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
1999/12/30 530 530 520 520 14,000
1999/12/29 530 530 530 530 4,000
1999/12/28 537 544 534 544 5,000
1999/12/27 535 537 534 537 18,000
1999/12/24 541 550 534 534 14,000
1999/12/22 540 560 540 550 30,000
1999/12/21 551 570 550 565 24,000
1999/12/20 546 550 540 540 21,000
1999/12/17 550 550 545 545 8,000
1999/12/16 565 565 550 550 28,000
1999/12/15 560 560 545 547 32,000
1999/12/14 565 570 560 560 28,000
1999/12/13 600 600 565 565 12,000
1999/12/10 560 600 560 562 75,000
1999/12/09 575 575 555 560 50,000
1999/12/08 580 590 575 575 43,000
1999/12/07 575 600 575 590 21,000
1999/12/06 600 610 590 610 5,000
1999/12/03 621 630 590 610 12,000
1999/12/02 620 649 620 620 12,000
1999/12/01 618 620 618 620 2,000
1999/11/30 600 628 600 618 13,000
1999/11/29 600 600 590 590 5,000
1999/11/26 606 610 598 600 17,000
1999/11/25 620 620 605 605 10,000
1999/11/24 650 650 628 628 10,000
1999/11/22 645 655 625 655 12,000
1999/11/19 630 639 605 605 6,000
1999/11/18 601 610 590 590 20,000
1999/11/17 590 590 578 578 25,000
1999/11/16 604 604 585 585 12,000
1999/11/15 601 621 600 600 14,000
1999/11/12 600 610 585 600 20,000
1999/11/11 608 610 600 610 17,000
1999/11/10 610 619 607 607 9,000
1999/11/09 615 620 610 620 6,000
1999/11/08 610 620 610 610 8,000
1999/11/05 603 621 603 610 32,000
1999/11/04 605 611 605 610 10,000
1999/11/02 621 621 605 615 16,000
1999/11/01 620 621 620 620 4,000
1999/10/29 600 620 600 620 10,000
1999/10/28 609 609 600 600 23,000
1999/10/27 629 630 610 618 35,000
1999/10/26 660 660 638 638 12,000
1999/10/25 651 660 651 660 6,000
1999/10/22 665 668 650 650 8,000
1999/10/21 660 660 640 660 13,000
1999/10/20 670 670 656 660 6,000
1999/10/19 658 658 655 655 5,000
1999/10/18 658 658 658 658 6,000
1999/10/15 660 660 658 658 13,000
1999/10/14 661 665 661 661 18,000
1999/10/13 663 673 662 670 8,000
1999/10/12 664 684 661 661 13,000
1999/10/08 666 666 664 664 9,000
1999/10/07 665 670 665 665 18,000
1999/10/06 665 666 661 661 26,000
1999/10/05 680 680 665 665 44,000
1999/10/04 680 680 675 675 30,000
1999/10/01 699 699 680 680 18,000
1999/09/30 678 700 678 700 16,000
1999/09/29 675 698 675 698 20,000
1999/09/28 670 680 670 680 2,000
1999/09/27 691 691 680 680 13,000
1999/09/24 700 700 680 680 14,000
1999/09/22 700 700 680 680 6,000
1999/09/21 705 705 700 705 14,000
1999/09/20 700 705 700 705 14,000
1999/09/17 699 700 690 690 7,000
1999/09/16 670 690 670 689 8,000
1999/09/14 680 682 670 670 13,000
1999/09/13 700 700 690 690 9,000
1999/09/10 719 719 700 700 37,000
1999/09/09 709 710 700 700 8,000
1999/09/08 710 710 700 710 6,000
1999/09/07 730 730 711 711 7,000
1999/09/06 711 730 711 730 7,000
1999/09/03 720 720 710 710 8,000
1999/09/02 732 732 730 730 2,000
1999/09/01 731 732 731 732 2,000
1999/08/31 730 730 720 730 6,000
1999/08/30 740 740 730 730 5,000
1999/08/27 730 740 730 740 4,000
1999/08/25 730 730 715 720 7,000
1999/08/24 742 742 740 740 14,000
1999/08/23 740 742 740 742 5,000
1999/08/20 760 760 750 750 3,000
1999/08/19 749 760 740 760 7,000
1999/08/18 760 760 760 760 3,000
1999/08/17 760 760 750 750 2,000
1999/08/16 765 765 760 760 6,000
1999/08/12 770 780 770 780 4,000
1999/08/11 770 770 770 770 6,000
1999/08/10 770 775 750 767 6,000
1999/08/09 750 750 750 750 1,000
1999/08/06 760 770 760 761 13,000
1999/08/04 763 763 740 740 8,000
1999/08/03 773 780 773 780 3,000
1999/08/02 770 773 763 773 4,000
1999/07/30 770 780 760 780 9,000
1999/07/29 775 776 775 775 11,000
1999/07/28 772 780 770 775 8,000
1999/07/27 771 790 771 772 4,000
1999/07/26 770 777 770 770 20,000
1999/07/23 775 775 770 770 13,000
1999/07/22 790 790 775 775 18,000
1999/07/21 790 790 780 780 10,000
1999/07/19 790 798 790 798 3,000
1999/07/16 775 780 772 772 3,000
1999/07/15 781 781 771 771 20,000
1999/07/14 800 801 780 780 13,000
1999/07/13 802 810 801 810 14,000
1999/07/12 782 820 782 800 7,000
1999/07/09 790 791 770 780 27,000
1999/07/08 800 800 780 780 40,000
1999/07/07 785 785 781 785 22,000
1999/07/06 786 786 780 785 15,000
1999/07/05 780 800 776 791 8,000
1999/07/02 791 795 786 786 13,000
1999/07/01 808 808 790 790 5,000
1999/06/30 790 810 790 800 11,000
1999/06/29 800 800 800 800 2,000
1999/06/28 800 810 800 805 9,000
1999/06/25 790 804 788 788 16,000
1999/06/24 790 810 790 810 6,000
1999/06/23 788 789 788 789 4,000
1999/06/22 796 800 788 788 16,000
1999/06/18 783 784 782 784 5,000
1999/06/17 760 763 760 763 3,000
1999/06/16 780 780 767 767 3,000
1999/06/15 781 781 780 780 3,000
1999/06/14 790 792 780 780 13,000
1999/06/11 820 820 790 790 57,000
1999/06/10 800 800 790 790 9,000
1999/06/09 810 810 810 810 2,000
1999/06/08 810 810 810 810 1,000
1999/06/07 789 789 789 789 2,000
1999/06/04 804 809 799 809 10,000
1999/06/03 800 800 800 800 1,000
1999/06/02 830 830 830 830 1,000
1999/06/01 801 820 799 820 10,000
1999/05/31 820 820 801 801 6,000
1999/05/28 791 820 791 820 12,000
1999/05/27 800 810 791 810 4,000
1999/05/26 799 805 789 805 7,000
1999/05/25 789 789 789 789 1,000
1999/05/24 839 839 839 839 3,000
1999/05/21 792 819 792 809 3,000
1999/05/20 787 788 787 788 2,000
1999/05/19 781 781 781 781 2,000
1999/05/18 800 800 790 790 3,000
1999/05/17 810 810 810 810 1,000
1999/05/14 829 829 820 820 2,000
1999/05/13 840 840 840 840 1,000
1999/05/11 829 829 810 820 11,000
1999/05/10 830 835 830 835 6,000
1999/05/07 839 840 820 830 29,000
1999/05/06 841 850 839 839 12,000
1999/04/30 827 845 810 841 8,000
1999/04/28 850 850 830 840 6,000
1999/04/27 840 840 840 840 4,000
1999/04/26 830 850 830 830 5,000
1999/04/23 830 830 830 830 2,000
1999/04/22 850 850 850 850 1,000
1999/04/21 850 850 850 850 2,000
1999/04/19 865 865 865 865 3,000
1999/04/16 869 870 860 865 16,000
1999/04/15 860 860 850 860 9,000
1999/04/14 870 870 840 850 12,000
1999/04/13 878 880 870 880 6,000
1999/04/12 911 911 867 880 20,000
1999/04/09 941 941 910 910 40,000
1999/04/08 888 924 880 916 28,000
1999/04/07 880 890 878 878 23,000
1999/04/06 883 883 860 873 25,000
1999/04/05 870 899 870 873 168,000
1999/04/02 875 876 850 860 26,000
1999/04/01 849 865 839 865 143,000
1999/03/31 767 799 767 799 15,000
1999/03/30 780 780 765 766 11,000
1999/03/29 766 780 766 780 2,000
1999/03/26 785 785 766 766 19,000
1999/03/25 779 790 768 770 20,000
1999/03/24 770 780 770 780 8,000
1999/03/23 770 770 760 760 2,000
1999/03/19 750 750 750 750 7,000
1999/03/18 765 765 750 750 3,000
1999/03/17 759 770 759 770 14,000
1999/03/16 730 750 730 750 12,000
1999/03/15 740 740 730 730 14,000
1999/03/12 720 720 710 710 14,000
1999/03/11 703 710 703 710 11,000
1999/03/10 710 710 710 710 3,000
1999/03/09 719 719 709 710 3,000
1999/03/08 719 720 719 720 3,000
1999/03/05 708 719 708 719 4,000
1999/03/04 711 711 711 711 1,000
1999/03/03 715 715 705 705 3,000
1999/03/02 700 715 690 715 9,000
1999/03/01 720 720 697 697 4,000
1999/02/26 721 721 715 715 4,000
1999/02/24 710 713 710 713 5,000
1999/02/23 706 706 706 706 1,000
1999/02/22 711 711 705 705 3,000
1999/02/18 710 710 710 710 2,000
1999/02/17 713 720 703 720 3,000
1999/02/16 705 705 705 705 1,000
1999/02/08 717 717 709 709 5,000
1999/02/05 716 716 716 716 2,000
1999/02/04 720 720 716 716 4,000
1999/02/03 730 730 720 720 2,000
1999/02/01 750 750 750 750 1,000
1999/01/28 728 728 720 720 9,000
1999/01/26 758 758 758 758 1,000
1999/01/25 750 750 750 750 2,000
1999/01/22 750 750 750 750 1,000
1999/01/21 760 760 760 760 1,000
1999/01/20 732 734 732 734 3,000
1999/01/19 755 755 751 755 4,000
1999/01/14 775 775 770 770 6,000
1999/01/13 775 775 775 775 3,000
1999/01/12 800 800 770 770 11,000
1999/01/11 800 820 800 819 22,000
1999/01/08 754 754 754 754 2,000
1999/01/06 729 729 729 729 3,000
1999/01/05 719 719 719 719 4,000

このページの先頭へ