日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本新薬(4516)の株価時系列情報

日本新薬(4516)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 620 640 620 624 24,000
2002/12/27 634 642 634 639 67,000
2002/12/26 610 641 610 641 129,000
2002/12/25 602 610 598 603 144,000
2002/12/24 592 617 592 611 133,000
2002/12/20 592 594 590 592 113,000
2002/12/19 554 594 554 593 157,000
2002/12/18 558 568 553 553 121,000
2002/12/17 569 575 556 558 85,000
2002/12/16 570 579 560 570 80,000
2002/12/13 577 590 565 570 208,000
2002/12/12 565 579 565 578 132,000
2002/12/11 555 565 555 565 78,000
2002/12/10 549 554 540 554 57,000
2002/12/09 551 552 550 550 47,000
2002/12/06 549 549 545 549 39,000
2002/12/05 540 551 540 550 55,000
2002/12/04 547 553 545 550 49,000
2002/12/03 546 551 546 550 41,000
2002/12/02 547 552 545 545 65,000
2002/11/29 543 560 539 547 101,000
2002/11/28 535 549 535 543 55,000
2002/11/27 540 550 530 531 39,000
2002/11/26 550 550 541 541 65,000
2002/11/25 534 544 530 537 68,000
2002/11/22 531 534 516 534 93,000
2002/11/21 521 523 519 521 33,000
2002/11/20 490 519 489 519 57,000
2002/11/19 510 513 495 495 55,000
2002/11/18 530 530 513 519 28,000
2002/11/15 531 532 524 530 72,000
2002/11/14 550 550 532 532 39,000
2002/11/13 559 559 531 547 54,000
2002/11/12 560 563 557 558 36,000
2002/11/11 566 566 560 560 50,000
2002/11/08 572 572 562 565 30,000
2002/11/07 563 574 562 574 71,000
2002/11/06 571 573 562 565 65,000
2002/11/05 560 570 555 568 47,000
2002/11/01 560 560 546 560 49,000
2002/10/31 564 564 553 559 37,000
2002/10/30 546 565 545 553 58,000
2002/10/29 560 561 545 548 19,000
2002/10/28 561 562 552 561 34,000
2002/10/25 538 561 538 561 30,000
2002/10/24 554 554 538 539 78,000
2002/10/23 559 565 559 564 34,000
2002/10/22 565 572 559 559 114,000
2002/10/21 553 555 548 555 47,000
2002/10/18 557 557 543 550 25,000
2002/10/17 558 561 555 555 29,000
2002/10/16 558 566 555 558 70,000
2002/10/15 553 553 548 549 33,000
2002/10/11 547 552 543 543 36,000
2002/10/10 537 546 535 540 60,000
2002/10/09 579 579 544 547 52,000
2002/10/08 549 588 538 578 166,000
2002/10/07 569 569 537 553 95,000
2002/10/04 542 568 542 563 78,000
2002/10/03 545 551 543 548 30,000
2002/10/02 543 551 543 545 36,000
2002/10/01 550 552 540 542 113,000
2002/09/30 557 560 555 560 78,000
2002/09/27 544 560 544 559 77,000
2002/09/26 559 560 540 553 46,000
2002/09/25 562 562 559 560 22,000
2002/09/24 557 566 557 566 37,000
2002/09/20 558 567 558 565 34,000
2002/09/19 569 578 564 568 50,000
2002/09/18 537 570 537 570 47,000
2002/09/17 559 571 552 567 78,000
2002/09/13 544 548 544 546 125,000
2002/09/12 546 548 543 543 21,000
2002/09/11 542 550 542 549 25,000
2002/09/10 542 550 540 543 31,000
2002/09/09 530 544 530 541 35,000
2002/09/06 530 535 528 529 114,000
2002/09/05 540 542 536 538 81,000
2002/09/04 540 545 537 545 66,000
2002/09/03 553 553 545 550 87,000
2002/09/02 556 558 554 555 48,000
2002/08/30 560 570 557 570 55,000
2002/08/29 562 565 560 560 43,000
2002/08/28 565 566 563 566 32,000
2002/08/27 567 572 564 572 28,000
2002/08/26 563 576 563 566 65,000
2002/08/23 572 577 564 564 52,000
2002/08/22 574 587 569 573 46,000
2002/08/21 576 578 575 576 32,000
2002/08/20 574 581 573 575 35,000
2002/08/19 591 593 575 575 39,000
2002/08/16 582 597 582 590 37,000
2002/08/15 584 593 580 592 32,000
2002/08/14 578 594 570 594 27,000
2002/08/13 592 592 577 579 25,000
2002/08/12 599 603 594 594 47,000
2002/08/09 598 605 595 600 54,000
2002/08/08 585 593 583 589 30,000
2002/08/07 580 587 580 586 25,000
2002/08/06 579 586 579 579 28,000
2002/08/05 579 583 579 580 53,000
2002/08/02 580 583 578 580 54,000
2002/08/01 582 585 582 584 56,000
2002/07/31 581 583 580 583 17,000
2002/07/30 576 584 576 582 50,000
2002/07/29 580 581 573 574 41,000
2002/07/26 580 581 571 571 67,000
2002/07/25 574 589 574 580 42,000
2002/07/24 580 580 571 574 52,000
2002/07/23 583 583 571 581 105,000
2002/07/22 585 590 582 583 69,000
2002/07/19 586 590 585 588 53,000
2002/07/18 584 597 584 588 37,000
2002/07/17 588 589 580 583 80,000
2002/07/16 585 619 585 600 38,000
2002/07/15 605 608 590 590 37,000
2002/07/12 615 615 611 611 28,000
2002/07/11 630 631 612 616 53,000
2002/07/10 634 634 620 620 35,000
2002/07/09 610 637 609 637 85,000
2002/07/08 611 619 611 615 23,000
2002/07/05 612 614 606 611 27,000
2002/07/04 602 614 600 613 34,000
2002/07/03 585 612 580 612 88,000
2002/07/02 598 598 580 587 106,000
2002/07/01 600 606 599 600 74,000
2002/06/28 610 616 598 601 91,000
2002/06/27 606 611 602 602 21,000
2002/06/26 627 627 600 607 66,000
2002/06/25 600 619 600 619 23,000
2002/06/24 592 610 590 606 54,000
2002/06/21 601 607 600 607 43,000
2002/06/20 605 610 600 610 37,000
2002/06/19 612 630 612 617 41,000
2002/06/18 612 634 612 627 54,000
2002/06/17 623 624 605 605 86,000
2002/06/14 629 629 620 625 157,000
2002/06/13 633 634 617 619 66,000
2002/06/12 632 637 627 633 43,000
2002/06/11 625 638 625 633 33,000
2002/06/10 637 637 622 626 63,000
2002/06/07 632 639 630 639 60,000
2002/06/06 643 654 632 633 66,000
2002/06/05 641 648 636 644 107,000
2002/06/04 656 656 642 642 79,000
2002/06/03 660 675 653 657 66,000
2002/05/31 663 667 662 663 52,000
2002/05/30 666 666 661 665 48,000
2002/05/29 676 679 666 667 70,000
2002/05/28 682 683 676 680 58,000
2002/05/27 677 685 675 683 67,000
2002/05/24 673 677 667 673 105,000
2002/05/23 680 681 660 673 250,000
2002/05/22 694 698 690 694 88,000
2002/05/21 695 695 684 694 88,000
2002/05/20 700 700 688 696 52,000
2002/05/17 708 713 693 693 119,000
2002/05/16 711 719 708 713 94,000
2002/05/15 706 712 701 708 108,000
2002/05/14 697 712 697 712 248,000
2002/05/13 698 700 694 696 101,000
2002/05/10 688 705 677 701 237,000
2002/05/09 672 688 664 688 142,000
2002/05/08 652 662 650 662 48,000
2002/05/07 650 652 639 652 70,000
2002/05/02 651 663 650 652 74,000
2002/05/01 659 667 652 653 71,000
2002/04/30 646 664 640 664 71,000
2002/04/26 673 673 650 656 130,000
2002/04/25 672 676 670 673 64,000
2002/04/24 681 687 680 680 52,000
2002/04/23 672 690 670 687 105,000
2002/04/22 688 688 675 679 121,000
2002/04/19 685 694 680 690 290,000
2002/04/18 670 683 663 680 324,000
2002/04/17 655 666 645 664 175,000
2002/04/16 642 650 639 644 105,000
2002/04/15 650 651 636 648 141,000
2002/04/12 638 655 630 653 366,000
2002/04/11 632 640 625 640 217,000
2002/04/10 610 634 610 629 204,000
2002/04/09 610 615 607 607 49,000
2002/04/08 617 621 612 616 34,000
2002/04/05 613 621 613 617 114,000
2002/04/04 610 615 609 613 38,000
2002/04/03 601 609 601 605 30,000
2002/04/02 605 607 599 601 58,000
2002/04/01 610 612 605 609 33,000
2002/03/29 612 625 610 610 76,000
2002/03/28 627 629 612 612 45,000
2002/03/27 625 630 621 625 44,000
2002/03/26 631 635 620 626 57,000
2002/03/25 637 637 628 632 54,000
2002/03/22 630 639 629 637 136,000
2002/03/20 642 642 628 639 167,000
2002/03/19 627 632 623 632 118,000
2002/03/18 630 630 615 617 148,000
2002/03/15 600 602 597 602 42,000
2002/03/14 601 603 599 599 77,000
2002/03/13 610 611 605 605 84,000
2002/03/12 628 628 608 613 134,000
2002/03/11 624 629 617 627 331,000
2002/03/08 610 618 602 614 327,000
2002/03/07 609 616 600 610 266,000
2002/03/06 592 603 592 600 132,000
2002/03/05 610 617 591 592 136,000
2002/03/04 589 608 586 606 263,000
2002/03/01 579 585 569 579 198,000
2002/02/28 567 580 553 570 897,000
2002/02/27 561 563 556 558 325,000
2002/02/26 573 573 558 558 187,000
2002/02/25 570 580 561 564 140,000
2002/02/22 585 585 566 567 121,000
2002/02/21 577 580 569 570 129,000
2002/02/20 570 586 570 575 65,000
2002/02/19 590 590 572 575 57,000
2002/02/18 587 587 582 586 44,000
2002/02/15 597 597 587 587 71,000
2002/02/14 599 622 589 590 131,000
2002/02/13 598 600 595 597 70,000
2002/02/12 596 600 590 598 89,000
2002/02/08 576 596 576 596 92,000
2002/02/07 595 603 585 600 37,000
2002/02/06 600 601 585 592 39,000
2002/02/05 609 610 603 607 36,000
2002/02/04 610 615 609 609 22,000
2002/02/01 615 617 606 612 54,000
2002/01/31 615 625 613 613 16,000
2002/01/30 619 634 610 630 51,000
2002/01/29 626 626 615 620 9,000
2002/01/28 629 629 620 626 28,000
2002/01/25 640 640 609 609 60,000
2002/01/24 625 640 625 640 66,000
2002/01/23 612 627 609 622 38,000
2002/01/22 645 645 609 627 75,000
2002/01/21 610 640 610 639 74,000
2002/01/18 582 598 580 598 69,000
2002/01/17 585 592 580 580 93,000
2002/01/16 590 590 585 590 49,000
2002/01/15 605 606 599 599 55,000
2002/01/11 619 619 608 608 57,000
2002/01/10 629 632 616 616 25,000
2002/01/09 635 637 621 630 23,000
2002/01/08 648 648 639 645 21,000
2002/01/07 649 649 630 646 64,000
2002/01/04 629 629 629 629 6,000

このページの先頭へ