4931 新日本製薬(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	1,187	1,189	1,171	1,181	49,500	1,181
2021-12-29	1,168	1,198	1,166	1,198	73,500	1,198
2021-12-28	1,150	1,168	1,145	1,168	122,900	1,168
2021-12-27	1,190	1,192	1,132	1,135	149,700	1,135
2021-12-24	1,182	1,200	1,175	1,186	118,300	1,186
2021-12-23	1,180	1,185	1,161	1,172	114,800	1,172
2021-12-22	1,157	1,177	1,155	1,172	67,000	1,172
2021-12-21	1,133	1,159	1,133	1,147	84,900	1,147
2021-12-20	1,142	1,148	1,115	1,133	153,100	1,133
2021-12-17	1,180	1,189	1,138	1,143	199,400	1,143
2021-12-16	1,205	1,219	1,181	1,189	141,700	1,189
2021-12-15	1,182	1,215	1,180	1,193	184,700	1,193
2021-12-14	1,172	1,194	1,158	1,177	152,000	1,177
2021-12-13	1,139	1,176	1,132	1,170	158,600	1,170
2021-12-10	1,155	1,155	1,120	1,124	179,700	1,124
2021-12-09	1,170	1,172	1,157	1,164	122,100	1,164
2021-12-08	1,174	1,184	1,165	1,174	179,100	1,174
2021-12-07	1,157	1,180	1,144	1,180	226,900	1,180
2021-12-06	1,205	1,205	1,169	1,172	136,300	1,172
2021-12-03	1,180	1,202	1,165	1,194	187,800	1,194
2021-12-02	1,188	1,222	1,185	1,193	116,400	1,193
2021-12-01	1,216	1,216	1,180	1,196	158,900	1,196
2021-11-30	1,255	1,265	1,213	1,243	513,400	1,243
2021-11-29	1,250	1,279	1,231	1,251	141,000	1,251
2021-11-26	1,292	1,293	1,261	1,279	151,100	1,279
2021-11-25	1,300	1,326	1,297	1,306	187,200	1,306
2021-11-24	1,349	1,349	1,305	1,318	281,600	1,318
2021-11-22	1,370	1,378	1,355	1,370	236,300	1,370
2021-11-19	1,402	1,411	1,373	1,382	230,800	1,382
2021-11-18	1,438	1,446	1,417	1,425	154,900	1,425
2021-11-17	1,480	1,494	1,448	1,454	230,500	1,454
2021-11-16	1,480	1,498	1,440	1,490	414,300	1,490
2021-11-15	1,557	1,572	1,494	1,495	528,200	1,495
2021-11-12	1,625	1,632	1,603	1,619	109,200	1,619
2021-11-11	1,623	1,629	1,601	1,624	74,500	1,624
2021-11-10	1,631	1,654	1,631	1,637	70,600	1,637
2021-11-09	1,666	1,669	1,633	1,642	81,400	1,642
2021-11-08	1,702	1,710	1,662	1,671	96,300	1,671
2021-11-05	1,746	1,746	1,688	1,702	81,800	1,702
2021-11-04	1,729	1,760	1,716	1,760	104,400	1,760
2021-11-02	1,731	1,731	1,698	1,702	39,400	1,702
2021-11-01	1,700	1,734	1,697	1,732	48,000	1,732
2021-10-29	1,716	1,716	1,681	1,686	49,900	1,686
2021-10-28	1,691	1,717	1,689	1,716	44,800	1,716
2021-10-27	1,714	1,723	1,690	1,708	39,700	1,708
2021-10-26	1,719	1,729	1,709	1,711	49,400	1,711
2021-10-25	1,735	1,735	1,686	1,705	102,200	1,705
2021-10-22	1,730	1,751	1,730	1,738	80,300	1,738
2021-10-21	1,770	1,770	1,722	1,726	112,200	1,726
2021-10-20	1,780	1,794	1,772	1,777	36,400	1,777
2021-10-19	1,785	1,787	1,765	1,765	42,800	1,765
2021-10-18	1,820	1,826	1,780	1,781	62,800	1,781
2021-10-15	1,798	1,814	1,798	1,814	25,000	1,814
2021-10-14	1,800	1,820	1,792	1,797	36,900	1,797
2021-10-13	1,815	1,822	1,795	1,797	53,100	1,797
2021-10-12	1,845	1,845	1,815	1,815	31,300	1,815
2021-10-11	1,827	1,840	1,818	1,840	26,300	1,840
2021-10-08	1,820	1,842	1,818	1,827	27,300	1,827
2021-10-07	1,826	1,857	1,819	1,821	34,300	1,821
2021-10-06	1,819	1,855	1,819	1,830	50,400	1,830
2021-10-05	1,820	1,828	1,780	1,808	59,000	1,808
2021-10-04	1,856	1,860	1,822	1,828	46,300	1,828
2021-10-01	1,860	1,870	1,831	1,855	85,200	1,855
2021-09-30	1,894	1,900	1,878	1,887	53,200	1,887
2021-09-29	1,887	1,890	1,855	1,880	179,100	1,880
2021-09-28	1,998	1,998	1,929	1,942	223,200	1,942
2021-09-27	2,010	2,018	1,998	1,999	66,800	1,999
2021-09-24	1,991	2,002	1,981	1,999	54,000	1,999
2021-09-22	1,996	1,996	1,951	1,961	105,500	1,961
2021-09-21	1,999	2,030	1,979	2,022	68,500	2,022
2021-09-17	1,958	2,005	1,950	2,005	57,600	2,005
2021-09-16	2,008	2,015	1,941	1,958	105,200	1,958
2021-09-15	2,013	2,020	2,001	2,008	58,600	2,008
2021-09-14	2,031	2,050	2,011	2,015	80,600	2,015
2021-09-13	2,050	2,062	2,024	2,031	65,000	2,031
2021-09-10	2,037	2,050	2,024	2,050	82,100	2,050
2021-09-09	2,044	2,044	2,014	2,025	71,900	2,025
2021-09-08	2,029	2,044	2,019	2,030	79,000	2,030
2021-09-07	2,032	2,044	2,003	2,018	77,100	2,018
2021-09-06	1,995	2,030	1,976	2,012	118,200	2,012
2021-09-03	1,941	1,998	1,938	1,952	130,000	1,952
2021-09-02	1,898	1,919	1,898	1,910	70,600	1,910
2021-09-01	1,877	1,888	1,867	1,877	46,300	1,877
2021-08-31	1,890	1,896	1,860	1,877	85,700	1,877
2021-08-30	1,860	1,886	1,850	1,884	60,000	1,884
2021-08-27	1,812	1,845	1,808	1,845	59,600	1,845
2021-08-26	1,808	1,816	1,803	1,810	37,100	1,810
2021-08-25	1,808	1,836	1,797	1,815	88,900	1,815
2021-08-24	1,782	1,801	1,770	1,789	85,900	1,789
2021-08-23	1,775	1,789	1,763	1,777	52,800	1,777
2021-08-20	1,798	1,805	1,760	1,762	65,600	1,762
2021-08-19	1,806	1,830	1,796	1,796	43,700	1,796
2021-08-18	1,812	1,817	1,795	1,806	77,000	1,806
2021-08-17	1,820	1,836	1,812	1,817	68,400	1,817
2021-08-16	1,838	1,854	1,819	1,819	65,500	1,819
2021-08-13	1,846	1,852	1,793	1,824	122,200	1,824
2021-08-12	1,850	1,884	1,848	1,862	93,800	1,862
2021-08-11	1,880	1,893	1,835	1,846	199,000	1,846
2021-08-10	1,889	1,909	1,859	1,873	275,400	1,873
2021-08-06	2,030	2,084	2,030	2,069	67,700	2,069
2021-08-05	2,052	2,075	2,030	2,030	30,700	2,030
2021-08-04	2,088	2,088	2,045	2,052	37,300	2,052
2021-08-03	2,052	2,096	2,052	2,092	52,200	2,092
2021-08-02	2,032	2,068	2,030	2,057	32,500	2,057
2021-07-30	2,072	2,072	2,025	2,025	55,900	2,025
2021-07-29	2,052	2,082	2,052	2,072	32,500	2,072
2021-07-28	2,084	2,085	2,051	2,051	38,000	2,051
2021-07-27	2,090	2,098	2,075	2,084	34,500	2,084
2021-07-26	2,091	2,107	2,076	2,090	52,700	2,090
2021-07-21	2,058	2,085	2,057	2,082	40,800	2,082
2021-07-20	2,020	2,058	2,015	2,045	42,300	2,045
2021-07-19	2,083	2,084	2,035	2,041	56,500	2,041
2021-07-16	2,065	2,090	2,062	2,064	34,300	2,064
2021-07-15	2,078	2,094	2,053	2,053	55,900	2,053
2021-07-14	2,072	2,087	2,052	2,078	48,300	2,078
2021-07-13	2,075	2,090	2,068	2,075	50,500	2,075
2021-07-12	2,090	2,100	2,044	2,085	106,600	2,085
2021-07-09	2,114	2,127	2,057	2,085	109,100	2,085
2021-07-08	2,159	2,189	2,124	2,164	108,100	2,164
2021-07-07	2,237	2,244	2,180	2,186	111,000	2,186
2021-07-06	2,316	2,316	2,230	2,246	76,000	2,246
2021-07-05	2,330	2,347	2,300	2,314	62,700	2,314
2021-07-02	2,270	2,317	2,267	2,317	89,200	2,317
2021-07-01	2,268	2,275	2,224	2,244	48,500	2,244
2021-06-30	2,272	2,275	2,225	2,228	46,000	2,228
2021-06-29	2,240	2,280	2,231	2,255	74,300	2,255
2021-06-28	2,210	2,219	2,180	2,217	62,100	2,217
2021-06-25	2,255	2,257	2,196	2,222	55,700	2,222
2021-06-24	2,292	2,303	2,199	2,210	82,700	2,210
2021-06-23	2,210	2,303	2,210	2,286	160,900	2,286
2021-06-22	2,085	2,206	2,085	2,201	94,800	2,201
2021-06-21	2,090	2,092	2,054	2,067	36,300	2,067
2021-06-18	2,154	2,169	2,091	2,092	50,000	2,092
2021-06-17	2,173	2,199	2,151	2,153	36,400	2,153
2021-06-16	2,159	2,169	2,140	2,168	28,000	2,168
2021-06-15	2,148	2,159	2,140	2,154	31,700	2,154
2021-06-14	2,118	2,149	2,118	2,149	28,900	2,149
2021-06-11	2,138	2,143	2,112	2,118	31,100	2,118
2021-06-10	2,117	2,146	2,115	2,137	36,500	2,137
2021-06-09	2,118	2,131	2,095	2,114	39,000	2,114
2021-06-08	2,074	2,118	2,052	2,118	57,000	2,118
2021-06-07	2,100	2,108	2,067	2,077	52,000	2,077
2021-06-04	2,081	2,118	2,070	2,101	60,500	2,101
2021-06-03	2,035	2,093	2,027	2,093	67,200	2,093
2021-06-02	2,033	2,080	2,020	2,053	105,700	2,053
2021-06-01	2,051	2,065	2,013	2,034	99,700	2,034
2021-05-31	2,159	2,159	2,051	2,057	77,500	2,057
2021-05-28	2,140	2,162	2,115	2,115	44,800	2,115
2021-05-27	2,080	2,155	2,079	2,140	123,100	2,140
2021-05-26	2,080	2,098	2,074	2,093	48,900	2,093
2021-05-25	2,118	2,126	2,083	2,102	52,000	2,102
2021-05-24	2,198	2,205	2,129	2,134	58,600	2,134
2021-05-21	2,168	2,195	2,157	2,178	52,000	2,178
2021-05-20	2,152	2,176	2,151	2,161	47,500	2,161
2021-05-19	2,173	2,179	2,138	2,156	68,100	2,156
2021-05-18	2,165	2,214	2,140	2,198	74,600	2,198
2021-05-17	2,252	2,275	2,142	2,157	74,200	2,157
2021-05-14	2,249	2,249	2,144	2,198	193,900	2,198
2021-05-13	2,160	2,309	2,118	2,250	346,300	2,250
2021-05-12	2,046	2,183	2,029	2,160	222,600	2,160
2021-05-11	2,087	2,088	2,003	2,010	99,500	2,010
2021-05-10	2,108	2,113	2,084	2,094	47,100	2,094
2021-05-07	2,100	2,113	2,078	2,079	36,500	2,079
2021-05-06	2,098	2,132	2,088	2,100	72,800	2,100
2021-04-30	2,109	2,116	2,080	2,082	79,200	2,082
2021-04-28	2,138	2,138	2,102	2,122	202,100	2,122
2021-04-27	2,162	2,163	2,101	2,101	108,600	2,101
2021-04-26	2,183	2,190	2,168	2,180	53,700	2,180
2021-04-23	2,193	2,230	2,182	2,184	80,300	2,184
2021-04-22	2,180	2,234	2,180	2,230	67,300	2,230
2021-04-21	2,166	2,226	2,162	2,173	81,600	2,173
2021-04-20	2,212	2,237	2,161	2,216	75,400	2,216
2021-04-19	2,260	2,260	2,218	2,221	92,800	2,221
2021-04-16	2,237	2,277	2,223	2,262	107,800	2,262
2021-04-15	2,226	2,250	2,203	2,223	73,200	2,223
2021-04-14	2,203	2,249	2,203	2,244	59,700	2,244
2021-04-13	2,201	2,249	2,200	2,226	82,200	2,226
2021-04-12	2,200	2,236	2,200	2,217	72,300	2,217
2021-04-09	2,218	2,253	2,185	2,233	104,900	2,233
2021-04-08	2,290	2,296	2,245	2,252	91,800	2,252
2021-04-07	2,321	2,350	2,284	2,332	140,900	2,332
2021-04-06	2,292	2,330	2,266	2,327	97,100	2,327
2021-04-05	2,333	2,340	2,293	2,305	60,500	2,305
2021-04-02	2,339	2,341	2,312	2,338	40,100	2,338
2021-04-01	2,338	2,344	2,312	2,342	53,700	2,342
2021-03-31	2,330	2,345	2,298	2,338	70,600	2,338
2021-03-30	2,312	2,347	2,300	2,332	84,300	2,332
2021-03-29	2,373	2,390	2,287	2,318	112,600	2,318
2021-03-26	2,307	2,383	2,301	2,369	84,300	2,369
2021-03-25	2,269	2,308	2,243	2,277	80,300	2,277
2021-03-24	2,320	2,334	2,249	2,250	108,500	2,250
2021-03-23	2,389	2,408	2,350	2,350	71,100	2,350
2021-03-22	2,359	2,369	2,338	2,359	49,200	2,359
2021-03-19	2,350	2,387	2,316	2,339	115,800	2,339
2021-03-18	2,380	2,383	2,323	2,370	111,200	2,370
2021-03-17	2,378	2,402	2,355	2,395	81,300	2,395
2021-03-16	2,400	2,405	2,364	2,404	82,300	2,404
2021-03-15	2,448	2,448	2,388	2,405	56,100	2,405
2021-03-12	2,471	2,471	2,391	2,424	104,500	2,424
2021-03-11	2,330	2,449	2,329	2,435	181,400	2,435
2021-03-10	2,261	2,342	2,258	2,327	118,600	2,327
2021-03-09	2,240	2,254	2,181	2,250	136,200	2,250
2021-03-08	2,287	2,325	2,251	2,272	54,700	2,272
2021-03-05	2,263	2,274	2,201	2,264	87,300	2,264
2021-03-04	2,271	2,279	2,211	2,263	94,000	2,263
2021-03-03	2,353	2,368	2,257	2,300	103,900	2,300
2021-03-02	2,392	2,430	2,353	2,363	98,500	2,363
2021-03-01	2,399	2,403	2,322	2,342	150,800	2,342
2021-02-26	2,343	2,443	2,343	2,414	173,600	2,414
2021-02-25	2,418	2,434	2,343	2,343	277,000	2,343
2021-02-24	2,475	2,482	2,359	2,372	222,800	2,372
2021-02-22	2,590	2,592	2,470	2,485	206,000	2,485
2021-02-19	2,662	2,662	2,545	2,590	158,000	2,590
2021-02-18	2,723	2,756	2,661	2,665	149,200	2,665
2021-02-17	2,740	2,757	2,705	2,722	95,200	2,722
2021-02-16	2,771	2,803	2,722	2,728	100,000	2,728
2021-02-15	2,856	2,895	2,761	2,776	145,000	2,776
2021-02-12	2,902	2,904	2,844	2,853	162,400	2,853
2021-02-10	2,810	2,961	2,785	2,913	401,900	2,913
2021-02-09	2,709	2,773	2,693	2,768	334,900	2,768
2021-02-08	2,821	2,826	2,677	2,711	641,800	2,711
2021-02-05	2,860	2,939	2,860	2,926	230,600	2,926
2021-02-04	2,831	2,853	2,794	2,845	119,000	2,845
2021-02-03	2,734	2,834	2,716	2,834	135,600	2,834
2021-02-02	2,683	2,738	2,681	2,734	103,600	2,734
2021-02-01	2,676	2,733	2,676	2,697	83,500	2,697
2021-01-29	2,700	2,738	2,676	2,687	230,200	2,687
2021-01-28	2,780	2,840	2,683	2,687	604,100	2,687
2021-01-27	2,909	2,917	2,795	2,800	184,100	2,800
2021-01-26	2,923	2,945	2,881	2,921	150,300	2,921
2021-01-25	2,919	2,973	2,907	2,953	180,100	2,953
2021-01-22	2,789	2,909	2,756	2,901	246,900	2,901
2021-01-21	2,725	2,770	2,702	2,763	242,500	2,763
2021-01-20	2,744	2,746	2,706	2,729	180,900	2,729
2021-01-19	2,749	2,756	2,688	2,699	122,900	2,699
2021-01-18	2,770	2,824	2,732	2,753	144,500	2,753
2021-01-15	2,900	2,938	2,810	2,810	130,600	2,810
2021-01-14	2,955	3,000	2,874	2,894	190,600	2,894
2021-01-13	2,941	2,977	2,923	2,959	163,200	2,959
2021-01-12	2,950	2,998	2,879	2,941	179,800	2,941
2021-01-08	2,911	3,000	2,901	2,913	228,300	2,913
2021-01-07	2,860	2,909	2,850	2,901	117,200	2,901
2021-01-06	2,900	2,901	2,840	2,871	78,200	2,871
2021-01-05	2,875	2,910	2,832	2,897	102,800	2,897
2021-01-04	2,895	2,949	2,746	2,878	194,000	2,878

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30