4931 新日本製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,198 | 2,205 | 2,182 | 2,183 | 24,200 | 2,183 |
| 2025-05-21 | 2,212 | 2,229 | 2,201 | 2,201 | 22,700 | 2,201 |
| 2025-05-20 | 2,243 | 2,250 | 2,209 | 2,220 | 33,400 | 2,220 |
| 2025-05-19 | 2,213 | 2,251 | 2,212 | 2,232 | 41,300 | 2,232 |
| 2025-05-16 | 2,184 | 2,231 | 2,155 | 2,213 | 57,600 | 2,213 |
| 2025-05-15 | 2,234 | 2,235 | 2,123 | 2,162 | 178,200 | 2,162 |
| 2025-05-14 | 2,200 | 2,262 | 2,195 | 2,234 | 153,500 | 2,234 |
| 2025-05-13 | 2,470 | 2,475 | 2,391 | 2,442 | 41,100 | 2,442 |
| 2025-05-12 | 2,411 | 2,478 | 2,378 | 2,456 | 148,500 | 2,456 |
| 2025-05-09 | 2,345 | 2,418 | 2,345 | 2,395 | 30,200 | 2,395 |
| 2025-05-08 | 2,322 | 2,348 | 2,308 | 2,345 | 25,800 | 2,345 |
| 2025-05-07 | 2,360 | 2,370 | 2,336 | 2,338 | 29,600 | 2,338 |
| 2025-05-02 | 2,324 | 2,378 | 2,324 | 2,360 | 21,200 | 2,360 |
| 2025-05-01 | 2,388 | 2,388 | 2,339 | 2,339 | 24,100 | 2,339 |
| 2025-04-30 | 2,401 | 2,411 | 2,387 | 2,400 | 22,000 | 2,400 |
| 2025-04-28 | 2,410 | 2,454 | 2,400 | 2,403 | 29,200 | 2,403 |
| 2025-04-25 | 2,430 | 2,430 | 2,388 | 2,406 | 27,600 | 2,406 |
| 2025-04-24 | 2,524 | 2,544 | 2,433 | 2,433 | 51,600 | 2,433 |
| 2025-04-23 | 2,500 | 2,525 | 2,488 | 2,507 | 50,500 | 2,507 |
| 2025-04-22 | 2,448 | 2,499 | 2,437 | 2,468 | 47,200 | 2,468 |
| 2025-04-21 | 2,414 | 2,434 | 2,403 | 2,423 | 31,200 | 2,423 |
| 2025-04-18 | 2,336 | 2,395 | 2,335 | 2,395 | 31,000 | 2,395 |
| 2025-04-17 | 2,282 | 2,327 | 2,282 | 2,296 | 20,100 | 2,296 |
| 2025-04-16 | 2,293 | 2,295 | 2,267 | 2,282 | 14,800 | 2,282 |
| 2025-04-15 | 2,342 | 2,342 | 2,293 | 2,293 | 21,500 | 2,293 |
| 2025-04-14 | 2,327 | 2,358 | 2,308 | 2,342 | 20,700 | 2,342 |
| 2025-04-11 | 2,344 | 2,359 | 2,272 | 2,295 | 48,400 | 2,295 |
| 2025-04-10 | 2,371 | 2,371 | 2,316 | 2,362 | 41,300 | 2,362 |
| 2025-04-09 | 2,236 | 2,296 | 2,200 | 2,271 | 27,600 | 2,271 |
| 2025-04-08 | 2,165 | 2,277 | 2,155 | 2,263 | 47,900 | 2,263 |
| 2025-04-07 | 2,087 | 2,162 | 2,053 | 2,131 | 71,800 | 2,131 |
| 2025-04-04 | 2,220 | 2,246 | 2,141 | 2,187 | 52,900 | 2,187 |
| 2025-04-03 | 2,291 | 2,328 | 2,271 | 2,296 | 34,900 | 2,296 |
| 2025-04-02 | 2,355 | 2,380 | 2,331 | 2,380 | 41,400 | 2,380 |
| 2025-04-01 | 2,360 | 2,375 | 2,342 | 2,346 | 23,100 | 2,346 |
| 2025-03-31 | 2,329 | 2,395 | 2,329 | 2,348 | 41,600 | 2,348 |
| 2025-03-28 | 2,344 | 2,362 | 2,341 | 2,356 | 47,200 | 2,356 |
| 2025-03-27 | 2,297 | 2,340 | 2,292 | 2,340 | 62,100 | 2,340 |
| 2025-03-26 | 2,367 | 2,395 | 2,317 | 2,323 | 49,200 | 2,323 |
| 2025-03-25 | 2,310 | 2,342 | 2,307 | 2,340 | 21,600 | 2,340 |
| 2025-03-24 | 2,335 | 2,340 | 2,301 | 2,310 | 25,200 | 2,310 |
| 2025-03-21 | 2,332 | 2,343 | 2,307 | 2,307 | 24,000 | 2,307 |
| 2025-03-19 | 2,310 | 2,358 | 2,300 | 2,332 | 57,500 | 2,332 |
| 2025-03-18 | 2,312 | 2,331 | 2,292 | 2,324 | 49,300 | 2,324 |
| 2025-03-17 | 2,316 | 2,364 | 2,313 | 2,313 | 64,200 | 2,313 |
| 2025-03-14 | 2,280 | 2,300 | 2,250 | 2,273 | 50,900 | 2,273 |
| 2025-03-13 | 2,340 | 2,343 | 2,281 | 2,300 | 51,700 | 2,300 |
| 2025-03-12 | 2,365 | 2,370 | 2,340 | 2,350 | 48,900 | 2,350 |
| 2025-03-11 | 2,360 | 2,375 | 2,347 | 2,365 | 40,200 | 2,365 |
| 2025-03-10 | 2,372 | 2,387 | 2,354 | 2,363 | 29,500 | 2,363 |
| 2025-03-07 | 2,350 | 2,373 | 2,341 | 2,350 | 60,900 | 2,350 |
| 2025-03-06 | 2,320 | 2,342 | 2,317 | 2,341 | 41,300 | 2,341 |
| 2025-03-05 | 2,253 | 2,316 | 2,253 | 2,306 | 88,200 | 2,306 |
| 2025-03-04 | 2,181 | 2,217 | 2,159 | 2,203 | 28,300 | 2,203 |
| 2025-03-03 | 2,184 | 2,184 | 2,150 | 2,183 | 25,900 | 2,183 |
| 2025-02-28 | 2,160 | 2,167 | 2,139 | 2,166 | 18,800 | 2,166 |
| 2025-02-27 | 2,195 | 2,195 | 2,156 | 2,182 | 25,700 | 2,182 |
| 2025-02-26 | 2,159 | 2,200 | 2,159 | 2,185 | 25,500 | 2,185 |
| 2025-02-25 | 2,126 | 2,219 | 2,124 | 2,185 | 36,200 | 2,185 |
| 2025-02-21 | 2,150 | 2,177 | 2,136 | 2,141 | 32,100 | 2,141 |
| 2025-02-20 | 2,236 | 2,238 | 2,178 | 2,181 | 44,800 | 2,181 |
| 2025-02-19 | 2,199 | 2,237 | 2,177 | 2,236 | 62,900 | 2,236 |
| 2025-02-18 | 2,125 | 2,214 | 2,125 | 2,178 | 56,900 | 2,178 |
| 2025-02-17 | 2,145 | 2,170 | 2,120 | 2,120 | 40,600 | 2,120 |
| 2025-02-14 | 2,118 | 2,139 | 2,116 | 2,135 | 54,100 | 2,135 |
| 2025-02-13 | 2,075 | 2,130 | 2,075 | 2,128 | 61,600 | 2,128 |
| 2025-02-12 | 2,009 | 2,071 | 2,000 | 2,070 | 55,300 | 2,070 |
| 2025-02-10 | 2,033 | 2,085 | 2,013 | 2,031 | 113,500 | 2,031 |
| 2025-02-07 | 1,930 | 1,954 | 1,930 | 1,936 | 24,700 | 1,936 |
| 2025-02-06 | 1,913 | 1,933 | 1,906 | 1,927 | 19,300 | 1,927 |
| 2025-02-05 | 1,909 | 1,915 | 1,897 | 1,907 | 16,800 | 1,907 |
| 2025-02-04 | 1,931 | 1,932 | 1,895 | 1,895 | 32,900 | 1,895 |
| 2025-02-03 | 1,958 | 1,965 | 1,910 | 1,910 | 46,400 | 1,910 |
| 2025-01-31 | 1,980 | 1,980 | 1,957 | 1,957 | 15,500 | 1,957 |
| 2025-01-30 | 1,979 | 1,994 | 1,974 | 1,983 | 18,700 | 1,983 |
| 2025-01-29 | 1,980 | 1,992 | 1,970 | 1,976 | 22,900 | 1,976 |
| 2025-01-28 | 1,963 | 1,991 | 1,960 | 1,980 | 36,900 | 1,980 |
| 2025-01-27 | 1,955 | 1,981 | 1,953 | 1,963 | 29,700 | 1,963 |
| 2025-01-24 | 1,904 | 1,946 | 1,904 | 1,935 | 26,900 | 1,935 |
| 2025-01-23 | 1,913 | 1,913 | 1,895 | 1,904 | 36,300 | 1,904 |
| 2025-01-22 | 1,911 | 1,920 | 1,906 | 1,906 | 19,300 | 1,906 |
| 2025-01-21 | 1,917 | 1,921 | 1,902 | 1,904 | 17,200 | 1,904 |
| 2025-01-20 | 1,911 | 1,923 | 1,902 | 1,912 | 23,700 | 1,912 |
| 2025-01-17 | 1,938 | 1,938 | 1,890 | 1,911 | 43,100 | 1,911 |
| 2025-01-16 | 1,919 | 1,940 | 1,908 | 1,930 | 31,700 | 1,930 |
| 2025-01-15 | 1,926 | 1,934 | 1,912 | 1,919 | 31,900 | 1,919 |
| 2025-01-14 | 1,965 | 1,965 | 1,919 | 1,926 | 36,400 | 1,926 |
| 2025-01-10 | 1,950 | 1,982 | 1,948 | 1,977 | 30,400 | 1,977 |
| 2025-01-09 | 1,990 | 1,990 | 1,950 | 1,950 | 55,900 | 1,950 |
| 2025-01-08 | 1,959 | 1,990 | 1,951 | 1,990 | 45,200 | 1,990 |
| 2025-01-07 | 1,972 | 1,976 | 1,929 | 1,932 | 43,900 | 1,932 |
| 2025-01-06 | 2,045 | 2,045 | 1,973 | 1,975 | 41,600 | 1,975 |
分割・併合履歴 ： なし