4931 新日本製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,707 | 1,709 | 1,688 | 1,695 | 9,600 | 1,695 |
| 2024-05-01 | 1,702 | 1,714 | 1,702 | 1,708 | 8,200 | 1,708 |
| 2024-04-30 | 1,684 | 1,714 | 1,684 | 1,712 | 15,000 | 1,712 |
| 2024-04-26 | 1,684 | 1,690 | 1,674 | 1,684 | 13,900 | 1,684 |
| 2024-04-25 | 1,699 | 1,703 | 1,684 | 1,684 | 9,000 | 1,684 |
| 2024-04-24 | 1,692 | 1,704 | 1,687 | 1,695 | 16,000 | 1,695 |
| 2024-04-23 | 1,693 | 1,700 | 1,673 | 1,692 | 27,900 | 1,692 |
| 2024-04-22 | 1,651 | 1,685 | 1,651 | 1,684 | 20,900 | 1,684 |
| 2024-04-19 | 1,678 | 1,678 | 1,635 | 1,643 | 32,300 | 1,643 |
| 2024-04-18 | 1,662 | 1,681 | 1,660 | 1,678 | 9,900 | 1,678 |
| 2024-04-17 | 1,680 | 1,680 | 1,660 | 1,660 | 22,800 | 1,660 |
| 2024-04-16 | 1,690 | 1,690 | 1,677 | 1,684 | 21,300 | 1,684 |
| 2024-04-15 | 1,705 | 1,707 | 1,696 | 1,701 | 16,300 | 1,701 |
| 2024-04-12 | 1,711 | 1,725 | 1,710 | 1,712 | 13,600 | 1,712 |
| 2024-04-11 | 1,726 | 1,727 | 1,710 | 1,713 | 16,600 | 1,713 |
| 2024-04-10 | 1,720 | 1,737 | 1,720 | 1,728 | 13,300 | 1,728 |
| 2024-04-09 | 1,729 | 1,729 | 1,708 | 1,723 | 15,800 | 1,723 |
| 2024-04-08 | 1,703 | 1,719 | 1,697 | 1,718 | 21,400 | 1,718 |
| 2024-04-05 | 1,667 | 1,695 | 1,667 | 1,694 | 18,000 | 1,694 |
| 2024-04-04 | 1,670 | 1,683 | 1,658 | 1,677 | 28,500 | 1,677 |
| 2024-04-03 | 1,662 | 1,679 | 1,653 | 1,670 | 32,400 | 1,670 |
| 2024-04-02 | 1,677 | 1,677 | 1,656 | 1,671 | 35,100 | 1,671 |
| 2024-04-01 | 1,692 | 1,692 | 1,650 | 1,654 | 39,800 | 1,654 |
| 2024-03-29 | 1,701 | 1,710 | 1,678 | 1,689 | 27,500 | 1,689 |
| 2024-03-28 | 1,730 | 1,734 | 1,691 | 1,698 | 43,400 | 1,698 |
| 2024-03-27 | 1,740 | 1,760 | 1,740 | 1,755 | 64,200 | 1,755 |
| 2024-03-26 | 1,716 | 1,743 | 1,713 | 1,740 | 38,400 | 1,740 |
| 2024-03-25 | 1,716 | 1,724 | 1,706 | 1,716 | 29,500 | 1,716 |
| 2024-03-22 | 1,708 | 1,722 | 1,706 | 1,716 | 23,800 | 1,716 |
| 2024-03-21 | 1,709 | 1,710 | 1,700 | 1,701 | 26,100 | 1,701 |
| 2024-03-19 | 1,694 | 1,700 | 1,676 | 1,700 | 34,500 | 1,700 |
| 2024-03-18 | 1,700 | 1,709 | 1,689 | 1,694 | 34,900 | 1,694 |
| 2024-03-15 | 1,670 | 1,690 | 1,668 | 1,681 | 19,800 | 1,681 |
| 2024-03-14 | 1,668 | 1,677 | 1,657 | 1,670 | 17,900 | 1,670 |
| 2024-03-13 | 1,700 | 1,700 | 1,661 | 1,661 | 23,400 | 1,661 |
| 2024-03-12 | 1,668 | 1,694 | 1,654 | 1,694 | 43,700 | 1,694 |
| 2024-03-11 | 1,626 | 1,656 | 1,626 | 1,651 | 40,600 | 1,651 |
| 2024-03-08 | 1,609 | 1,638 | 1,607 | 1,626 | 53,800 | 1,626 |
| 2024-03-07 | 1,640 | 1,648 | 1,616 | 1,621 | 55,900 | 1,621 |
| 2024-03-06 | 1,616 | 1,650 | 1,615 | 1,640 | 60,000 | 1,640 |
| 2024-03-05 | 1,650 | 1,651 | 1,612 | 1,632 | 67,300 | 1,632 |
| 2024-03-04 | 1,672 | 1,675 | 1,651 | 1,661 | 57,700 | 1,661 |
| 2024-03-01 | 1,717 | 1,717 | 1,671 | 1,685 | 71,100 | 1,685 |
| 2024-02-29 | 1,714 | 1,726 | 1,708 | 1,720 | 45,800 | 1,720 |
| 2024-02-28 | 1,715 | 1,724 | 1,706 | 1,711 | 32,600 | 1,711 |
| 2024-02-27 | 1,705 | 1,722 | 1,704 | 1,710 | 36,900 | 1,710 |
| 2024-02-26 | 1,715 | 1,720 | 1,702 | 1,708 | 33,200 | 1,708 |
| 2024-02-22 | 1,725 | 1,729 | 1,701 | 1,711 | 25,500 | 1,711 |
| 2024-02-21 | 1,738 | 1,743 | 1,716 | 1,720 | 23,100 | 1,720 |
| 2024-02-20 | 1,734 | 1,748 | 1,727 | 1,738 | 26,400 | 1,738 |
| 2024-02-19 | 1,709 | 1,724 | 1,706 | 1,723 | 20,000 | 1,723 |
| 2024-02-16 | 1,699 | 1,721 | 1,699 | 1,709 | 36,500 | 1,709 |
| 2024-02-15 | 1,748 | 1,757 | 1,690 | 1,696 | 61,200 | 1,696 |
| 2024-02-14 | 1,793 | 1,800 | 1,759 | 1,765 | 38,700 | 1,765 |
| 2024-02-13 | 1,800 | 1,800 | 1,747 | 1,793 | 59,800 | 1,793 |
| 2024-02-09 | 1,823 | 1,823 | 1,771 | 1,779 | 58,700 | 1,779 |
| 2024-02-08 | 1,792 | 1,830 | 1,785 | 1,824 | 109,100 | 1,824 |
| 2024-02-07 | 1,724 | 1,788 | 1,723 | 1,786 | 125,800 | 1,786 |
| 2024-02-06 | 1,724 | 1,743 | 1,721 | 1,732 | 39,900 | 1,732 |
| 2024-02-05 | 1,734 | 1,742 | 1,721 | 1,742 | 34,500 | 1,742 |
| 2024-02-02 | 1,728 | 1,742 | 1,703 | 1,734 | 37,700 | 1,734 |
| 2024-02-01 | 1,747 | 1,758 | 1,728 | 1,728 | 34,500 | 1,728 |
| 2024-01-31 | 1,750 | 1,750 | 1,717 | 1,743 | 40,200 | 1,743 |
| 2024-01-30 | 1,777 | 1,798 | 1,759 | 1,761 | 31,900 | 1,761 |
| 2024-01-29 | 1,759 | 1,777 | 1,758 | 1,776 | 26,300 | 1,776 |
| 2024-01-26 | 1,745 | 1,764 | 1,740 | 1,751 | 34,800 | 1,751 |
| 2024-01-25 | 1,736 | 1,750 | 1,736 | 1,750 | 27,300 | 1,750 |
| 2024-01-24 | 1,744 | 1,747 | 1,733 | 1,744 | 22,700 | 1,744 |
| 2024-01-23 | 1,740 | 1,749 | 1,740 | 1,744 | 21,100 | 1,744 |
| 2024-01-22 | 1,737 | 1,750 | 1,733 | 1,740 | 24,400 | 1,740 |
| 2024-01-19 | 1,747 | 1,750 | 1,721 | 1,736 | 36,600 | 1,736 |
| 2024-01-18 | 1,752 | 1,754 | 1,743 | 1,750 | 29,300 | 1,750 |
| 2024-01-17 | 1,753 | 1,775 | 1,752 | 1,752 | 39,000 | 1,752 |
| 2024-01-16 | 1,758 | 1,768 | 1,747 | 1,749 | 23,600 | 1,749 |
| 2024-01-15 | 1,750 | 1,759 | 1,745 | 1,756 | 20,200 | 1,756 |
| 2024-01-12 | 1,777 | 1,777 | 1,742 | 1,750 | 34,000 | 1,750 |
| 2024-01-11 | 1,773 | 1,785 | 1,760 | 1,763 | 36,500 | 1,763 |
| 2024-01-10 | 1,785 | 1,791 | 1,761 | 1,773 | 36,900 | 1,773 |
| 2024-01-09 | 1,768 | 1,783 | 1,767 | 1,782 | 36,500 | 1,782 |
| 2024-01-05 | 1,741 | 1,763 | 1,738 | 1,753 | 35,500 | 1,753 |
| 2024-01-04 | 1,722 | 1,737 | 1,710 | 1,737 | 31,700 | 1,737 |
分割・併合履歴 ： なし
