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
2004/12/30 812 846 812 840 205,000
2004/12/29 805 810 802 808 88,000
2004/12/28 800 809 795 800 157,000
2004/12/27 795 800 790 798 142,000
2004/12/24 782 792 782 789 164,000
2004/12/22 785 793 780 780 249,000
2004/12/21 779 787 779 785 233,000
2004/12/20 812 813 766 789 360,000
2004/12/17 812 819 805 815 180,000
2004/12/16 806 816 805 812 202,000
2004/12/15 812 820 795 805 282,000
2004/12/14 792 810 792 810 339,000
2004/12/13 783 794 780 788 187,000
2004/12/10 777 783 776 780 158,000
2004/12/09 774 780 773 776 194,000
2004/12/08 766 778 766 774 81,000
2004/12/07 763 780 763 776 109,000
2004/12/06 755 770 733 761 176,000
2004/12/03 740 764 740 758 180,000
2004/12/02 737 745 730 736 139,000
2004/12/01 743 748 724 734 132,000
2004/11/30 755 757 744 744 96,000
2004/11/29 754 765 754 756 108,000
2004/11/26 750 757 746 753 90,000
2004/11/25 739 750 739 743 56,000
2004/11/24 734 752 734 743 99,000
2004/11/22 742 751 738 743 64,000
2004/11/19 768 768 757 760 75,000
2004/11/18 765 770 756 766 100,000
2004/11/17 758 763 758 760 65,000
2004/11/16 758 769 757 760 136,000
2004/11/15 752 756 743 756 131,000
2004/11/12 747 759 740 747 84,000
2004/11/11 761 764 750 752 73,000
2004/11/10 760 770 760 761 160,000
2004/11/09 763 768 752 760 108,000
2004/11/08 774 778 764 764 79,000
2004/11/05 771 786 760 774 230,000
2004/11/04 771 774 767 770 92,000
2004/11/02 770 770 763 770 61,000
2004/11/01 765 775 752 774 152,000
2004/10/29 761 769 755 765 117,000
2004/10/28 750 772 750 772 213,000
2004/10/27 725 748 725 748 359,000
2004/10/26 720 734 702 720 116,000
2004/10/25 706 722 706 716 46,000
2004/10/22 725 738 714 733 160,000
2004/10/21 728 728 713 725 110,000
2004/10/20 731 731 717 721 95,000
2004/10/19 720 732 720 730 164,000
2004/10/18 689 725 681 722 222,000
2004/10/15 693 694 682 684 36,000
2004/10/14 702 702 689 693 28,000
2004/10/13 697 711 695 699 103,000
2004/10/12 700 710 696 697 64,000
2004/10/08 714 723 700 710 86,000
2004/10/07 719 723 712 712 78,000
2004/10/06 720 721 710 717 77,000
2004/10/05 725 726 710 720 109,000
2004/10/04 700 734 694 725 249,000
2004/10/01 698 699 688 695 62,000
2004/09/30 690 698 686 688 36,000
2004/09/29 684 700 672 700 63,000
2004/09/28 680 690 673 681 25,000
2004/09/27 688 688 676 681 64,000
2004/09/24 677 685 673 683 38,000
2004/09/22 687 690 676 686 70,000
2004/09/21 688 689 674 685 77,000
2004/09/17 685 686 683 686 52,000
2004/09/16 685 685 680 683 114,000
2004/09/15 695 695 688 689 80,000
2004/09/14 700 700 689 695 84,000
2004/09/13 695 709 695 708 42,000
2004/09/10 704 712 686 694 152,000
2004/09/09 717 725 714 714 23,000
2004/09/08 715 720 715 716 18,000
2004/09/07 721 722 711 717 35,000
2004/09/06 723 727 722 724 31,000
2004/09/03 725 725 720 724 95,000
2004/09/02 724 730 724 729 34,000
2004/09/01 724 729 724 726 34,000
2004/08/31 727 733 725 725 25,000
2004/08/30 728 734 725 728 27,000
2004/08/27 735 735 726 728 18,000
2004/08/26 741 741 725 729 88,000
2004/08/25 724 739 721 737 38,000
2004/08/24 720 725 720 725 40,000
2004/08/23 722 728 715 720 89,000
2004/08/20 719 719 700 712 76,000
2004/08/19 723 726 712 723 72,000
2004/08/18 736 736 725 732 27,000
2004/08/17 734 734 721 730 21,000
2004/08/16 733 734 720 734 39,000
2004/08/13 732 742 728 734 77,000
2004/08/12 748 750 737 737 94,000
2004/08/11 731 748 731 745 99,000
2004/08/10 738 739 725 730 75,000
2004/08/09 720 735 709 731 83,000
2004/08/06 710 724 709 724 39,000
2004/08/05 738 738 718 727 34,000
2004/08/04 737 737 715 729 81,000
2004/08/03 752 752 706 738 113,000
2004/08/02 760 760 746 753 72,000
2004/07/30 752 758 748 757 85,000
2004/07/29 748 755 745 752 89,000
2004/07/28 747 758 745 758 91,000
2004/07/27 747 752 745 746 59,000
2004/07/26 755 764 747 747 109,000
2004/07/23 744 757 744 751 194,000
2004/07/22 736 740 730 740 85,000
2004/07/21 731 738 725 737 60,000
2004/07/20 719 739 708 718 54,000
2004/07/16 730 739 720 729 143,000
2004/07/15 722 733 722 727 53,000
2004/07/14 739 748 726 726 78,000
2004/07/13 755 757 747 749 115,000
2004/07/12 739 749 739 740 114,000
2004/07/09 726 727 716 718 166,000
2004/07/08 735 753 728 733 104,000
2004/07/07 732 743 720 736 114,000
2004/07/06 735 755 735 743 111,000
2004/07/05 750 758 701 745 248,000
2004/07/02 746 757 746 753 122,000
2004/07/01 765 770 760 764 186,000
2004/06/30 755 760 750 756 189,000
2004/06/29 745 780 745 750 280,000
2004/06/28 731 743 730 740 231,000
2004/06/25 720 730 717 726 253,000
2004/06/24 713 720 709 719 269,000
2004/06/23 700 717 695 706 253,000
2004/06/22 680 699 677 699 229,000
2004/06/21 680 684 676 677 151,000
2004/06/18 675 681 675 676 90,000
2004/06/17 675 680 672 675 179,000
2004/06/16 660 674 660 674 137,000
2004/06/15 669 669 647 656 120,000
2004/06/14 680 680 670 670 58,000
2004/06/11 662 680 662 676 220,000
2004/06/10 665 670 661 669 130,000
2004/06/09 650 665 647 662 157,000
2004/06/08 647 649 636 649 29,000
2004/06/07 641 650 641 646 161,000
2004/06/04 632 645 631 641 149,000
2004/06/03 623 632 623 631 211,000
2004/06/02 621 623 612 617 38,000
2004/06/01 623 627 618 622 43,000
2004/05/31 625 627 622 622 16,000
2004/05/28 619 629 619 625 70,000
2004/05/27 627 629 618 618 84,000
2004/05/26 628 629 620 626 112,000
2004/05/25 610 618 608 618 46,000
2004/05/24 625 625 609 610 58,000
2004/05/21 624 627 610 627 66,000
2004/05/20 624 626 605 623 50,000
2004/05/19 603 623 603 623 87,000
2004/05/18 583 607 580 602 62,000
2004/05/17 601 609 583 584 70,000
2004/05/14 593 600 593 597 43,000
2004/05/13 611 617 591 591 46,000
2004/05/12 591 611 589 611 53,000
2004/05/11 587 592 586 587 59,000
2004/05/10 610 612 581 589 106,000
2004/05/07 620 622 613 613 62,000
2004/05/06 625 625 619 620 58,000
2004/04/30 628 628 616 621 72,000
2004/04/28 638 638 632 632 117,000
2004/04/27 637 638 632 634 69,000
2004/04/26 640 640 630 633 117,000
2004/04/23 628 630 624 630 80,000
2004/04/22 626 627 625 626 100,000
2004/04/21 623 626 622 624 65,000
2004/04/20 622 623 620 622 339,000
2004/04/19 625 627 621 623 109,000
2004/04/16 620 624 618 623 71,000
2004/04/15 625 626 619 622 207,000
2004/04/14 626 627 620 627 77,000
2004/04/13 631 632 621 625 129,000
2004/04/12 632 632 625 630 72,000
2004/04/09 635 636 625 632 125,000
2004/04/08 636 638 629 637 121,000
2004/04/07 635 641 631 637 157,000
2004/04/06 631 633 627 631 46,000
2004/04/05 626 635 626 628 116,000
2004/04/02 620 625 620 621 121,000
2004/04/01 621 623 619 619 61,000
2004/03/31 629 631 620 631 58,000
2004/03/30 628 628 623 624 54,000
2004/03/29 628 635 626 626 42,000
2004/03/26 630 631 622 625 55,000
2004/03/25 621 626 621 626 85,000
2004/03/24 621 631 621 621 71,000
2004/03/23 633 635 615 631 142,000
2004/03/22 643 645 632 632 32,000
2004/03/19 648 648 643 643 35,000
2004/03/18 643 649 642 649 41,000
2004/03/17 640 645 638 645 54,000
2004/03/16 642 645 635 639 46,000
2004/03/15 639 648 639 642 45,000
2004/03/12 635 646 635 644 133,000
2004/03/11 640 649 640 645 37,000
2004/03/10 634 648 634 645 84,000
2004/03/09 648 648 640 642 53,000
2004/03/08 647 652 642 642 117,000
2004/03/05 640 647 640 646 49,000
2004/03/04 630 646 630 646 104,000
2004/03/03 626 636 623 631 88,000
2004/03/02 639 639 635 636 39,000
2004/03/01 634 642 633 636 135,000
2004/02/27 631 639 626 632 129,000
2004/02/26 620 643 618 632 453,000
2004/02/25 610 613 607 609 69,000
2004/02/24 616 617 608 610 39,000
2004/02/23 607 613 606 610 34,000
2004/02/20 606 609 604 606 25,000
2004/02/19 605 609 604 606 15,000
2004/02/18 605 605 601 605 22,000
2004/02/17 605 605 601 603 24,000
2004/02/16 608 614 606 606 10,000
2004/02/13 601 610 600 605 64,000
2004/02/12 597 604 597 601 21,000
2004/02/10 601 602 598 598 26,000
2004/02/09 597 597 595 595 28,000
2004/02/06 595 597 593 597 19,000
2004/02/05 598 598 593 594 36,000
2004/02/04 596 602 596 597 31,000
2004/02/03 599 600 595 596 35,000
2004/02/02 592 602 592 599 47,000
2004/01/30 592 593 589 589 57,000
2004/01/29 598 598 588 588 83,000
2004/01/28 599 601 599 599 41,000
2004/01/27 603 606 600 600 53,000
2004/01/26 602 608 600 603 47,000
2004/01/23 600 601 595 600 36,000
2004/01/22 608 608 600 602 47,000
2004/01/21 603 607 601 601 45,000
2004/01/20 599 603 595 598 29,000
2004/01/19 599 605 595 600 29,000
2004/01/16 588 598 585 591 86,000
2004/01/15 602 602 586 586 61,000
2004/01/14 603 604 601 602 39,000
2004/01/13 611 611 601 604 61,000
2004/01/09 611 616 611 616 27,000
2004/01/08 616 623 616 618 29,000
2004/01/07 624 626 618 626 60,000
2004/01/06 620 623 618 618 40,000
2004/01/05 620 623 611 623 26,000

このページの先頭へ