4516 日本新薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,810	6,840	6,730	6,770	212,300	6,770
2020-12-29	6,840	6,920	6,770	6,910	163,900	6,910
2020-12-28	6,820	6,820	6,720	6,760	173,800	6,760
2020-12-25	6,880	6,890	6,800	6,820	119,600	6,820
2020-12-24	6,950	6,960	6,850	6,880	110,700	6,880
2020-12-23	6,980	7,020	6,890	6,910	173,600	6,910
2020-12-22	6,990	7,020	6,920	6,980	155,200	6,980
2020-12-21	7,020	7,100	6,960	7,020	155,700	7,020
2020-12-18	6,970	7,030	6,890	6,980	218,700	6,980
2020-12-17	7,020	7,040	6,960	6,990	172,700	6,990
2020-12-16	7,210	7,240	7,090	7,090	177,600	7,090
2020-12-15	7,340	7,370	7,220	7,250	124,100	7,250
2020-12-14	7,280	7,400	7,250	7,270	176,100	7,270
2020-12-11	7,180	7,310	7,180	7,280	149,000	7,280
2020-12-10	7,230	7,260	7,190	7,240	119,700	7,240
2020-12-09	7,190	7,340	7,150	7,300	209,000	7,300
2020-12-08	7,210	7,210	7,110	7,140	165,800	7,140
2020-12-07	7,300	7,320	7,230	7,260	172,100	7,260
2020-12-04	7,320	7,340	7,250	7,300	210,900	7,300
2020-12-03	7,420	7,450	7,330	7,330	170,800	7,330
2020-12-02	7,360	7,400	7,270	7,360	250,500	7,360
2020-12-01	7,530	7,580	7,400	7,430	197,100	7,430
2020-11-30	7,650	7,660	7,420	7,460	311,300	7,460
2020-11-27	7,580	7,610	7,530	7,590	195,400	7,590
2020-11-26	7,600	7,630	7,500	7,610	122,600	7,610
2020-11-25	7,770	7,770	7,590	7,590	203,600	7,590
2020-11-24	7,720	7,810	7,630	7,640	155,200	7,640
2020-11-20	7,580	7,660	7,530	7,620	128,200	7,620
2020-11-19	7,570	7,630	7,440	7,630	232,800	7,630
2020-11-18	7,390	7,500	7,330	7,490	194,700	7,490
2020-11-17	7,510	7,540	7,350	7,440	281,100	7,440
2020-11-16	7,460	7,530	7,320	7,450	280,300	7,450
2020-11-13	7,460	7,510	7,260	7,310	234,900	7,310
2020-11-12	7,520	7,550	7,380	7,400	379,100	7,400
2020-11-11	7,670	7,690	7,540	7,620	280,300	7,620
2020-11-10	7,730	7,750	7,460	7,580	408,100	7,580
2020-11-09	8,070	8,070	7,730	7,810	329,800	7,810
2020-11-06	7,950	7,970	7,560	7,920	528,800	7,920
2020-11-05	8,000	8,360	8,000	8,300	411,900	8,300
2020-11-04	7,740	7,960	7,600	7,920	314,900	7,920
2020-11-02	7,520	7,700	7,510	7,590	210,400	7,590
2020-10-30	7,540	7,550	7,390	7,440	269,200	7,440
2020-10-29	7,540	7,650	7,510	7,550	263,400	7,550
2020-10-28	7,730	7,740	7,630	7,670	89,800	7,670
2020-10-27	7,780	7,800	7,660	7,760	81,200	7,760
2020-10-26	7,910	7,970	7,780	7,790	88,700	7,790
2020-10-23	7,910	7,910	7,780	7,820	190,400	7,820
2020-10-22	8,190	8,200	7,870	7,920	236,800	7,920
2020-10-21	8,340	8,410	8,310	8,320	123,500	8,320
2020-10-20	8,330	8,440	8,280	8,330	122,700	8,330
2020-10-19	8,240	8,370	8,190	8,330	132,400	8,330
2020-10-16	8,310	8,310	8,160	8,180	129,300	8,180
2020-10-15	8,240	8,350	8,190	8,240	143,300	8,240
2020-10-14	8,110	8,370	8,070	8,300	178,500	8,300
2020-10-13	8,070	8,150	8,070	8,110	89,200	8,110
2020-10-12	8,030	8,080	7,970	8,070	145,500	8,070
2020-10-09	8,150	8,150	7,980	8,050	211,300	8,050
2020-10-08	8,250	8,270	8,140	8,230	169,100	8,230
2020-10-07	8,280	8,320	8,170	8,190	161,800	8,190
2020-10-06	8,400	8,450	8,320	8,370	127,500	8,370
2020-10-05	8,380	8,560	8,360	8,410	111,400	8,410
2020-10-02	8,510	8,600	8,260	8,320	230,800	8,320
2020-09-30	8,780	8,890	8,640	8,640	205,300	8,640
2020-09-29	8,870	8,870	8,670	8,790	208,300	8,790
2020-09-28	8,720	8,830	8,690	8,830	219,000	8,830
2020-09-25	8,580	8,690	8,560	8,590	151,900	8,590
2020-09-24	8,530	8,600	8,470	8,510	229,300	8,510
2020-09-23	8,780	8,780	8,570	8,640	165,200	8,640
2020-09-18	8,750	8,820	8,660	8,810	191,300	8,810
2020-09-17	8,870	8,900	8,740	8,800	102,700	8,800
2020-09-16	8,880	8,980	8,870	8,900	99,200	8,900
2020-09-15	8,880	8,880	8,770	8,860	68,000	8,860
2020-09-14	8,800	8,940	8,780	8,880	107,600	8,880
2020-09-11	8,660	8,750	8,580	8,740	141,900	8,740
2020-09-10	8,470	8,620	8,420	8,600	141,500	8,600
2020-09-09	8,420	8,470	8,320	8,400	195,000	8,400
2020-09-08	8,390	8,440	8,300	8,440	128,800	8,440
2020-09-07	8,340	8,440	8,320	8,340	111,200	8,340
2020-09-04	8,550	8,570	8,340	8,350	200,700	8,350
2020-09-03	8,680	8,730	8,650	8,670	133,400	8,670
2020-09-02	8,660	8,730	8,530	8,630	181,300	8,630
2020-09-01	8,770	8,810	8,680	8,720	127,700	8,720
2020-08-31	8,690	8,820	8,650	8,750	202,600	8,750
2020-08-28	8,820	8,880	8,580	8,660	212,000	8,660
2020-08-27	8,860	8,890	8,740	8,790	161,100	8,790
2020-08-26	8,980	9,070	8,850	8,900	239,500	8,900
2020-08-25	9,100	9,170	9,040	9,080	205,400	9,080
2020-08-24	9,190	9,290	9,130	9,160	154,400	9,160
2020-08-21	9,240	9,320	9,150	9,200	186,600	9,200
2020-08-20	9,200	9,250	9,040	9,200	224,200	9,200
2020-08-19	8,980	9,110	8,960	9,050	185,800	9,050
2020-08-18	8,850	8,960	8,740	8,900	181,100	8,900
2020-08-17	9,200	9,200	8,790	8,870	274,800	8,870
2020-08-14	9,000	9,320	9,000	9,280	416,500	9,280
2020-08-13	8,370	8,820	8,360	8,780	544,100	8,780
2020-08-12	8,330	8,410	8,180	8,220	270,600	8,220
2020-08-11	8,300	8,430	8,240	8,330	160,000	8,330
2020-08-07	8,360	8,430	8,300	8,310	147,700	8,310
2020-08-06	8,360	8,400	8,220	8,290	104,400	8,290
2020-08-05	8,330	8,440	8,290	8,410	114,300	8,410
2020-08-04	8,280	8,450	8,280	8,360	127,700	8,360
2020-08-03	8,230	8,290	8,140	8,250	94,600	8,250
2020-07-31	8,300	8,430	8,130	8,130	194,100	8,130
2020-07-30	8,490	8,490	8,310	8,390	176,900	8,390
2020-07-29	8,540	8,620	8,480	8,490	227,000	8,490
2020-07-28	8,450	8,690	8,440	8,530	252,600	8,530
2020-07-27	8,260	8,450	8,190	8,430	183,200	8,430
2020-07-22	8,280	8,390	8,130	8,330	191,200	8,330
2020-07-21	8,440	8,580	8,370	8,420	218,100	8,420
2020-07-20	8,120	8,310	8,070	8,290	219,800	8,290
2020-07-17	8,050	8,250	8,020	8,070	397,700	8,070
2020-07-16	8,090	8,090	7,790	7,800	161,800	7,800
2020-07-15	8,040	8,080	7,950	8,060	168,300	8,060
2020-07-14	8,000	8,070	7,940	7,970	116,500	7,970
2020-07-13	7,980	8,010	7,810	8,000	134,300	8,000
2020-07-10	7,940	7,950	7,830	7,850	162,700	7,850
2020-07-09	7,980	8,040	7,860	7,950	258,600	7,950
2020-07-08	7,990	8,220	7,970	7,970	229,800	7,970
2020-07-07	8,020	8,080	7,910	8,020	362,700	8,020
2020-07-06	8,170	8,250	8,110	8,200	206,200	8,200
2020-07-03	8,330	8,380	8,240	8,320	137,900	8,320
2020-07-02	8,520	8,530	8,180	8,230	271,900	8,230
2020-07-01	8,800	8,800	8,410	8,450	163,900	8,450
2020-06-30	8,850	8,850	8,680	8,770	196,100	8,770
2020-06-29	8,950	8,980	8,790	8,820	123,300	8,820
2020-06-26	9,010	9,020	8,860	8,970	137,200	8,970
2020-06-25	8,840	8,890	8,770	8,850	106,000	8,850
2020-06-24	8,890	8,950	8,850	8,920	106,500	8,920
2020-06-23	9,000	9,040	8,810	8,910	142,700	8,910
2020-06-22	8,900	9,030	8,830	8,940	112,400	8,940
2020-06-19	8,900	8,900	8,740	8,810	214,400	8,810
2020-06-18	8,880	8,920	8,810	8,870	119,200	8,870
2020-06-17	8,790	8,830	8,710	8,780	107,100	8,780
2020-06-16	8,600	8,730	8,580	8,720	172,400	8,720
2020-06-15	8,570	8,690	8,530	8,530	196,300	8,530
2020-06-12	8,400	8,780	8,370	8,700	243,600	8,700
2020-06-11	9,070	9,080	8,770	8,790	188,300	8,790
2020-06-10	8,960	9,120	8,890	9,040	203,600	9,040
2020-06-09	8,610	8,930	8,610	8,870	217,000	8,870
2020-06-08	8,950	8,980	8,600	8,680	267,000	8,680
2020-06-05	8,910	8,980	8,750	8,950	199,300	8,950
2020-06-04	9,030	9,050	8,930	9,030	153,800	9,030
2020-06-03	9,120	9,160	8,970	9,090	214,500	9,090
2020-06-02	9,250	9,260	9,060	9,100	207,800	9,100
2020-06-01	9,330	9,330	9,080	9,240	142,600	9,240
2020-05-29	8,950	9,420	8,940	9,280	606,500	9,280
2020-05-28	8,870	8,940	8,710	8,900	252,000	8,900
2020-05-27	8,620	8,820	8,550	8,790	198,700	8,790
2020-05-26	8,700	8,760	8,640	8,680	137,000	8,680
2020-05-25	8,450	8,620	8,450	8,600	85,200	8,600
2020-05-22	8,570	8,710	8,370	8,390	162,300	8,390
2020-05-21	8,350	8,640	8,340	8,610	305,100	8,610
2020-05-20	8,130	8,320	8,080	8,310	154,700	8,310
2020-05-19	8,180	8,300	8,120	8,210	309,200	8,210
2020-05-18	7,770	8,100	7,740	8,020	298,100	8,020
2020-05-15	7,790	7,790	7,440	7,610	298,300	7,610
2020-05-14	8,300	8,340	7,920	7,930	494,100	7,930
2020-05-13	7,260	7,550	7,210	7,550	260,700	7,550
2020-05-12	7,220	7,370	7,150	7,200	240,200	7,200
2020-05-11	7,260	7,260	7,060	7,090	180,200	7,090
2020-05-08	7,210	7,230	7,060	7,110	259,400	7,110
2020-05-07	7,280	7,300	7,010	7,110	411,500	7,110
2020-05-01	7,480	7,550	7,370	7,390	167,300	7,390
2020-04-30	7,770	7,770	7,540	7,570	242,400	7,570
2020-04-28	7,700	7,730	7,640	7,720	215,900	7,720
2020-04-27	7,800	7,800	7,630	7,640	159,300	7,640
2020-04-24	7,720	7,860	7,660	7,750	178,500	7,750
2020-04-23	7,850	7,880	7,750	7,840	100,000	7,840
2020-04-22	7,750	7,920	7,640	7,810	114,800	7,810
2020-04-21	8,080	8,140	7,760	7,780	159,300	7,780
2020-04-20	8,050	8,250	8,050	8,150	130,600	8,150
2020-04-17	8,480	8,520	8,090	8,170	213,700	8,170
2020-04-16	8,440	8,540	8,260	8,430	283,600	8,430
2020-04-15	8,270	8,470	8,210	8,440	242,500	8,440
2020-04-14	8,060	8,180	8,020	8,120	151,800	8,120
2020-04-13	7,940	8,070	7,910	7,920	99,500	7,920
2020-04-10	7,870	8,100	7,790	8,060	132,700	8,060
2020-04-09	7,820	7,930	7,670	7,830	113,200	7,830
2020-04-08	7,670	7,930	7,610	7,780	221,700	7,780
2020-04-07	7,820	7,860	7,520	7,680	180,200	7,680
2020-04-06	7,570	7,700	7,500	7,680	209,000	7,680
2020-04-03	7,740	7,950	7,510	7,570	192,300	7,570
2020-04-02	7,890	8,020	7,700	7,830	169,100	7,830
2020-04-01	8,290	8,380	7,880	7,940	190,000	7,940
2020-03-31	8,570	8,690	8,400	8,480	333,000	8,480
2020-03-30	8,500	8,700	8,250	8,530	220,300	8,530
2020-03-27	8,380	8,560	8,050	8,390	332,500	8,390
2020-03-26	7,650	8,280	7,480	8,240	466,700	8,240
2020-03-25	7,460	7,500	7,270	7,500	246,700	7,500
2020-03-24	7,470	7,600	7,080	7,160	248,800	7,160
2020-03-23	7,470	7,620	6,960	7,320	411,800	7,320
2020-03-19	6,960	7,430	6,820	7,320	526,300	7,320
2020-03-18	6,910	6,980	6,550	6,560	320,000	6,560
2020-03-17	6,640	6,920	6,360	6,810	403,800	6,810
2020-03-16	6,610	7,180	6,570	6,930	538,800	6,930
2020-03-13	6,410	6,670	5,950	6,570	519,300	6,570
2020-03-12	7,020	7,210	6,840	6,910	484,300	6,910
2020-03-11	7,220	7,330	7,060	7,060	270,600	7,060
2020-03-10	7,100	7,350	6,780	7,300	265,600	7,300
2020-03-09	7,200	7,200	6,990	7,080	235,700	7,080
2020-03-06	7,840	7,840	7,440	7,480	199,600	7,480
2020-03-05	7,940	7,960	7,780	7,880	211,000	7,880
2020-03-04	7,670	7,890	7,600	7,790	180,500	7,790
2020-03-03	8,140	8,200	7,770	7,790	266,500	7,790
2020-03-02	7,760	8,070	7,710	8,050	289,800	8,050
2020-02-28	7,960	8,140	7,840	7,990	385,500	7,990
2020-02-27	8,320	8,340	8,020	8,110	303,100	8,110
2020-02-26	8,600	8,600	8,320	8,460	221,600	8,460
2020-02-25	8,860	8,910	8,640	8,640	250,100	8,640
2020-02-21	9,230	9,260	9,030	9,160	256,200	9,160
2020-02-20	9,210	9,320	9,130	9,220	188,200	9,220
2020-02-19	9,350	9,370	9,230	9,290	147,700	9,290
2020-02-18	9,400	9,440	9,190	9,290	185,400	9,290
2020-02-17	9,410	9,520	9,370	9,510	127,200	9,510
2020-02-14	9,570	9,600	9,510	9,550	138,900	9,550
2020-02-13	9,580	9,730	9,450	9,660	189,900	9,660
2020-02-12	9,640	9,640	9,430	9,540	260,600	9,540
2020-02-10	9,660	9,830	9,530	9,660	411,200	9,660
2020-02-07	8,990	9,400	8,950	9,360	630,300	9,360
2020-02-06	9,390	9,530	8,900	8,960	745,600	8,960
2020-02-05	9,830	9,940	9,780	9,840	169,700	9,840
2020-02-04	9,590	9,780	9,490	9,730	155,300	9,730
2020-02-03	9,740	9,810	9,620	9,700	224,300	9,700
2020-01-31	9,630	9,860	9,620	9,780	197,800	9,780
2020-01-30	9,740	9,790	9,590	9,620	165,400	9,620
2020-01-29	9,790	9,860	9,710	9,840	151,000	9,840
2020-01-28	9,780	9,940	9,760	9,890	119,200	9,890
2020-01-27	9,930	9,970	9,850	9,900	120,200	9,900
2020-01-24	10,180	10,200	10,020	10,050	143,200	10,050
2020-01-23	10,140	10,190	9,970	10,130	278,300	10,130
2020-01-22	10,100	10,360	10,100	10,290	190,700	10,290
2020-01-21	10,060	10,100	10,000	10,080	126,500	10,080
2020-01-20	10,040	10,040	9,930	10,040	173,900	10,040
2020-01-17	10,240	10,260	9,990	10,040	154,800	10,040
2020-01-16	10,200	10,270	10,140	10,190	121,500	10,190
2020-01-15	10,160	10,240	10,100	10,180	204,500	10,180
2020-01-14	9,940	10,160	9,870	10,120	233,100	10,120
2020-01-10	9,910	10,130	9,800	9,850	276,800	9,850
2020-01-09	9,660	9,910	9,650	9,910	183,500	9,910
2020-01-08	9,590	9,670	9,400	9,600	210,300	9,600
2020-01-07	9,430	9,660	9,420	9,640	144,100	9,640
2020-01-06	9,480	9,540	9,330	9,430	194,700	9,430

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30