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
2000/12/29 960 961 944 944 15,000
2000/12/28 970 971 970 970 26,000
2000/12/27 970 980 969 979 30,000
2000/12/26 975 975 970 970 54,000
2000/12/25 975 975 961 973 26,000
2000/12/22 963 976 957 965 45,000
2000/12/21 965 988 965 983 54,000
2000/12/20 965 966 960 966 28,000
2000/12/19 987 990 965 965 23,000
2000/12/18 984 992 984 989 13,000
2000/12/15 973 982 970 980 14,000
2000/12/14 970 970 963 963 55,000
2000/12/13 970 970 962 970 39,000
2000/12/12 1,000 1,000 969 969 50,000
2000/12/11 1,000 1,000 998 1,000 86,000
2000/12/08 996 999 975 975 65,000
2000/12/07 980 996 979 996 29,000
2000/12/06 975 990 972 979 33,000
2000/12/05 971 981 970 980 39,000
2000/12/04 969 980 968 980 67,000
2000/12/01 945 974 931 974 90,000
2000/11/30 980 990 945 945 124,000
2000/11/29 997 1,000 993 995 155,000
2000/11/28 1,059 1,059 950 1,000 211,000
2000/11/27 1,100 1,101 1,035 1,059 78,000
2000/11/24 1,060 1,079 1,060 1,061 33,000
2000/11/22 1,085 1,085 1,061 1,068 86,000
2000/11/21 1,095 1,095 1,082 1,085 106,000
2000/11/20 1,159 1,159 1,082 1,086 71,000
2000/11/17 1,157 1,170 1,132 1,132 253,000
2000/11/16 1,160 1,173 1,150 1,160 342,000
2000/11/15 1,090 1,170 1,090 1,170 418,000
2000/11/14 1,085 1,090 1,070 1,070 63,000
2000/11/13 1,060 1,080 1,050 1,070 67,000
2000/11/10 1,075 1,085 1,075 1,080 28,000
2000/11/09 1,074 1,080 1,070 1,080 46,000
2000/11/08 1,084 1,084 1,076 1,078 30,000
2000/11/07 1,100 1,100 1,073 1,085 67,000
2000/11/06 1,070 1,106 1,070 1,093 156,000
2000/11/02 1,058 1,075 1,058 1,070 30,000
2000/11/01 1,080 1,085 1,045 1,085 145,000
2000/10/31 1,080 1,082 1,065 1,070 59,000
2000/10/30 1,065 1,079 1,060 1,079 39,000
2000/10/27 1,061 1,068 1,030 1,055 37,000
2000/10/26 1,040 1,050 1,020 1,050 50,000
2000/10/25 1,030 1,030 1,020 1,020 16,000
2000/10/24 1,030 1,035 1,030 1,030 47,000
2000/10/23 1,030 1,040 1,020 1,030 51,000
2000/10/20 1,025 1,060 1,025 1,030 47,000
2000/10/19 1,040 1,050 1,040 1,042 44,000
2000/10/18 1,069 1,069 1,026 1,060 48,000
2000/10/17 1,090 1,095 1,076 1,080 219,000
2000/10/16 1,065 1,100 1,065 1,090 301,000
2000/10/13 1,020 1,070 1,020 1,065 328,000
2000/10/12 1,010 1,020 1,010 1,020 34,000
2000/10/11 1,010 1,024 1,000 1,024 39,000
2000/10/10 1,008 1,029 1,000 1,029 26,000
2000/10/06 1,040 1,040 1,006 1,009 19,000
2000/10/05 1,070 1,070 1,045 1,050 37,000
2000/10/04 1,059 1,065 1,051 1,065 59,000
2000/10/03 1,060 1,066 1,046 1,060 63,000
2000/10/02 1,030 1,060 1,028 1,060 30,000
2000/09/29 1,039 1,060 1,039 1,060 50,000
2000/09/28 1,060 1,060 1,041 1,050 53,000
2000/09/27 1,060 1,060 1,040 1,060 59,000
2000/09/26 1,065 1,068 1,049 1,060 61,000
2000/09/25 1,040 1,070 1,040 1,060 47,000
2000/09/22 1,055 1,095 1,030 1,034 178,000
2000/09/21 1,039 1,060 1,020 1,058 286,000
2000/09/20 975 1,030 975 1,020 111,000
2000/09/19 985 985 959 975 31,000
2000/09/18 997 997 985 994 21,000
2000/09/14 998 1,000 990 998 40,000
2000/09/13 980 1,000 980 998 119,000
2000/09/12 982 993 980 986 33,000
2000/09/11 989 995 987 992 30,000
2000/09/08 990 995 982 994 211,000
2000/09/07 975 985 975 980 67,000
2000/09/06 977 988 976 980 110,000
2000/09/05 976 980 975 978 83,000
2000/09/04 980 987 976 980 44,000
2000/09/01 980 991 960 980 83,000
2000/08/31 980 990 980 980 34,000
2000/08/30 989 995 970 990 56,000
2000/08/29 970 990 965 989 41,000
2000/08/28 980 990 970 976 69,000
2000/08/25 951 965 950 965 60,000
2000/08/24 939 960 939 950 92,000
2000/08/23 950 950 935 949 38,000
2000/08/22 944 949 930 949 34,000
2000/08/21 920 924 920 924 10,000
2000/08/18 930 950 926 949 15,000
2000/08/17 950 950 931 933 23,000
2000/08/16 949 950 940 950 24,000
2000/08/15 920 955 920 955 153,000
2000/08/14 906 920 906 910 31,000
2000/08/11 930 930 905 905 27,000
2000/08/10 934 934 929 930 10,000
2000/08/09 917 935 904 935 57,000
2000/08/08 950 950 909 924 137,000
2000/08/07 940 950 930 950 26,000
2000/08/04 976 976 931 940 35,000
2000/08/03 960 1,000 935 936 126,000
2000/08/02 984 984 960 960 18,000
2000/08/01 926 980 926 975 99,000
2000/07/31 902 935 902 924 229,000
2000/07/28 911 922 910 922 57,000
2000/07/27 909 912 890 910 84,000
2000/07/26 949 950 935 938 71,000
2000/07/25 860 958 851 958 129,000
2000/07/24 895 901 845 870 123,000
2000/07/21 930 940 920 920 31,000
2000/07/19 910 940 901 940 100,000
2000/07/18 982 985 909 930 113,000
2000/07/17 999 1,020 980 982 102,000
2000/07/14 1,030 1,045 1,015 1,019 94,000
2000/07/13 1,059 1,059 1,000 1,035 112,000
2000/07/12 1,070 1,071 1,050 1,070 78,000
2000/07/11 1,099 1,099 1,070 1,090 151,000
2000/07/10 1,088 1,119 1,070 1,090 362,000
2000/07/07 1,040 1,070 1,035 1,070 357,000
2000/07/06 1,030 1,050 1,015 1,035 228,000
2000/07/05 1,038 1,038 1,010 1,015 244,000
2000/07/04 1,050 1,059 1,005 1,050 195,000
2000/07/03 1,081 1,093 1,061 1,061 212,000
2000/06/30 1,040 1,069 1,038 1,069 192,000
2000/06/29 1,086 1,086 1,040 1,040 322,000
2000/06/28 1,040 1,098 1,030 1,086 588,000
2000/06/27 980 1,040 980 1,040 450,000
2000/06/26 980 986 972 972 158,000
2000/06/23 979 980 964 980 213,000
2000/06/22 936 988 932 987 641,000
2000/06/21 891 929 891 928 426,000
2000/06/20 885 889 860 888 167,000
2000/06/19 869 875 860 875 100,000
2000/06/16 860 865 855 860 148,000
2000/06/15 856 859 846 855 119,000
2000/06/14 860 863 825 825 184,000
2000/06/13 850 858 840 858 71,000
2000/06/12 862 870 850 854 71,000
2000/06/09 870 875 860 861 79,000
2000/06/08 870 890 860 870 202,000
2000/06/07 825 869 825 869 363,000
2000/06/06 814 827 813 816 69,000
2000/06/05 815 830 805 810 103,000
2000/06/02 820 820 802 815 47,000
2000/06/01 815 829 812 820 25,000
2000/05/31 820 829 820 823 40,000
2000/05/30 826 826 810 820 40,000
2000/05/29 811 830 810 830 73,000
2000/05/26 811 811 796 800 73,000
2000/05/25 811 820 810 810 54,000
2000/05/24 810 818 802 810 72,000
2000/05/23 795 819 795 818 136,000
2000/05/22 798 798 770 792 69,000
2000/05/19 780 780 755 761 64,000
2000/05/18 800 800 780 790 108,000
2000/05/17 845 848 820 820 107,000
2000/05/16 830 858 828 850 247,000
2000/05/15 815 830 810 830 176,000
2000/05/12 810 819 800 810 240,000
2000/05/11 797 820 795 800 309,000
2000/05/10 794 798 789 797 95,000
2000/05/09 764 789 764 789 93,000
2000/05/08 764 764 750 754 58,000
2000/05/02 755 760 750 760 48,000
2000/05/01 750 752 743 750 76,000
2000/04/28 750 752 745 745 101,000
2000/04/27 750 755 745 750 132,000
2000/04/26 726 759 720 755 204,000
2000/04/25 690 700 690 696 26,000
2000/04/24 676 695 675 680 29,000
2000/04/21 690 695 675 675 15,000
2000/04/20 670 690 670 690 19,000
2000/04/19 680 680 670 670 28,000
2000/04/18 675 690 670 670 28,000
2000/04/17 660 670 650 670 39,000
2000/04/14 700 700 693 700 17,000
2000/04/13 696 700 693 700 52,000
2000/04/12 685 700 681 700 35,000
2000/04/11 699 699 681 689 7,000
2000/04/10 692 700 680 690 24,000
2000/04/07 710 710 691 691 30,000
2000/04/06 711 718 700 701 36,000
2000/04/05 710 710 700 709 50,000
2000/04/04 700 709 695 709 67,000
2000/04/03 690 700 690 700 55,000
2000/03/31 692 700 685 685 26,000
2000/03/30 695 700 690 692 31,000
2000/03/29 672 700 672 700 22,000
2000/03/28 700 700 672 672 7,000
2000/03/27 671 700 671 700 21,000
2000/03/24 695 698 680 691 57,000
2000/03/23 695 710 685 695 170,000
2000/03/22 694 700 685 695 93,000
2000/03/21 670 675 670 674 32,000
2000/03/17 650 660 630 660 78,000
2000/03/16 634 645 625 645 40,000
2000/03/15 630 635 620 635 52,000
2000/03/14 616 630 616 630 28,000
2000/03/13 635 635 611 611 42,000
2000/03/10 635 635 615 620 89,000
2000/03/09 625 625 610 625 30,000
2000/03/08 631 635 620 621 20,000
2000/03/07 628 630 615 615 16,000
2000/03/06 640 640 625 630 31,000
2000/03/03 620 625 615 624 17,000
2000/03/02 621 621 610 620 36,000
2000/03/01 617 620 612 620 16,000
2000/02/29 612 613 611 613 18,000
2000/02/28 611 611 605 605 10,000
2000/02/25 595 610 595 610 6,000
2000/02/24 610 615 595 595 10,000
2000/02/23 610 610 590 610 16,000
2000/02/22 609 613 600 610 14,000
2000/02/21 625 625 600 610 31,000
2000/02/18 622 630 618 618 7,000
2000/02/17 618 620 617 618 13,000
2000/02/16 623 625 610 611 18,000
2000/02/15 660 670 623 623 36,000
2000/02/14 650 670 645 670 61,000
2000/02/10 640 645 631 631 21,000
2000/02/09 630 651 630 630 53,000
2000/02/08 673 673 630 640 67,000
2000/02/07 598 675 598 674 199,000
2000/02/04 570 580 558 575 37,000
2000/02/03 536 550 530 550 82,000
2000/02/02 540 540 531 531 36,000
2000/02/01 540 550 535 540 45,000
2000/01/31 535 540 530 535 82,000
2000/01/28 541 550 505 515 156,000
2000/01/27 546 566 546 549 16,000
2000/01/26 550 555 540 540 87,000
2000/01/25 560 565 553 553 39,000
2000/01/24 575 575 560 574 36,000
2000/01/21 581 590 561 575 46,000
2000/01/20 578 588 574 577 66,000
2000/01/19 566 590 561 590 53,000
2000/01/18 560 575 556 556 135,000
2000/01/17 575 575 556 556 93,000
2000/01/14 585 600 550 556 27,000
2000/01/13 550 571 541 565 22,000
2000/01/12 552 560 550 550 19,000
2000/01/11 570 570 551 551 11,000
2000/01/07 551 570 550 550 25,000
2000/01/06 502 560 502 550 9,000
2000/01/05 520 520 500 500 41,000
2000/01/04 520 525 520 520 6,000

このページの先頭へ