1. HOME >
  2. 株価時系列 >
  3. 4931 >
  4. 2019年

4931 新日本製薬(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
2019-12-301,4471,4491,4271,43658,1001,436
2019-12-271,4161,4601,4131,45377,0001,453
2019-12-261,4101,4201,4031,404106,5001,404
2019-12-251,4291,4351,4131,41682,6001,416
2019-12-241,4271,4501,4141,417111,1001,417
2019-12-231,4131,4401,4131,43861,3001,438
2019-12-201,4161,4301,4071,41276,1001,412
2019-12-191,4371,4371,4011,407114,3001,407
2019-12-181,4621,4781,4401,45088,7001,450
2019-12-171,4401,4571,3801,456124,0001,456
2019-12-161,4631,4631,4371,441103,7001,441
2019-12-131,4821,4871,4591,464110,0001,464
2019-12-121,5021,5081,4861,48691,8001,486
2019-12-111,5211,5211,5041,50549,2001,505
2019-12-101,5261,5301,5161,52449,6001,524
2019-12-091,5411,5411,5201,52036,4001,520
2019-12-061,5291,5391,5171,52362,8001,523
2019-12-051,5571,5601,5311,53546,6001,535
2019-12-041,5411,5551,5281,54782,2001,547
2019-12-031,5651,5841,5471,55977,0001,559
2019-12-021,6011,6041,5701,57779,7001,577
2019-11-291,6351,6351,5921,60458,6001,604
2019-11-281,6211,6311,6091,62151,0001,621
2019-11-271,6201,6281,6021,62128,5001,621
2019-11-261,6211,6261,6041,62030,0001,620
2019-11-251,6381,6391,6161,62631,7001,626
2019-11-221,6281,6341,5991,62857,3001,628
2019-11-211,6091,6201,5951,62040,8001,620
2019-11-201,5821,6201,5811,60334,4001,603
2019-11-191,5861,6001,5721,58727,5001,587
2019-11-181,5871,5881,5701,57721,6001,577
2019-11-151,6001,6001,5691,57536,9001,575
2019-11-141,6321,6331,5861,59635,5001,596
2019-11-131,5971,6291,5831,62183,4001,621
2019-11-121,6301,6331,5651,58597,5001,585
2019-11-111,7001,7111,6401,649208,0001,649
2019-11-081,6581,6831,6421,679129,7001,679
2019-11-071,6061,6501,5961,63670,2001,636
2019-11-061,6181,6311,6051,61345,1001,613
2019-11-051,6401,6411,6191,62335,1001,623
2019-11-011,6281,6411,6281,63525,8001,635
2019-10-311,6401,6511,6121,64435,2001,644
2019-10-301,6241,6431,6151,63121,7001,631
2019-10-291,6381,6571,6011,62548,2001,625
2019-10-281,6451,6581,6311,64132,2001,641
2019-10-251,6291,6591,6171,65176,1001,651
2019-10-241,5711,6401,5701,62868,9001,628
2019-10-231,5781,5781,5601,56511,2001,565
2019-10-211,5781,5831,5641,56710,2001,567
2019-10-181,5841,5991,5761,57733,8001,577
2019-10-171,5641,5901,5641,58024,9001,580
2019-10-161,5961,5961,5601,56136,9001,561
2019-10-151,5521,5951,5521,58553,5001,585
2019-10-111,5481,5691,5411,55539,3001,555
2019-10-101,5521,5661,5441,54827,5001,548
2019-10-091,5591,5711,5521,56618,9001,566
2019-10-081,5791,5801,5521,56635,2001,566
2019-10-071,5601,5791,5471,57358,3001,573
2019-10-041,5331,5501,4841,543103,6001,543
2019-10-031,5321,5401,5151,53646,1001,536
2019-10-021,5501,5601,5401,54542,7001,545
2019-10-011,5421,5601,5371,56095,2001,560
2019-09-301,5651,5681,5301,54856,1001,548
2019-09-271,5801,5821,5511,56571,8001,565
2019-09-261,6181,6281,6011,60599,9001,605
2019-09-251,6301,6361,6031,61571,2001,615
2019-09-241,5551,6201,5551,620134,7001,620
2019-09-201,5411,5521,5381,54752,0001,547
2019-09-191,5621,5741,5291,54268,2001,542
2019-09-181,5741,5811,5241,554136,4001,554
2019-09-171,5681,5861,5601,57874,8001,578
2019-09-131,6251,6281,5931,59861,1001,598
2019-09-121,6191,6251,5821,61262,7001,612
2019-09-111,5891,6011,5801,60155,7001,601
2019-09-101,5751,6031,5701,58155,7001,581
2019-09-091,5861,5861,5501,57282,6001,572
2019-09-061,6001,6011,5861,59056,5001,590
2019-09-051,6011,6101,5901,59046,7001,590
2019-09-041,6081,6101,5901,59056,7001,590
2019-09-031,6301,6301,6001,60947,1001,609
2019-09-021,6011,6451,5871,64358,7001,643
2019-08-301,5841,6121,5841,60666,2001,606
2019-08-291,6241,6301,5721,58392,6001,583
2019-08-281,6471,6551,6001,62462,9001,624
2019-08-271,6761,6831,6361,63779,4001,637
2019-08-261,6501,6871,6401,66381,7001,663
2019-08-231,6911,7191,6681,69086,8001,690
2019-08-221,7301,7301,6801,681112,1001,681
2019-08-211,7611,7611,7001,717134,8001,717
2019-08-201,8021,8101,7651,772199,9001,772
2019-08-191,7851,8101,7501,778120,9001,778
2019-08-161,7711,7901,7461,76466,3001,764
2019-08-151,7261,7891,7261,772118,2001,772
2019-08-141,7641,7911,7401,791142,3001,791
2019-08-131,7191,7801,7011,763152,5001,763
2019-08-091,8071,8071,7201,741331,3001,741
2019-08-081,8401,8401,7901,800562,4001,800
2019-08-071,7621,7971,7061,7921,100,2001,792
2019-08-061,5991,6781,5721,648129,2001,648
2019-08-051,6291,6671,5621,666155,1001,666
2019-08-021,6151,6581,6061,631135,3001,631
2019-08-011,5651,6491,5601,649138,0001,649
2019-07-311,5551,5941,5451,58697,8001,586
2019-07-301,5561,5931,5441,570170,9001,570
2019-07-291,6051,6101,5541,569139,8001,569
2019-07-261,6071,6141,5921,603113,3001,603
2019-07-251,6561,6571,6131,61681,3001,616
2019-07-241,6291,6501,6101,630115,6001,630
2019-07-231,6001,6341,5921,611121,9001,611
2019-07-221,6751,6851,5951,610209,0001,610
2019-07-191,6891,7241,6631,669158,0001,669
2019-07-181,6731,6921,6511,687144,6001,687
2019-07-171,6721,7001,6501,699183,7001,699
2019-07-161,6861,7531,6571,671521,7001,671
2019-07-121,7201,7261,6201,655644,2001,655
2019-07-111,8251,8261,7331,753526,4001,753
2019-07-101,8501,8711,7831,826819,9001,826
2019-07-091,8201,8441,7771,824594,6001,824
2019-07-081,7991,8531,7601,7831,091,1001,783
2019-07-051,7311,9081,7151,8004,075,0001,800
2019-07-041,6421,7061,6151,698988,1001,698
2019-07-031,6301,6601,6111,631526,1001,631
2019-07-021,5751,6291,5581,629598,5001,629
2019-07-011,5531,6141,5381,568749,7001,568
2019-06-281,5751,6301,5321,5521,738,4001,552
2019-06-271,6641,7441,5161,6157,095,4001,615

分割・併合履歴 ： なし