1. HOME >
  2. 株価時系列 >
  3. 4931 >
  4. 2020年

4931 新日本製薬(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
2020-12-302,8832,8962,7982,841110,5002,841
2020-12-292,8192,8492,7582,846140,2002,846
2020-12-282,8232,8312,7682,78688,1002,786
2020-12-252,8482,8642,7702,77381,4002,773
2020-12-242,7802,8562,7782,81094,9002,810
2020-12-232,7842,8052,7542,77768,1002,777
2020-12-222,8872,8872,7162,742157,6002,742
2020-12-212,8102,9052,8092,902161,4002,902
2020-12-182,7952,8392,7472,789111,7002,789
2020-12-172,7772,8332,7722,811152,2002,811
2020-12-162,6982,8202,6942,750233,1002,750
2020-12-152,7532,7902,6602,660408,3002,660
2020-12-142,8322,8622,7722,803154,7002,803
2020-12-112,8502,8782,8112,858109,0002,858
2020-12-102,8422,8432,7662,832165,2002,832
2020-12-093,0403,0502,8262,870243,9002,870
2020-12-083,0003,0452,9443,00090,2003,000
2020-12-073,0453,0752,9933,010122,8003,010
2020-12-043,1503,1502,9953,035196,5003,035
2020-12-033,1453,2853,0303,065331,6003,065
2020-12-023,1003,1502,9973,010126,7003,010
2020-12-013,2203,2553,1153,13596,9003,135
2020-11-303,1453,2353,0453,205241,1003,205
2020-11-273,1503,1603,0303,075132,1003,075
2020-11-263,2403,2753,0703,145157,5003,145
2020-11-253,2653,3553,1603,240178,7003,240
2020-11-243,2903,3603,1903,325145,1003,325
2020-11-203,0953,2303,0953,210202,7003,210
2020-11-193,0003,0802,9473,080126,7003,080
2020-11-182,9103,0752,9103,030185,5003,030
2020-11-172,9362,9682,8142,888161,3002,888
2020-11-163,0453,0502,9302,995114,5002,995
2020-11-132,9743,0502,9153,030139,2003,030
2020-11-122,8212,9702,8102,956210,6002,956
2020-11-112,7552,8002,6802,751240,3002,751
2020-11-103,0303,1502,7292,749411,0002,749
2020-11-092,8283,1202,6543,020567,5003,020
2020-11-062,8492,9102,7812,825197,1002,825
2020-11-052,7122,7932,7002,757207,1002,757
2020-11-042,6232,6962,6112,65796,7002,657
2020-11-022,5882,6592,5782,61188,3002,611
2020-10-302,7002,7272,5882,617112,4002,617
2020-10-292,7252,7572,6862,71864,3002,718
2020-10-282,7902,8572,7422,75479,8002,754
2020-10-272,7362,8472,7292,79288,2002,792
2020-10-262,8832,9102,7862,78697,4002,786
2020-10-232,8202,8722,7852,853101,8002,853
2020-10-222,9002,9202,8082,820103,2002,820
2020-10-212,8622,9622,8622,92899,2002,928
2020-10-202,8152,9342,8152,887131,4002,887
2020-10-192,8942,8942,7902,814134,5002,814
2020-10-162,8502,8522,7622,779182,2002,779
2020-10-152,8403,1502,8262,839356,6002,839
2020-10-142,6982,7602,6752,69665,5002,696
2020-10-132,7132,7612,6982,71343,6002,713
2020-10-122,7772,7822,6952,71357,4002,713
2020-10-092,7462,8202,7402,74391,1002,743
2020-10-082,8202,8642,7322,743138,0002,743
2020-10-072,7802,8002,7022,775129,1002,775
2020-10-062,6902,8162,6572,809228,3002,809
2020-10-052,5702,6562,5612,65068,0002,650
2020-10-022,6902,7092,5592,570121,3002,570
2020-09-302,6802,7232,6642,686100,3002,686
2020-09-292,5722,7362,5562,678203,4002,678
2020-09-282,6052,6782,5832,600142,3002,600
2020-09-252,5862,6342,5532,571103,0002,571
2020-09-242,6082,6962,5342,536178,2002,536
2020-09-232,5352,6632,5322,608156,4002,608
2020-09-182,4022,5092,4012,496127,0002,496
2020-09-172,5192,5192,3942,402130,4002,402
2020-09-162,5502,5602,4772,502109,4002,502
2020-09-152,4502,5412,4482,535103,1002,535
2020-09-142,4552,4842,4192,43760,6002,437
2020-09-112,3842,4622,3802,44099,5002,440
2020-09-102,4252,4572,3742,40388,2002,403
2020-09-092,3072,4522,3072,431125,0002,431
2020-09-082,4012,4102,2972,388240,5002,388
2020-09-072,5332,5652,4312,437204,0002,437
2020-09-042,5002,6572,4852,549271,4002,549
2020-09-032,5582,5582,4512,528237,8002,528
2020-09-022,6902,7002,5532,556346,1002,556
2020-09-012,6482,7202,5812,685315,0002,685
2020-08-312,5602,6552,4702,615300,1002,615
2020-08-282,5302,9622,3122,5051,213,1002,505
2020-08-272,4272,5152,3862,480323,8002,480
2020-08-262,2402,4122,2402,410282,8002,410
2020-08-252,2482,2562,1652,216181,8002,216
2020-08-242,0872,2732,0872,265271,4002,265
2020-08-212,0952,1462,0282,053251,4002,053
2020-08-201,9412,1001,9402,095283,4002,095
2020-08-191,8551,9771,8491,934186,1001,934
2020-08-181,8011,8631,7981,855130,5001,855
2020-08-171,8181,8181,7931,81127,1001,811
2020-08-141,7751,8091,7621,80548,5001,805
2020-08-131,7901,7901,7471,77676,6001,776
2020-08-121,8001,8231,7741,79296,5001,792
2020-08-111,8791,8791,7341,804195,1001,804
2020-08-071,8801,9671,8441,879249,3001,879
2020-08-061,8381,8701,8151,821131,5001,821
2020-08-051,8741,8751,8131,83892,1001,838
2020-08-041,8941,9201,8781,87851,2001,878
2020-08-031,9221,9781,8641,890103,8001,890
2020-07-311,9091,9241,8121,82371,4001,823
2020-07-301,8761,9101,8681,89529,8001,895
2020-07-291,9051,9211,8761,87634,6001,876
2020-07-281,9501,9651,9201,93331,8001,933
2020-07-271,8791,9801,8641,97071,4001,970
2020-07-221,9201,9201,8681,88031,9001,880
2020-07-211,9001,9321,8761,91767,3001,917
2020-07-201,8531,8881,8341,87537,2001,875
2020-07-171,8621,9171,8101,85289,3001,852
2020-07-161,9891,9891,8801,897122,1001,897
2020-07-151,9881,9971,9451,97762,5001,977
2020-07-142,0382,1161,9271,988266,1001,988
2020-07-131,9782,0791,9672,060380,6002,060
2020-07-101,8151,9171,7991,891359,1001,891
2020-07-091,8021,8461,7351,735115,1001,735
2020-07-081,7591,7941,7221,79168,2001,791
2020-07-071,6801,7601,6761,74558,6001,745
2020-07-061,6701,7001,6351,68031,1001,680
2020-07-031,6501,6741,6111,66568,1001,665
2020-07-021,7191,7361,6601,66058,7001,660
2020-07-011,7441,7681,7131,73286,5001,732
2020-06-301,6871,7311,6761,72978,4001,729
2020-06-291,6691,6691,6291,66761,7001,667
2020-06-261,6471,6711,6151,67150,8001,671
2020-06-251,6201,6541,5851,64172,5001,641
2020-06-241,6621,6631,6111,62389,1001,623
2020-06-231,7191,7201,6701,67076,8001,670
2020-06-221,7321,7541,7011,73071,9001,730
2020-06-191,7771,7811,7191,743122,2001,743
2020-06-181,7801,7941,7071,781117,6001,781
2020-06-171,6901,7891,6881,787165,3001,787
2020-06-161,6661,7091,6441,682103,9001,682
2020-06-151,6701,7031,6181,64480,1001,644
2020-06-121,5621,6921,5541,673160,9001,673
2020-06-111,7651,7761,6811,681129,6001,681
2020-06-101,7631,7981,7531,781119,9001,781
2020-06-091,7691,7801,7331,779118,9001,779
2020-06-081,7351,7761,7231,755200,3001,755
2020-06-051,6401,7061,5491,697204,2001,697
2020-06-041,7001,7101,6541,654107,9001,654
2020-06-031,6701,7071,6551,700192,4001,700
2020-06-021,6221,6801,6011,679168,5001,679
2020-06-011,5301,6231,5301,623158,3001,623
2020-05-291,4781,5581,4591,540196,6001,540
2020-05-281,4681,4791,4301,46056,5001,460
2020-05-271,4601,4621,4301,45935,3001,459
2020-05-261,4851,4881,4531,45752,7001,457
2020-05-251,4691,4901,4601,483101,1001,483
2020-05-221,4261,4691,4131,46059,6001,460
2020-05-211,4691,4801,4081,429130,8001,429
2020-05-201,3891,4481,3891,43976,9001,439
2020-05-191,3511,4181,3411,40476,9001,404
2020-05-181,3851,3921,3311,349109,9001,349
2020-05-151,4251,4271,3851,393107,0001,393
2020-05-141,4251,4291,3831,413209,6001,413
2020-05-131,2411,2801,2311,24548,9001,245
2020-05-121,1901,2581,1881,23453,3001,234
2020-05-111,1771,1901,1641,18934,9001,189
2020-05-081,1501,1591,1211,13625,1001,136
2020-05-071,1501,1841,1391,16743,8001,167
2020-05-011,1401,1461,1271,13533,2001,135
2020-04-301,1681,1681,1381,14380,7001,143
2020-04-281,1601,1651,1251,15037,7001,150
2020-04-271,1441,1441,1011,13044,4001,130
2020-04-241,1001,1071,0801,09317,4001,093
2020-04-231,0941,1151,0791,09130,1001,091
2020-04-221,0811,0981,0331,05970,2001,059
2020-04-211,1101,1101,0751,09860,4001,098
2020-04-201,0301,1501,0121,122129,4001,122
2020-04-179801,0009761,00017,9001,000
2020-04-1695097194797016,700970
2020-04-1595896992895146,700951
2020-04-1494094092392814,700928
2020-04-1392694091293048,100930
2020-04-1093993990092821,600928
2020-04-0996498293793725,900937
2020-04-0899499595896322,000963
2020-04-0796799496799212,700992
2020-04-0692096592096018,000960
2020-04-0394297092092022,000920
2020-04-0292593991693313,600933
2020-04-0190195690092938,700929
2020-03-3192992990092032,600920
2020-03-3090090688089935,100899
2020-03-2790093289190929,600909
2020-03-2693493486287625,300876
2020-03-2590491188690454,100904
2020-03-2484087482184141,900841
2020-03-23808826761812101,100812
2020-03-1992992980880875,200808
2020-03-1890193989693038,200930
2020-03-1785289585188730,000887
2020-03-1689491786189750,700897
2020-03-13816883795849104,400849
2020-03-1293194088989946,800899
2020-03-1196098592794656,200946
2020-03-1089797787594560,600945
2020-03-091,0211,02695196574,900965
2020-03-061,1371,1371,0541,06355,8001,063
2020-03-051,1521,1601,1311,15431,4001,154
2020-03-041,1071,1411,0991,12220,6001,122
2020-03-031,1721,1721,1081,11528,5001,115
2020-03-021,0361,1821,0321,14258,2001,142
2020-02-281,0741,1321,0661,06698,0001,066
2020-02-271,2101,2311,1641,16482,4001,164
2020-02-261,2641,2691,2201,22673,8001,226
2020-02-251,2701,3051,2701,27348,7001,273
2020-02-211,3041,3321,3041,32231,8001,322
2020-02-201,3061,3291,3031,30440,1001,304
2020-02-191,3101,3271,3021,30234,6001,302
2020-02-181,3281,3431,3011,31030,7001,310
2020-02-171,3501,3701,3411,34586,1001,345
2020-02-141,3281,3501,3181,34348,9001,343
2020-02-131,3201,3371,3101,31814,2001,318
2020-02-121,3061,3401,3001,32446,4001,324
2020-02-101,3311,3401,3011,31957,6001,319
2020-02-071,3691,3701,3321,33243,3001,332
2020-02-061,3251,3791,3251,36277,0001,362
2020-02-051,3201,3201,3051,30719,7001,307
2020-02-041,2801,3161,2801,30728,6001,307
2020-02-031,2661,2991,2661,28757,4001,287
2020-01-311,3091,3241,3011,30940,7001,309
2020-01-301,3291,3291,2861,29887,7001,298
2020-01-291,3501,3521,3221,33127,3001,331
2020-01-281,3151,3471,3001,34054,0001,340
2020-01-271,3381,3461,3111,32581,1001,325
2020-01-241,3791,3791,3571,35990,4001,359
2020-01-231,3871,3971,3701,37373,2001,373
2020-01-221,3921,3931,3811,38353,8001,383
2020-01-211,4021,4111,3911,39259,6001,392
2020-01-201,4151,4241,3991,40546,6001,405
2020-01-171,4261,4301,4121,41229,5001,412
2020-01-161,4321,4401,4141,41538,7001,415
2020-01-151,4301,4441,4301,43348,2001,433
2020-01-141,4251,4341,4201,42723,2001,427
2020-01-101,4201,4301,4121,41331,4001,413
2020-01-091,4201,4311,4151,42825,5001,428
2020-01-081,4471,4481,3901,403109,7001,403
2020-01-071,4351,4601,4341,45556,3001,455
2020-01-061,4321,4531,4321,43963,6001,439

分割・併合履歴 ： なし