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
1997/12/30 460 460 460 460 1,000
1997/12/29 453 467 453 467 8,000
1997/12/26 459 464 459 464 3,000
1997/12/25 461 464 459 459 14,000
1997/12/24 464 467 459 467 7,000
1997/12/22 491 491 459 459 8,000
1997/12/19 507 520 491 491 7,000
1997/12/18 533 533 520 520 10,000
1997/12/17 536 540 520 528 20,000
1997/12/16 544 548 534 534 3,000
1997/12/15 545 545 540 540 2,000
1997/12/12 580 580 575 575 38,000
1997/12/11 614 614 605 605 4,000
1997/12/10 603 603 599 603 5,000
1997/12/09 575 597 575 597 6,000
1997/12/05 676 676 675 675 6,000
1997/12/03 680 680 680 680 1,000
1997/12/02 704 705 692 693 6,000
1997/12/01 676 694 676 694 3,000
1997/11/28 675 675 675 675 2,000
1997/11/26 704 705 695 695 4,000
1997/11/21 710 710 710 710 1,000
1997/11/20 695 716 695 716 11,000
1997/11/19 730 730 710 710 2,000
1997/11/18 728 755 728 746 4,000
1997/11/17 730 735 730 735 19,000
1997/11/14 755 755 738 738 16,000
1997/11/13 696 696 696 696 2,000
1997/11/12 700 715 700 705 5,000
1997/11/11 705 705 693 693 4,000
1997/11/10 705 705 705 705 1,000
1997/11/06 780 780 780 780 1,000
1997/11/05 790 790 790 790 1,000
1997/11/04 825 825 815 815 6,000
1997/10/31 803 803 780 802 7,000
1997/10/30 794 798 783 791 9,000
1997/10/29 789 795 789 795 2,000
1997/10/28 770 770 770 770 1,000
1997/10/27 775 775 775 775 2,000
1997/10/24 774 791 774 791 5,000
1997/10/23 790 793 788 788 6,000
1997/10/22 765 788 761 788 11,000
1997/10/21 747 766 747 766 5,000
1997/10/20 755 755 750 750 11,000
1997/10/17 737 743 737 743 2,000
1997/10/16 711 743 711 743 5,000
1997/10/09 687 690 687 690 3,000
1997/10/08 699 704 699 704 13,000
1997/10/07 700 711 700 707 16,000
1997/10/06 675 675 675 675 1,000
1997/10/03 699 699 690 690 4,000
1997/10/02 700 700 700 700 1,000
1997/09/30 757 757 757 757 1,000
1997/09/29 840 840 839 839 2,000
1997/09/26 895 895 895 895 1,000
1997/09/24 895 915 895 915 2,000
1997/09/19 885 885 885 885 1,000
1997/09/18 896 896 896 896 1,000
1997/09/17 897 905 897 905 5,000
1997/09/16 895 895 895 895 1,000
1997/09/12 880 880 880 880 12,000
1997/09/09 882 882 882 882 3,000
1997/09/08 892 892 880 880 4,000
1997/09/05 906 906 906 906 1,000
1997/09/04 904 904 904 904 2,000
1997/09/03 902 902 885 885 4,000
1997/09/01 902 902 902 902 2,000
1997/08/29 906 906 898 898 2,000
1997/08/27 919 919 919 919 1,000
1997/08/22 932 932 932 932 1,000
1997/08/20 931 931 931 931 1,000
1997/08/19 936 936 935 935 4,000
1997/08/15 936 936 935 935 3,000
1997/08/13 938 938 938 938 1,000
1997/08/12 941 941 941 941 1,000
1997/08/11 926 941 926 941 6,000
1997/08/08 958 958 935 935 2,000
1997/08/06 956 956 956 956 1,000
1997/08/05 995 995 990 991 7,000
1997/08/04 1,010 1,010 992 992 6,000
1997/08/01 1,010 1,010 1,010 1,010 9,000
1997/07/31 1,020 1,030 1,020 1,030 4,000
1997/07/29 1,070 1,070 1,040 1,040 7,000
1997/07/28 978 1,010 978 1,010 29,000
1997/07/22 970 970 970 970 2,000
1997/07/17 1,010 1,010 988 988 9,000
1997/07/16 989 992 989 991 4,000
1997/07/15 976 976 976 976 1,000
1997/07/11 985 985 975 975 3,000
1997/07/09 985 985 985 985 1,000
1997/07/08 986 986 986 986 1,000
1997/07/04 1,000 1,000 1,000 1,000 1,000
1997/07/03 1,020 1,020 1,000 1,000 3,000
1997/07/02 1,030 1,030 1,030 1,030 1,000
1997/07/01 1,040 1,040 1,010 1,030 11,000
1997/06/30 1,030 1,030 1,020 1,020 7,000
1997/06/27 1,030 1,030 1,030 1,030 1,000
1997/06/26 1,030 1,030 1,030 1,030 2,000
1997/06/20 1,030 1,030 1,030 1,030 1,000
1997/06/17 1,050 1,050 1,050 1,050 1,000
1997/06/13 1,060 1,060 1,040 1,040 12,000
1997/06/11 1,070 1,070 1,070 1,070 2,000
1997/06/10 1,070 1,070 1,070 1,070 1,000
1997/06/09 1,060 1,060 1,040 1,040 3,000
1997/06/06 1,050 1,070 1,040 1,070 4,000
1997/06/03 1,020 1,020 1,020 1,020 1,000
1997/06/02 1,000 1,000 1,000 1,000 1,000
1997/05/29 1,000 1,000 1,000 1,000 2,000
1997/05/27 995 995 995 995 1,000
1997/05/22 1,060 1,060 1,060 1,060 1,000
1997/05/21 1,060 1,060 1,060 1,060 4,000
1997/05/19 1,050 1,050 1,040 1,040 4,000
1997/05/16 1,060 1,060 1,060 1,060 1,000
1997/05/15 1,080 1,090 1,050 1,050 9,000
1997/05/13 1,070 1,090 1,070 1,090 3,000
1997/05/09 1,080 1,080 1,060 1,070 4,000
1997/05/08 1,030 1,070 1,030 1,070 9,000
1997/05/07 1,000 1,040 1,000 1,040 6,000
1997/05/06 1,040 1,040 1,030 1,030 8,000
1997/05/02 987 997 987 997 2,000
1997/05/01 966 976 966 966 3,000
1997/04/30 965 965 965 965 1,000
1997/04/23 925 925 925 925 4,000
1997/04/22 924 924 924 924 1,000
1997/04/21 923 935 923 924 3,000
1997/04/17 928 928 928 928 1,000
1997/04/15 920 920 911 911 2,000
1997/04/14 905 905 905 905 2,000
1997/04/11 905 905 905 905 1,000
1997/04/10 905 905 905 905 1,000
1997/04/08 924 924 920 920 3,000
1997/04/07 921 921 921 921 1,000
1997/04/04 935 935 935 935 2,000
1997/04/03 935 935 935 935 2,000
1997/04/02 905 905 905 905 1,000
1997/04/01 920 920 919 920 4,000
1997/03/31 921 921 921 921 2,000
1997/03/27 955 955 936 936 3,000
1997/03/26 959 959 959 959 1,000
1997/03/25 931 934 931 934 4,000
1997/03/24 940 940 940 940 1,000
1997/03/21 955 955 955 955 2,000
1997/03/19 945 945 945 945 2,000
1997/03/18 960 960 946 946 3,000
1997/03/17 955 955 955 955 2,000
1997/03/14 955 955 955 955 22,000
1997/03/11 981 981 981 981 3,000
1997/03/10 980 980 980 980 1,000
1997/03/07 980 980 980 980 7,000
1997/03/06 980 980 980 980 1,000
1997/03/05 979 979 979 979 2,000
1997/03/04 978 978 978 978 1,000
1997/02/28 985 985 977 977 2,000
1997/02/27 1,000 1,000 990 990 2,000
1997/02/25 1,000 1,000 1,000 1,000 1,000
1997/02/24 1,010 1,010 1,000 1,000 6,000
1997/02/21 1,000 1,030 991 991 5,000
1997/02/20 991 991 991 991 1,000
1997/02/17 930 933 930 933 4,000
1997/02/14 926 926 926 926 1,000
1997/02/13 925 925 925 925 1,000
1997/02/10 925 925 925 925 1,000
1997/02/06 915 916 913 913 6,000
1997/02/05 916 916 916 916 2,000
1997/02/04 915 915 915 915 2,000
1997/01/31 920 920 915 915 2,000
1997/01/30 913 913 913 913 2,000
1997/01/28 915 915 915 915 1,000
1997/01/27 919 919 919 919 1,000
1997/01/24 914 914 913 913 3,000
1997/01/23 935 935 935 935 2,000
1997/01/22 935 935 935 935 1,000
1997/01/21 917 917 917 917 1,000
1997/01/17 923 923 923 923 2,000
1997/01/16 923 923 913 913 2,000
1997/01/14 921 921 921 921 3,000
1997/01/13 943 943 943 943 1,000
1997/01/10 955 964 955 964 11,000
1997/01/09 968 970 968 970 2,000
1997/01/08 983 989 983 984 46,000
1997/01/07 1,000 1,000 1,000 1,000 2,000
1997/01/06 985 985 985 985 3,000

このページの先頭へ