4516 日本新薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,030	8,110	8,010	8,010	79,400	8,010
2021-12-29	8,210	8,210	7,970	8,090	144,000	8,090
2021-12-28	8,120	8,260	8,090	8,210	91,100	8,210
2021-12-27	8,100	8,160	8,070	8,120	61,500	8,120
2021-12-24	8,190	8,210	8,050	8,120	99,500	8,120
2021-12-23	8,330	8,340	8,150	8,180	109,900	8,180
2021-12-22	8,120	8,220	8,080	8,220	178,500	8,220
2021-12-21	8,100	8,190	8,040	8,120	149,100	8,120
2021-12-20	7,790	7,960	7,780	7,960	155,700	7,960
2021-12-17	8,080	8,120	7,800	7,850	266,800	7,850
2021-12-16	8,120	8,170	8,080	8,120	128,000	8,120
2021-12-15	8,020	8,120	8,010	8,040	134,400	8,040
2021-12-14	8,100	8,210	8,080	8,090	134,700	8,090
2021-12-13	8,210	8,240	8,080	8,090	109,100	8,090
2021-12-10	8,200	8,210	8,060	8,080	137,400	8,080
2021-12-09	8,260	8,340	8,210	8,210	97,300	8,210
2021-12-08	8,500	8,560	8,380	8,410	183,900	8,410
2021-12-07	8,130	8,380	8,080	8,350	130,500	8,350
2021-12-06	8,210	8,300	8,140	8,150	104,500	8,150
2021-12-03	8,130	8,220	8,040	8,220	170,700	8,220
2021-12-02	8,190	8,260	8,160	8,160	174,100	8,160
2021-12-01	8,360	8,390	8,160	8,230	245,500	8,230
2021-11-30	8,520	8,660	8,400	8,400	467,500	8,400
2021-11-29	8,620	8,690	8,490	8,520	161,500	8,520
2021-11-26	8,810	8,860	8,540	8,610	124,400	8,610
2021-11-25	8,770	8,920	8,710	8,810	110,900	8,810
2021-11-24	8,650	8,720	8,590	8,700	110,800	8,700
2021-11-22	8,620	8,800	8,600	8,760	96,100	8,760
2021-11-19	8,720	8,730	8,560	8,620	119,700	8,620
2021-11-18	8,750	8,790	8,600	8,670	85,700	8,670
2021-11-17	9,010	9,090	8,800	8,830	82,900	8,830
2021-11-16	8,750	9,020	8,750	8,980	146,100	8,980
2021-11-15	8,900	8,900	8,720	8,870	150,900	8,870
2021-11-12	8,620	8,880	8,580	8,820	175,300	8,820
2021-11-11	8,920	8,920	8,550	8,620	205,400	8,620
2021-11-10	9,020	9,040	8,930	8,950	87,400	8,950
2021-11-09	9,090	9,100	8,970	9,030	88,400	9,030
2021-11-08	9,320	9,320	9,040	9,060	106,900	9,060
2021-11-05	9,270	9,360	9,210	9,360	83,000	9,360
2021-11-04	9,450	9,470	9,300	9,360	180,400	9,360
2021-11-02	9,230	9,280	9,200	9,210	85,700	9,210
2021-11-01	9,280	9,330	9,200	9,320	100,600	9,320
2021-10-29	9,020	9,150	8,940	9,110	169,800	9,110
2021-10-28	9,170	9,180	8,970	9,020	603,500	9,020
2021-10-27	9,020	9,140	8,990	9,140	149,100	9,140
2021-10-26	8,990	9,070	8,910	9,050	193,500	9,050
2021-10-25	8,840	9,020	8,820	8,920	150,800	8,920
2021-10-22	8,910	9,100	8,910	8,940	160,300	8,940
2021-10-21	8,880	9,040	8,850	8,970	145,400	8,970
2021-10-20	8,940	8,940	8,800	8,910	159,400	8,910
2021-10-19	8,840	8,900	8,750	8,810	136,700	8,810
2021-10-18	9,110	9,130	8,850	8,930	136,200	8,930
2021-10-15	8,990	9,230	8,880	9,200	179,000	9,200
2021-10-14	8,710	8,860	8,640	8,860	144,700	8,860
2021-10-13	8,810	8,880	8,730	8,840	122,500	8,840
2021-10-12	8,780	8,910	8,780	8,830	222,000	8,830
2021-10-11	8,660	8,850	8,620	8,820	91,700	8,820
2021-10-08	8,660	8,860	8,620	8,780	135,800	8,780
2021-10-07	8,670	8,720	8,600	8,630	141,400	8,630
2021-10-06	8,790	8,860	8,610	8,650	173,100	8,650
2021-10-05	9,030	9,080	8,830	8,860	118,900	8,860
2021-10-04	9,210	9,220	9,060	9,180	88,400	9,180
2021-10-01	9,250	9,270	9,080	9,120	120,400	9,120
2021-09-30	9,340	9,350	9,180	9,300	152,100	9,300
2021-09-29	9,290	9,300	9,130	9,210	137,800	9,210
2021-09-28	9,580	9,600	9,360	9,400	143,800	9,400
2021-09-27	9,800	9,840	9,710	9,730	128,500	9,730
2021-09-24	9,670	9,810	9,660	9,770	115,100	9,770
2021-09-22	9,640	9,710	9,560	9,560	117,200	9,560
2021-09-21	9,710	9,710	9,430	9,630	173,500	9,630
2021-09-17	9,580	9,780	9,580	9,740	258,700	9,740
2021-09-16	9,480	9,630	9,440	9,610	153,800	9,610
2021-09-15	9,560	9,630	9,410	9,440	166,900	9,440
2021-09-14	9,430	9,570	9,410	9,550	177,500	9,550
2021-09-13	9,370	9,430	9,240	9,430	119,200	9,430
2021-09-10	9,280	9,380	9,210	9,380	194,500	9,380
2021-09-09	9,500	9,500	9,260	9,310	166,800	9,310
2021-09-08	9,350	9,450	9,260	9,420	226,800	9,420
2021-09-07	9,300	9,400	9,260	9,290	120,600	9,290
2021-09-06	9,260	9,290	9,170	9,260	125,900	9,260
2021-09-03	9,000	9,240	8,980	9,210	164,700	9,210
2021-09-02	9,120	9,180	8,990	9,140	156,600	9,140
2021-09-01	8,880	9,080	8,870	9,020	154,600	9,020
2021-08-31	8,770	8,960	8,760	8,930	143,600	8,930
2021-08-30	8,740	8,770	8,610	8,770	121,500	8,770
2021-08-27	8,810	8,830	8,640	8,720	93,200	8,720
2021-08-26	8,960	9,000	8,880	8,910	140,100	8,910
2021-08-25	8,870	8,990	8,790	8,900	133,700	8,900
2021-08-24	8,800	8,920	8,780	8,820	183,600	8,820
2021-08-23	8,770	8,910	8,770	8,780	128,700	8,780
2021-08-20	8,680	8,810	8,630	8,700	161,300	8,700
2021-08-19	8,390	8,630	8,390	8,530	147,400	8,530
2021-08-18	8,440	8,550	8,390	8,400	166,600	8,400
2021-08-17	8,380	8,480	8,320	8,350	84,500	8,350
2021-08-16	8,610	8,630	8,270	8,350	157,700	8,350
2021-08-13	8,650	8,810	8,620	8,630	104,900	8,630
2021-08-12	8,760	8,770	8,480	8,610	118,700	8,610
2021-08-11	8,660	8,940	8,660	8,740	242,100	8,740
2021-08-10	8,180	8,460	8,180	8,370	102,300	8,370
2021-08-06	8,230	8,310	8,190	8,210	55,500	8,210
2021-08-05	8,220	8,360	8,210	8,240	78,700	8,240
2021-08-04	8,280	8,330	8,220	8,280	76,200	8,280
2021-08-03	8,300	8,380	8,250	8,350	77,700	8,350
2021-08-02	8,330	8,440	8,290	8,420	91,000	8,420
2021-07-30	8,330	8,330	8,160	8,220	111,700	8,220
2021-07-29	8,550	8,580	8,410	8,450	66,000	8,450
2021-07-28	8,580	8,660	8,470	8,500	137,500	8,500
2021-07-27	8,710	8,780	8,670	8,730	101,300	8,730
2021-07-26	8,620	8,720	8,620	8,690	93,900	8,690
2021-07-21	8,500	8,650	8,470	8,540	72,500	8,540
2021-07-20	8,530	8,600	8,470	8,500	100,000	8,500
2021-07-19	8,530	8,600	8,480	8,540	98,800	8,540
2021-07-16	8,570	8,700	8,560	8,570	74,800	8,570
2021-07-15	8,860	8,900	8,700	8,720	101,200	8,720
2021-07-14	8,750	8,860	8,710	8,760	124,800	8,760
2021-07-13	8,840	8,930	8,740	8,790	97,400	8,790
2021-07-12	8,720	8,830	8,690	8,770	106,300	8,770
2021-07-09	8,450	8,610	8,410	8,580	182,500	8,580
2021-07-08	8,640	8,730	8,600	8,600	143,100	8,600
2021-07-07	8,650	8,780	8,600	8,730	130,400	8,730
2021-07-06	8,760	8,760	8,660	8,660	60,000	8,660
2021-07-05	8,800	8,900	8,760	8,760	90,600	8,760
2021-07-02	8,780	8,930	8,730	8,750	202,400	8,750
2021-07-01	8,800	8,800	8,670	8,780	162,900	8,780
2021-06-30	9,110	9,120	8,780	8,810	206,400	8,810
2021-06-29	9,050	9,120	8,950	9,080	112,300	9,080
2021-06-28	9,170	9,170	8,980	9,080	192,900	9,080
2021-06-25	9,240	9,270	9,090	9,100	215,500	9,100
2021-06-24	9,300	9,360	9,190	9,240	201,700	9,240
2021-06-23	9,120	9,140	8,990	9,000	163,400	9,000
2021-06-22	9,000	9,160	8,880	9,160	216,300	9,160
2021-06-21	8,870	8,990	8,840	8,980	146,300	8,980
2021-06-18	8,920	8,950	8,840	8,930	250,300	8,930
2021-06-17	8,860	8,950	8,790	8,850	155,000	8,850
2021-06-16	8,750	8,930	8,690	8,890	173,500	8,890
2021-06-15	8,620	8,720	8,580	8,650	149,300	8,650
2021-06-14	8,750	8,770	8,630	8,670	145,800	8,670
2021-06-11	8,540	8,580	8,450	8,520	240,000	8,520
2021-06-10	8,420	8,510	8,390	8,480	144,800	8,480
2021-06-09	8,280	8,430	8,220	8,370	166,700	8,370
2021-06-08	8,280	8,380	8,240	8,320	203,500	8,320
2021-06-07	8,020	8,150	7,920	8,130	135,400	8,130
2021-06-04	7,790	7,950	7,710	7,940	157,800	7,940
2021-06-03	7,850	7,930	7,770	7,810	106,700	7,810
2021-06-02	7,780	7,840	7,670	7,820	150,600	7,820
2021-06-01	7,840	7,840	7,660	7,790	161,900	7,790
2021-05-31	7,880	7,960	7,770	7,840	165,000	7,840
2021-05-28	7,810	7,970	7,720	7,930	317,600	7,930
2021-05-27	7,700	7,920	7,640	7,850	664,700	7,850
2021-05-26	7,820	7,920	7,790	7,850	192,500	7,850
2021-05-25	8,000	8,010	7,810	7,830	203,100	7,830
2021-05-24	7,740	7,840	7,720	7,780	119,800	7,780
2021-05-21	7,590	7,780	7,530	7,750	158,700	7,750
2021-05-20	7,650	7,790	7,620	7,670	249,800	7,670
2021-05-19	7,310	7,680	7,270	7,630	363,500	7,630
2021-05-18	7,230	7,280	7,180	7,230	162,000	7,230
2021-05-17	7,000	7,340	6,930	7,160	295,400	7,160
2021-05-14	7,060	7,210	7,030	7,150	153,100	7,150
2021-05-13	7,110	7,180	7,000	7,080	176,000	7,080
2021-05-12	7,210	7,320	7,070	7,120	178,000	7,120
2021-05-11	7,300	7,360	7,130	7,130	189,600	7,130
2021-05-10	7,300	7,420	7,270	7,410	115,200	7,410
2021-05-07	7,260	7,420	7,240	7,260	189,800	7,260
2021-05-06	7,480	7,570	7,290	7,330	214,700	7,330
2021-04-30	7,260	7,450	7,230	7,360	148,700	7,360
2021-04-28	7,400	7,420	7,230	7,260	137,400	7,260
2021-04-27	7,570	7,580	7,410	7,450	119,100	7,450
2021-04-26	7,710	7,710	7,510	7,530	142,200	7,530
2021-04-23	7,790	7,850	7,730	7,740	117,400	7,740
2021-04-22	7,740	7,910	7,710	7,910	155,700	7,910
2021-04-21	7,690	7,730	7,600	7,630	108,800	7,630
2021-04-20	7,800	7,860	7,760	7,770	101,500	7,770
2021-04-19	7,830	7,930	7,790	7,810	76,400	7,810
2021-04-16	7,840	7,840	7,700	7,760	85,000	7,760
2021-04-15	7,750	7,860	7,750	7,860	62,600	7,860
2021-04-14	7,780	7,840	7,720	7,730	95,900	7,730
2021-04-13	7,820	7,910	7,770	7,780	67,100	7,780
2021-04-12	7,830	7,830	7,700	7,730	64,200	7,730
2021-04-09	7,690	7,850	7,670	7,740	111,700	7,740
2021-04-08	7,840	7,840	7,630	7,680	144,400	7,680
2021-04-07	7,930	7,930	7,790	7,830	170,200	7,830
2021-04-06	8,040	8,120	7,900	7,940	108,500	7,940
2021-04-05	8,180	8,190	8,040	8,050	100,600	8,050
2021-04-02	8,270	8,300	8,120	8,120	115,800	8,120
2021-04-01	8,320	8,340	8,190	8,220	202,900	8,220
2021-03-31	8,270	8,370	8,170	8,230	316,900	8,230
2021-03-30	8,470	8,470	8,280	8,420	218,500	8,420
2021-03-29	8,190	8,400	8,160	8,370	303,600	8,370
2021-03-26	7,910	8,130	7,860	8,100	157,500	8,100
2021-03-25	7,930	7,960	7,860	7,910	141,800	7,910
2021-03-24	7,950	7,960	7,800	7,860	139,900	7,860
2021-03-23	8,140	8,140	7,990	7,990	132,200	7,990
2021-03-22	7,980	8,070	7,920	8,050	133,900	8,050
2021-03-19	8,040	8,080	7,950	8,060	233,200	8,060
2021-03-18	8,030	8,040	7,880	7,990	222,600	7,990
2021-03-17	8,040	8,090	7,920	8,050	215,900	8,050
2021-03-16	8,170	8,220	8,110	8,190	170,700	8,190
2021-03-15	7,870	8,110	7,860	8,110	193,400	8,110
2021-03-12	7,780	7,840	7,700	7,840	195,100	7,840
2021-03-11	7,690	7,750	7,630	7,730	159,600	7,730
2021-03-10	7,710	7,730	7,650	7,690	165,000	7,690
2021-03-09	7,540	7,700	7,500	7,630	147,500	7,630
2021-03-08	7,440	7,550	7,420	7,460	180,500	7,460
2021-03-05	7,150	7,330	7,110	7,330	172,600	7,330
2021-03-04	7,190	7,210	7,060	7,140	171,800	7,140
2021-03-03	7,400	7,450	7,300	7,320	145,000	7,320
2021-03-02	7,380	7,410	7,290	7,370	166,300	7,370
2021-03-01	7,340	7,400	7,260	7,330	173,500	7,330
2021-02-26	7,530	7,530	7,220	7,230	259,000	7,230
2021-02-25	7,720	7,720	7,530	7,560	194,600	7,560
2021-02-24	7,840	7,850	7,650	7,660	187,900	7,660
2021-02-22	7,880	7,890	7,770	7,810	147,300	7,810
2021-02-19	7,780	7,820	7,720	7,790	137,700	7,790
2021-02-18	7,750	7,840	7,700	7,780	147,800	7,780
2021-02-17	7,810	7,820	7,690	7,690	126,500	7,690
2021-02-16	7,770	7,850	7,730	7,830	138,800	7,830
2021-02-15	7,780	7,830	7,740	7,790	151,000	7,790
2021-02-12	7,870	7,940	7,730	7,740	211,800	7,740
2021-02-10	7,810	7,890	7,740	7,810	244,300	7,810
2021-02-09	8,070	8,070	7,800	7,900	316,500	7,900
2021-02-08	7,950	8,070	7,860	8,050	230,400	8,050
2021-02-05	7,910	7,970	7,790	7,920	188,900	7,920
2021-02-04	7,880	7,930	7,740	7,790	178,000	7,790
2021-02-03	7,730	7,920	7,690	7,900	187,700	7,900
2021-02-02	7,710	7,760	7,660	7,730	193,400	7,730
2021-02-01	7,680	7,760	7,630	7,710	222,300	7,710
2021-01-29	7,510	7,850	7,510	7,710	506,000	7,710
2021-01-28	7,300	7,570	7,300	7,530	920,400	7,530
2021-01-27	7,310	7,430	7,280	7,380	272,500	7,380
2021-01-26	7,250	7,280	7,220	7,240	99,200	7,240
2021-01-25	7,270	7,320	7,230	7,280	142,400	7,280
2021-01-22	7,080	7,180	7,040	7,180	148,700	7,180
2021-01-21	7,120	7,200	7,120	7,150	144,000	7,150
2021-01-20	7,110	7,150	7,030	7,120	163,800	7,120
2021-01-19	7,260	7,260	7,150	7,170	140,700	7,170
2021-01-18	7,240	7,320	7,210	7,260	195,600	7,260
2021-01-15	7,330	7,370	7,160	7,220	170,400	7,220
2021-01-14	7,190	7,330	7,130	7,280	237,400	7,280
2021-01-13	7,310	7,310	7,120	7,250	194,800	7,250
2021-01-12	7,540	7,610	7,300	7,370	453,100	7,370
2021-01-08	7,180	7,500	7,180	7,430	1,053,500	7,430
2021-01-07	7,040	7,040	6,820	6,830	266,000	6,830
2021-01-06	6,830	7,020	6,830	7,010	264,700	7,010
2021-01-05	6,800	6,880	6,780	6,830	187,900	6,830
2021-01-04	6,730	6,750	6,660	6,720	221,000	6,720

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