4516 日本新薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,460	9,510	9,410	9,470	125,000	9,470
2019-12-27	9,410	9,450	9,360	9,420	106,800	9,420
2019-12-26	9,450	9,500	9,360	9,420	109,000	9,420
2019-12-25	9,440	9,490	9,350	9,370	92,600	9,370
2019-12-24	9,390	9,490	9,350	9,470	176,400	9,470
2019-12-23	9,330	9,430	9,330	9,380	150,700	9,380
2019-12-20	9,240	9,380	9,220	9,330	220,500	9,330
2019-12-19	9,250	9,330	9,130	9,170	164,200	9,170
2019-12-18	9,210	9,330	9,170	9,330	266,000	9,330
2019-12-17	9,020	9,310	8,950	9,240	433,400	9,240
2019-12-16	8,750	8,940	8,630	8,870	618,900	8,870
2019-12-13	9,220	9,280	8,850	8,960	724,500	8,960
2019-12-12	9,330	9,330	9,210	9,230	215,800	9,230
2019-12-11	9,480	9,520	9,350	9,360	229,700	9,360
2019-12-10	9,570	9,610	9,530	9,550	151,700	9,550
2019-12-09	9,610	9,630	9,420	9,490	215,500	9,490
2019-12-06	9,620	9,650	9,540	9,600	260,800	9,600
2019-12-05	9,920	9,920	9,630	9,670	323,400	9,670
2019-12-04	9,910	10,000	9,850	9,880	249,100	9,880
2019-12-03	10,110	10,170	9,930	10,030	202,500	10,030
2019-12-02	10,030	10,140	9,950	9,960	196,500	9,960
2019-11-29	10,040	10,130	9,880	9,880	226,800	9,880
2019-11-28	9,690	10,160	9,690	10,100	461,300	10,100
2019-11-27	9,600	9,620	9,430	9,560	410,600	9,560
2019-11-26	9,600	9,730	9,480	9,580	2,641,700	9,580
2019-11-25	9,560	9,640	9,310	9,520	970,600	9,520
2019-11-22	9,490	9,620	9,380	9,560	567,600	9,560
2019-11-21	9,940	9,950	9,250	9,460	1,038,200	9,460
2019-11-20	9,670	10,010	9,660	9,980	381,400	9,980
2019-11-19	9,590	9,750	9,580	9,650	182,300	9,650
2019-11-18	9,560	9,710	9,510	9,620	225,600	9,620
2019-11-15	9,430	9,560	9,430	9,540	190,900	9,540
2019-11-14	9,510	9,590	9,390	9,430	226,700	9,430
2019-11-13	9,380	9,490	9,370	9,400	234,500	9,400
2019-11-12	9,380	9,430	9,280	9,340	249,900	9,340
2019-11-11	9,550	9,680	9,320	9,370	343,500	9,370
2019-11-08	9,550	9,590	9,290	9,460	511,400	9,460
2019-11-07	9,530	9,620	9,380	9,490	341,900	9,490
2019-11-06	9,470	9,530	9,310	9,510	244,500	9,510
2019-11-05	9,760	9,770	9,580	9,610	228,400	9,610
2019-11-01	9,750	9,820	9,620	9,670	164,200	9,670
2019-10-31	9,700	9,850	9,590	9,800	214,800	9,800
2019-10-30	9,570	9,720	9,570	9,700	262,000	9,700
2019-10-29	9,520	9,580	9,460	9,520	153,700	9,520
2019-10-28	9,500	9,590	9,450	9,460	186,900	9,460
2019-10-25	9,490	9,620	9,470	9,590	229,100	9,590
2019-10-24	9,500	9,500	9,360	9,380	155,300	9,380
2019-10-23	9,300	9,440	9,180	9,440	280,000	9,440
2019-10-21	9,360	9,370	9,220	9,230	167,600	9,230
2019-10-18	9,450	9,530	9,310	9,360	281,000	9,360
2019-10-17	9,440	9,480	9,320	9,370	252,600	9,370
2019-10-16	9,600	9,710	9,480	9,500	261,100	9,500
2019-10-15	9,390	9,620	9,380	9,530	364,800	9,530
2019-10-11	9,320	9,350	9,230	9,270	221,600	9,270
2019-10-10	9,200	9,310	9,160	9,260	156,200	9,260
2019-10-09	9,160	9,290	9,110	9,260	185,500	9,260
2019-10-08	9,190	9,340	9,120	9,260	195,600	9,260
2019-10-07	9,090	9,140	8,910	9,140	230,600	9,140
2019-10-04	9,100	9,110	8,850	9,060	250,100	9,060
2019-10-03	9,120	9,240	9,020	9,150	275,000	9,150
2019-10-02	9,030	9,360	9,020	9,180	334,400	9,180
2019-10-01	9,110	9,170	9,030	9,070	127,200	9,070
2019-09-30	9,010	9,170	9,010	9,090	153,200	9,090
2019-09-27	9,090	9,160	8,990	9,100	275,700	9,100
2019-09-26	9,060	9,060	8,850	8,950	360,200	8,950
2019-09-25	9,080	9,170	9,000	9,110	259,700	9,110
2019-09-24	9,010	9,220	9,010	9,090	235,800	9,090
2019-09-20	9,020	9,030	8,880	8,940	193,400	8,940
2019-09-19	8,900	9,090	8,890	9,020	234,900	9,020
2019-09-18	8,690	8,880	8,680	8,850	225,800	8,850
2019-09-17	8,560	8,710	8,430	8,690	216,600	8,690
2019-09-13	8,590	8,710	8,500	8,660	277,400	8,660
2019-09-12	8,570	8,660	8,480	8,580	256,200	8,580
2019-09-11	8,240	8,430	8,150	8,420	407,700	8,420
2019-09-10	8,770	8,780	8,460	8,540	348,800	8,540
2019-09-09	8,790	8,980	8,770	8,960	139,100	8,960
2019-09-06	8,760	8,770	8,660	8,720	183,300	8,720
2019-09-05	8,710	8,840	8,660	8,780	166,700	8,780
2019-09-04	8,580	8,760	8,580	8,740	160,700	8,740
2019-09-03	8,650	8,720	8,630	8,680	126,000	8,680
2019-09-02	8,630	8,830	8,610	8,700	140,200	8,700
2019-08-30	8,820	8,850	8,680	8,730	280,600	8,730
2019-08-29	8,800	8,930	8,640	8,640	674,900	8,640
2019-08-28	9,000	9,010	8,760	8,770	222,600	8,770
2019-08-27	8,930	8,980	8,860	8,930	161,500	8,930
2019-08-26	8,690	8,920	8,660	8,900	205,500	8,900
2019-08-23	8,990	8,990	8,840	8,870	162,400	8,870
2019-08-22	9,040	9,060	8,850	8,960	206,400	8,960
2019-08-21	9,000	9,160	8,990	9,040	243,800	9,040
2019-08-20	8,850	9,010	8,840	8,950	253,000	8,950
2019-08-19	8,680	8,750	8,640	8,680	153,100	8,680
2019-08-16	8,540	8,690	8,480	8,680	164,100	8,680
2019-08-15	8,370	8,560	8,340	8,540	305,700	8,540
2019-08-14	8,740	8,770	8,530	8,550	308,100	8,550
2019-08-13	8,540	8,740	8,480	8,680	271,600	8,680
2019-08-09	8,600	8,930	8,600	8,690	458,000	8,690
2019-08-08	8,120	8,540	7,950	8,500	599,300	8,500
2019-08-07	7,870	7,990	7,750	7,980	297,500	7,980
2019-08-06	7,700	7,910	7,670	7,900	204,600	7,900
2019-08-05	7,850	7,930	7,790	7,910	193,100	7,910
2019-08-02	7,790	8,020	7,770	7,960	253,800	7,960
2019-08-01	7,810	7,890	7,780	7,800	161,800	7,800
2019-07-31	7,850	8,000	7,850	7,890	172,400	7,890
2019-07-30	7,980	8,050	7,850	7,950	171,200	7,950
2019-07-29	7,910	7,920	7,770	7,860	115,200	7,860
2019-07-26	7,800	7,880	7,780	7,880	115,600	7,880
2019-07-25	7,800	7,900	7,790	7,870	86,500	7,870
2019-07-24	7,910	7,940	7,800	7,870	187,700	7,870
2019-07-23	7,920	7,980	7,890	7,940	137,400	7,940
2019-07-22	7,990	8,000	7,920	7,940	136,300	7,940
2019-07-19	7,930	8,120	7,870	8,100	150,800	8,100
2019-07-18	7,970	8,080	7,960	7,990	167,700	7,990
2019-07-17	7,930	8,070	7,880	8,040	157,700	8,040
2019-07-16	8,040	8,070	7,960	8,040	102,100	8,040
2019-07-12	8,080	8,140	8,060	8,100	125,800	8,100
2019-07-11	7,990	8,100	7,960	8,050	130,300	8,050
2019-07-10	7,860	8,020	7,830	7,990	125,400	7,990
2019-07-09	7,920	8,040	7,900	7,970	119,900	7,970
2019-07-08	8,010	8,040	7,800	7,840	189,900	7,840
2019-07-05	8,140	8,160	8,010	8,090	126,900	8,090
2019-07-04	8,190	8,210	7,950	8,130	195,600	8,130
2019-07-03	8,320	8,360	8,120	8,180	167,700	8,180
2019-07-02	8,030	8,280	8,020	8,250	223,100	8,250
2019-07-01	7,840	7,990	7,770	7,960	291,900	7,960
2019-06-28	7,540	7,650	7,520	7,600	169,200	7,600
2019-06-27	7,620	7,650	7,490	7,540	230,900	7,540
2019-06-26	7,700	7,720	7,590	7,700	230,000	7,700
2019-06-25	7,790	7,900	7,770	7,830	130,800	7,830
2019-06-24	8,010	8,040	7,800	7,810	132,400	7,810
2019-06-21	7,950	8,070	7,900	7,960	277,200	7,960
2019-06-20	8,300	8,310	7,950	7,950	391,200	7,950
2019-06-19	8,430	8,470	8,370	8,420	211,700	8,420
2019-06-18	8,330	8,420	8,250	8,290	207,000	8,290
2019-06-17	8,230	8,330	8,200	8,260	200,700	8,260
2019-06-14	8,280	8,390	8,260	8,310	288,700	8,310
2019-06-13	8,120	8,250	8,100	8,220	141,400	8,220
2019-06-12	8,030	8,240	8,000	8,170	178,900	8,170
2019-06-11	8,070	8,150	8,020	8,060	134,600	8,060
2019-06-10	8,010	8,150	7,980	8,110	199,500	8,110
2019-06-07	7,800	7,890	7,790	7,830	155,700	7,830
2019-06-06	7,820	7,850	7,710	7,820	134,300	7,820
2019-06-05	7,670	7,830	7,640	7,790	220,600	7,790
2019-06-04	7,590	7,620	7,410	7,490	196,000	7,490
2019-06-03	7,490	7,530	7,360	7,460	135,100	7,460
2019-05-31	7,700	7,740	7,520	7,520	289,400	7,520
2019-05-30	7,830	7,870	7,710	7,750	115,700	7,750
2019-05-29	7,930	7,950	7,820	7,920	158,900	7,920
2019-05-28	7,980	8,090	7,970	8,030	254,300	8,030
2019-05-27	7,810	8,000	7,810	7,960	136,700	7,960
2019-05-24	7,870	7,960	7,860	7,960	114,100	7,960
2019-05-23	7,820	7,970	7,710	7,920	166,400	7,920
2019-05-22	7,810	7,880	7,690	7,750	136,600	7,750
2019-05-21	7,990	8,040	7,850	7,870	175,700	7,870
2019-05-20	8,030	8,050	7,960	8,050	147,800	8,050
2019-05-17	8,050	8,070	7,910	7,960	187,800	7,960
2019-05-16	7,960	7,970	7,840	7,930	207,600	7,930
2019-05-15	7,680	7,910	7,560	7,900	244,200	7,900
2019-05-14	7,530	7,940	7,210	7,690	474,200	7,690
2019-05-13	7,760	7,890	7,650	7,800	267,100	7,800
2019-05-10	7,800	7,890	7,740	7,830	271,300	7,830
2019-05-09	7,730	7,860	7,720	7,780	259,400	7,780
2019-05-08	7,640	7,780	7,640	7,750	228,000	7,750
2019-05-07	7,770	7,830	7,680	7,790	238,300	7,790
2019-04-26	7,510	7,700	7,500	7,660	238,200	7,660
2019-04-25	7,390	7,600	7,340	7,560	214,000	7,560
2019-04-24	7,480	7,560	7,380	7,390	325,900	7,390
2019-04-23	7,150	7,230	7,120	7,200	155,800	7,200
2019-04-22	7,040	7,070	6,960	7,010	161,500	7,010
2019-04-19	7,070	7,140	7,000	7,050	107,200	7,050
2019-04-18	7,290	7,310	7,020	7,050	215,200	7,050
2019-04-17	7,410	7,470	7,270	7,360	187,700	7,360
2019-04-16	7,590	7,610	7,380	7,380	226,100	7,380
2019-04-15	7,660	7,720	7,590	7,600	185,800	7,600
2019-04-12	7,650	7,650	7,470	7,520	129,800	7,520
2019-04-11	7,510	7,650	7,510	7,620	127,900	7,620
2019-04-10	7,400	7,590	7,370	7,500	162,400	7,500
2019-04-09	7,410	7,430	7,370	7,420	116,200	7,420
2019-04-08	7,430	7,580	7,390	7,500	165,100	7,500
2019-04-05	7,360	7,490	7,360	7,480	145,800	7,480
2019-04-04	7,400	7,400	7,250	7,290	252,300	7,290
2019-04-03	7,610	7,610	7,460	7,490	230,800	7,490
2019-04-02	7,760	7,770	7,590	7,620	308,100	7,620
2019-04-01	8,140	8,150	7,830	7,860	255,800	7,860
2019-03-29	7,900	8,070	7,860	8,060	277,400	8,060
2019-03-28	7,770	7,800	7,650	7,750	225,100	7,750
2019-03-27	7,920	7,990	7,820	7,970	264,600	7,970
2019-03-26	7,490	7,800	7,490	7,770	366,200	7,770
2019-03-25	7,410	7,480	7,340	7,430	194,100	7,430
2019-03-22	7,620	7,700	7,600	7,630	253,000	7,630
2019-03-20	7,410	7,520	7,320	7,490	204,900	7,490
2019-03-19	7,620	7,620	7,410	7,410	200,300	7,410
2019-03-18	7,680	7,720	7,570	7,620	231,200	7,620
2019-03-15	7,540	7,780	7,540	7,750	208,200	7,750
2019-03-14	7,600	7,660	7,530	7,610	154,300	7,610
2019-03-13	7,490	7,600	7,460	7,520	126,400	7,520
2019-03-12	7,390	7,620	7,390	7,590	191,300	7,590
2019-03-11	7,280	7,440	7,250	7,350	114,800	7,350
2019-03-08	7,390	7,410	7,300	7,300	194,200	7,300
2019-03-07	7,500	7,570	7,450	7,490	130,400	7,490
2019-03-06	7,500	7,600	7,410	7,580	189,700	7,580
2019-03-05	7,470	7,550	7,350	7,400	280,600	7,400
2019-03-04	7,360	7,580	7,330	7,580	235,800	7,580
2019-03-01	7,120	7,350	7,120	7,320	185,900	7,320
2019-02-28	7,090	7,160	7,050	7,070	213,600	7,070
2019-02-27	7,000	7,110	6,910	7,050	183,600	7,050
2019-02-26	6,910	7,020	6,880	6,970	136,200	6,970
2019-02-25	6,800	6,880	6,770	6,860	99,100	6,860
2019-02-22	6,860	6,890	6,770	6,800	88,800	6,800
2019-02-21	6,850	6,870	6,760	6,860	95,300	6,860
2019-02-20	6,910	6,940	6,770	6,840	193,000	6,840
2019-02-19	6,970	7,040	6,890	6,910	131,300	6,910
2019-02-18	6,930	7,020	6,800	7,000	243,600	7,000
2019-02-15	6,830	6,880	6,710	6,750	275,500	6,750
2019-02-14	6,960	7,030	6,930	6,950	154,600	6,950
2019-02-13	6,970	7,050	6,950	6,990	302,300	6,990
2019-02-12	6,970	7,200	6,940	7,170	214,200	7,170
2019-02-08	7,120	7,140	6,950	6,980	286,000	6,980
2019-02-07	7,210	7,430	7,140	7,200	393,800	7,200
2019-02-06	7,150	7,300	7,090	7,170	162,800	7,170
2019-02-05	7,250	7,270	7,080	7,110	185,200	7,110
2019-02-04	7,150	7,370	7,100	7,300	202,600	7,300
2019-02-01	6,940	7,090	6,910	7,050	170,500	7,050
2019-01-31	6,850	6,940	6,800	6,900	197,500	6,900
2019-01-30	6,790	6,840	6,680	6,730	225,300	6,730
2019-01-29	6,610	6,800	6,610	6,780	194,900	6,780
2019-01-28	6,570	6,690	6,540	6,640	130,700	6,640
2019-01-25	6,590	6,700	6,530	6,630	172,700	6,630
2019-01-24	6,460	6,590	6,420	6,560	157,000	6,560
2019-01-23	6,540	6,590	6,440	6,510	247,500	6,510
2019-01-22	6,600	6,680	6,500	6,540	182,600	6,540
2019-01-21	6,500	6,580	6,470	6,510	144,400	6,510
2019-01-18	6,430	6,500	6,400	6,430	115,100	6,430
2019-01-17	6,400	6,430	6,240	6,340	158,100	6,340
2019-01-16	6,330	6,540	6,280	6,470	234,900	6,470
2019-01-15	6,230	6,460	6,220	6,310	182,200	6,310
2019-01-11	6,290	6,360	6,170	6,300	274,500	6,300
2019-01-10	6,490	6,490	6,240	6,250	280,400	6,250
2019-01-09	6,740	6,740	6,570	6,590	188,400	6,590
2019-01-08	6,750	6,820	6,690	6,690	238,300	6,690
2019-01-07	6,760	6,760	6,570	6,680	298,200	6,680
2019-01-04	6,790	6,860	6,490	6,550	520,600	6,550

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