476,4006,460
2018-07-036,5006,5806,1206,220688,6006,220
2018-07-026,8406,9606,5706,6001,004,7006,600
2018-06-296,7806,9306,5106,880746,1006,880
2018-06-286,6606,9206,6006,8001,121,7006,800
2018-06-276,3506,5306,3406,410318,2006,410
2018-06-266,3006,3706,2706,330333,4006,330
2018-06-256,5406,5506,3006,360243,6006,360
2018-06-226,4206,5406,4006,460278,0006,460
2018-06-216,5706,7306,4306,470360,8006,470
2018-06-206,2106,6106,1606,4701,164,9006,470
2018-06-197,1607,1706,8106,910415,3006,910
2018-06-187,5507,5607,2407,310256,6007,310
2018-06-157,6907,7007,5207,530305,1007,530
2018-06-147,5707,6707,5207,640206,0007,640
2018-06-137,5707,6907,5007,610202,0007,610
2018-06-127,4907,5807,4307,500209,3007,500
2018-06-117,4707,5607,4407,490150,4007,490
2018-06-087,4707,5107,4107,460301,7007,460
2018-06-077,6607,7007,5507,610161,3007,610
2018-06-067,7307,7507,6307,660178,4007,660
2018-06-057,8907,9507,7007,770145,9007,770
2018-06-047,8708,0207,8108,000230,3008,000
2018-06-017,7907,8507,6907,720164,2007,720
2018-05-317,6007,8707,5307,810399,1007,810
2018-05-307,6507,6807,5507,600187,5007,600
2018-05-297,7407,8907,6807,750151,0007,750
2018-05-287,7307,9207,7307,810133,5007,810
2018-05-257,7907,8407,7607,790158,7007,790
2018-05-247,8807,8907,7807,810189,0007,810
2018-05-237,8807,9507,8107,890180,6007,890
2018-05-227,8007,9207,7907,880229,0007,880
2018-05-217,8907,9007,7407,780131,0007,780
2018-05-187,8807,9707,8007,930167,2007,930
2018-05-177,7607,9007,7407,870225,3007,870
2018-05-167,7807,9107,6307,670285,6007,670
2018-05-157,9908,0907,7507,770337,6007,770
2018-05-148,1908,2207,8507,890271,7007,890
2018-05-117,9408,3607,9408,280490,6008,280
2018-05-107,5607,8807,4107,830579,7007,830
2018-05-097,6707,7307,6007,710276,8007,710
2018-05-087,7707,8707,6307,660258,0007,660
2018-05-077,8407,9307,6907,800216,2007,800
2018-05-027,7107,8207,5607,780418,5007,780
2018-05-018,0608,0607,6707,730412,6007,730
2018-04-277,9908,1707,9208,160320,5008,160
2018-04-267,7907,8707,7607,840370,3007,840
2018-04-257,8808,0507,8708,030374,6008,030
2018-04-248,2408,2607,8107,850498,0007,850
2018-04-238,3408,3508,0908,240287,1008,240
2018-04-208,0908,4908,0808,480600,0008,480
2018-04-198,0408,2507,9708,090548,0008,090
2018-04-187,5607,8407,4307,810320,2007,810
2018-04-177,5407,6307,5207,560183,7007,560
2018-04-167,2707,5807,2507,570279,3007,570
2018-04-137,3507,3907,1407,200208,8007,200
2018-04-127,2107,3307,2107,290225,8007,290
2018-04-117,3307,3507,1207,140328,3007,140
2018-04-107,6007,6007,3907,410206,7007,410
2018-04-097,4307,5607,3907,510240,3007,510
2018-04-067,4907,5707,4107,430246,0007,430
2018-04-057,3507,5407,3307,500261,0007,500
2018-04-047,2807,3107,2107,270160,5007,270
2018-04-036,9707,3206,9507,280339,8007,280
2018-03-307,2007,2107,0707,120179,4007,120
2018-03-297,0707,1706,9307,140263,7007,140
2018-03-287,1207,1807,0507,100211,6007,100
2018-03-277,2507,3007,1507,210298,6007,210
2018-03-266,8707,1906,8707,190453,4007,190
2018-03-236,8006,9206,7906,820378,3006,820
2018-03-226,8706,9606,8006,940412,4006,940
2018-03-207,0807,0806,9006,970370,5006,970
2018-03-196,9506,9706,7806,890313,7006,890
2018-03-166,9507,0906,9007,060603,0007,060
2018-03-156,8706,9606,8306,850359,7006,850
2018-03-146,7506,8506,7006,800363,5006,800
2018-03-136,6906,7906,6706,780256,8006,780
2018-03-126,7006,8106,6906,730351,6006,730
2018-03-096,7106,7106,5906,600524,9006,600
2018-03-086,4706,5306,4006,510481,6006,510
2018-03-076,1406,4006,1306,370535,7006,370
2018-03-066,2006,2406,1506,200464,6006,200
2018-03-055,9406,1705,9306,160519,1006,160
2018-03-025,8006,0405,7805,980438,3005,980
2018-03-015,9605,9605,8605,900308,3005,900
2018-02-285,9006,1705,8806,020506,6006,020
2018-02-276,0306,0305,8205,920485,1005,920
2018-02-265,9405,9905,8905,970526,9005,970
2018-02-235,8705,9205,8005,870651,5005,870
2018-02-226,0506,1005,9005,910588,3005,910
2018-02-216,2006,2805,9806,180620,1006,180
2018-02-206,3406,4106,2806,290241,5006,290
2018-02-196,2806,4006,2606,370212,1006,370
2018-02-166,1906,3106,1806,250199,7006,250
2018-02-156,0806,2106,0806,160304,0006,160
2018-02-146,2606,2606,0506,060425,7006,060
2018-02-136,4206,4306,2306,260414,4006,260
2018-02-096,4706,4706,2706,390328,3006,390
2018-02-086,7506,7806,6506,690292,0006,690
2018-02-076,9407,0306,6606,690542,1006,690
2018-02-066,9607,0006,7606,920334,5006,920
2018-02-057,4607,5307,3507,360167,4007,360
2018-02-027,6007,6407,5307,610222,3007,610
2018-02-017,5507,6307,5207,630149,1007,630
2018-01-317,5807,6707,5107,510275,3007,510
2018-01-307,7107,7707,6007,630228,4007,630
2018-01-297,8007,8707,7207,740181,9007,740
2018-01-267,8807,8907,7707,800217,2007,800
2018-01-257,9007,9507,7607,790219,5007,790
2018-01-247,9908,0207,8007,860432,5007,860
2018-01-238,1008,1208,0308,050189,8008,050
2018-01-228,0408,0808,0208,050167,2008,050
2018-01-198,0208,1508,0208,080171,0008,080
2018-01-188,1108,1508,0108,010208,7008,010
2018-01-178,0508,1908,0008,020276,1008,020
2018-01-168,3408,3408,1808,180279,0008,180
2018-01-158,2608,3008,2308,250112,1008,250
2018-01-128,0308,2408,0008,160269,3008,160
2018-01-118,3408,3907,8808,000619,8008,000
2018-01-108,7608,7608,4908,490364,5008,490
2018-01-098,6308,8208,6208,760167,5008,760
2018-01-058,6808,7808,6608,760124,7008,760
2018-01-048,5008,6808,4508,670142,2008,670

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