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
2005/12/30 994 994 977 980 60,000
2005/12/29 966 990 962 980 131,000
2005/12/28 944 962 944 961 73,000
2005/12/27 941 958 940 943 65,000
2005/12/26 951 960 940 946 108,000
2005/12/22 940 959 940 951 158,000
2005/12/21 917 951 917 946 169,000
2005/12/20 912 924 912 924 118,000
2005/12/19 920 937 915 918 80,000
2005/12/16 931 948 929 929 113,000
2005/12/15 926 947 925 929 164,000
2005/12/14 921 929 916 916 132,000
2005/12/13 921 922 908 911 69,000
2005/12/12 919 922 914 919 53,000
2005/12/09 911 921 903 909 154,000
2005/12/08 935 936 905 915 94,000
2005/12/07 932 949 925 935 88,000
2005/12/06 949 949 932 932 70,000
2005/12/05 955 961 943 949 101,000
2005/12/02 950 970 944 953 116,000
2005/12/01 941 950 936 950 77,000
2005/11/30 934 945 934 936 61,000
2005/11/29 940 948 939 944 78,000
2005/11/28 933 945 930 939 74,000
2005/11/25 938 938 920 932 63,000
2005/11/24 944 946 935 936 80,000
2005/11/22 934 941 927 940 128,000
2005/11/21 943 946 917 932 87,000
2005/11/18 943 948 939 944 76,000
2005/11/17 933 944 931 941 86,000
2005/11/16 925 951 916 951 222,000
2005/11/15 922 928 920 925 112,000
2005/11/14 912 924 910 921 80,000
2005/11/11 912 924 912 921 121,000
2005/11/10 911 920 901 920 95,000
2005/11/09 908 917 899 911 129,000
2005/11/08 914 916 898 898 122,000
2005/11/07 910 911 899 908 63,000
2005/11/04 906 922 898 912 99,000
2005/11/02 932 933 915 916 119,000
2005/11/01 932 933 922 933 47,000
2005/10/31 918 932 914 931 179,000
2005/10/28 890 918 890 918 147,000
2005/10/27 904 905 889 897 65,000
2005/10/26 919 919 890 904 149,000
2005/10/25 908 926 905 919 127,000
2005/10/24 905 910 900 910 156,000
2005/10/21 895 905 892 905 140,000
2005/10/20 899 900 889 900 213,000
2005/10/19 879 891 879 890 128,000
2005/10/18 872 886 864 879 240,000
2005/10/17 862 873 860 867 218,000
2005/10/14 861 863 850 859 161,000
2005/10/13 867 867 855 867 129,000
2005/10/12 861 874 856 868 234,000
2005/10/11 867 871 850 860 143,000
2005/10/07 866 881 861 866 108,000
2005/10/06 896 897 874 876 104,000
2005/10/05 900 900 889 892 136,000
2005/10/04 898 900 893 895 100,000
2005/10/03 909 909 886 891 99,000
2005/09/30 915 915 896 908 84,000
2005/09/29 923 923 906 916 180,000
2005/09/28 890 915 890 913 198,000
2005/09/27 900 902 893 900 68,000
2005/09/26 905 905 887 904 125,000
2005/09/22 878 893 872 885 127,000
2005/09/21 867 875 864 873 103,000
2005/09/20 857 870 856 866 155,000
2005/09/16 851 860 850 856 212,000
2005/09/15 852 857 852 856 105,000
2005/09/14 859 864 854 854 90,000
2005/09/13 857 859 853 858 55,000
2005/09/12 857 860 854 856 81,000
2005/09/09 852 858 843 852 346,000
2005/09/08 869 873 859 862 260,000
2005/09/07 863 878 862 869 173,000
2005/09/06 862 865 853 862 286,000
2005/09/05 865 866 858 865 69,000
2005/09/02 865 867 858 859 84,000
2005/09/01 862 870 862 866 86,000
2005/08/31 857 862 853 858 86,000
2005/08/30 855 864 855 864 104,000
2005/08/29 867 867 860 860 68,000
2005/08/26 869 869 860 864 68,000
2005/08/25 877 877 859 868 131,000
2005/08/24 880 888 879 883 113,000
2005/08/23 900 903 890 890 145,000
2005/08/22 892 903 892 903 176,000
2005/08/19 899 900 891 900 78,000
2005/08/18 899 901 890 892 118,000
2005/08/17 894 897 890 892 89,000
2005/08/16 891 895 890 893 41,000
2005/08/15 895 897 891 897 47,000
2005/08/12 889 895 889 890 60,000
2005/08/11 889 889 880 888 52,000
2005/08/10 868 891 868 890 65,000
2005/08/09 855 885 855 875 79,000
2005/08/08 846 862 841 846 146,000
2005/08/05 885 885 854 857 123,000
2005/08/04 890 895 884 885 327,000
2005/08/03 885 889 880 885 100,000
2005/08/02 889 893 884 889 194,000
2005/08/01 889 891 885 890 56,000
2005/07/29 880 891 880 886 78,000
2005/07/28 884 888 882 882 43,000
2005/07/27 884 894 876 889 128,000
2005/07/26 903 903 892 894 70,000
2005/07/25 880 906 861 896 153,000
2005/07/22 890 891 883 890 66,000
2005/07/21 880 890 878 888 125,000
2005/07/20 875 879 869 876 84,000
2005/07/19 878 879 870 873 59,000
2005/07/15 875 880 875 880 63,000
2005/07/14 878 879 874 874 46,000
2005/07/13 876 877 871 874 111,000
2005/07/12 876 876 868 872 73,000
2005/07/11 874 874 870 871 54,000
2005/07/08 869 875 863 868 84,000
2005/07/07 875 875 867 869 70,000
2005/07/06 863 874 863 874 123,000
2005/07/05 863 867 850 863 58,000
2005/07/04 865 870 862 863 90,000
2005/07/01 858 867 855 860 132,000
2005/06/30 852 859 850 856 135,000
2005/06/29 850 854 848 849 109,000
2005/06/28 854 855 847 852 54,000
2005/06/27 850 855 846 855 114,000
2005/06/24 850 850 846 848 179,000
2005/06/23 851 855 848 852 142,000
2005/06/22 844 853 844 853 136,000
2005/06/21 849 851 845 847 92,000
2005/06/20 852 855 844 846 143,000
2005/06/17 850 851 844 845 91,000
2005/06/16 859 859 844 844 82,000
2005/06/15 841 851 841 850 151,000
2005/06/14 840 840 835 840 64,000
2005/06/13 841 845 821 840 83,000
2005/06/10 846 846 836 838 126,000
2005/06/09 842 848 826 838 76,000
2005/06/08 832 835 829 832 119,000
2005/06/07 851 851 835 841 50,000
2005/06/06 835 850 826 847 137,000
2005/06/03 843 855 829 855 131,000
2005/06/02 855 859 840 852 245,000
2005/06/01 872 872 850 858 130,000
2005/05/31 859 875 854 872 89,000
2005/05/30 854 858 852 857 66,000
2005/05/27 856 860 848 860 117,000
2005/05/26 850 857 840 857 175,000
2005/05/25 839 843 827 840 225,000
2005/05/24 845 850 836 843 72,000
2005/05/23 849 850 820 845 128,000
2005/05/20 862 862 847 848 80,000
2005/05/19 843 860 843 860 72,000
2005/05/18 865 865 840 843 96,000
2005/05/17 902 909 840 845 224,000
2005/05/16 905 920 902 911 213,000
2005/05/13 924 928 914 915 108,000
2005/05/12 928 929 921 923 72,000
2005/05/11 911 928 911 925 183,000
2005/05/10 907 925 907 925 139,000
2005/05/09 905 915 903 914 124,000
2005/05/06 913 915 909 913 62,000
2005/05/02 904 914 904 913 71,000
2005/04/28 916 917 903 914 99,000
2005/04/27 921 921 901 921 113,000
2005/04/26 930 930 918 921 64,000
2005/04/25 907 931 906 925 126,000
2005/04/22 906 908 900 906 78,000
2005/04/21 895 900 887 896 137,000
2005/04/20 895 910 895 900 125,000
2005/04/19 891 895 880 894 136,000
2005/04/18 904 904 884 890 183,000
2005/04/15 903 904 898 901 123,000
2005/04/14 920 924 905 912 64,000
2005/04/13 919 928 919 928 39,000
2005/04/12 925 925 915 917 68,000
2005/04/11 926 931 924 927 56,000
2005/04/08 928 934 922 927 109,000
2005/04/07 934 934 918 933 71,000
2005/04/06 917 929 915 926 88,000
2005/04/05 918 918 910 915 62,000
2005/04/04 908 919 902 913 136,000
2005/04/01 905 910 900 910 77,000
2005/03/31 904 908 893 905 99,000
2005/03/30 903 907 895 904 225,000
2005/03/29 909 915 895 904 145,000
2005/03/28 939 939 912 914 103,000
2005/03/25 915 919 914 919 120,000
2005/03/24 909 921 908 914 137,000
2005/03/23 897 911 891 908 253,000
2005/03/22 906 908 896 898 205,000
2005/03/18 911 912 895 900 185,000
2005/03/17 890 924 890 912 238,000
2005/03/16 930 930 920 920 95,000
2005/03/15 931 935 923 928 100,000
2005/03/14 938 938 923 925 54,000
2005/03/11 939 946 935 941 185,000
2005/03/10 929 940 929 936 97,000
2005/03/09 934 939 933 936 70,000
2005/03/08 927 935 923 933 100,000
2005/03/07 943 943 934 937 113,000
2005/03/04 934 949 932 947 87,000
2005/03/03 938 948 933 940 200,000
2005/03/02 947 955 937 948 136,000
2005/03/01 950 952 935 942 228,000
2005/02/28 974 976 953 961 257,000
2005/02/25 969 1,000 960 978 778,000
2005/02/24 909 919 900 919 156,000
2005/02/23 899 910 889 909 212,000
2005/02/22 894 920 890 912 366,000
2005/02/21 880 900 880 887 148,000
2005/02/18 868 880 866 876 172,000
2005/02/17 864 869 859 865 187,000
2005/02/16 861 862 855 855 105,000
2005/02/15 853 868 852 861 283,000
2005/02/14 843 853 835 843 316,000
2005/02/10 857 857 843 843 75,000
2005/02/09 872 872 857 858 49,000
2005/02/08 870 873 858 863 193,000
2005/02/07 872 875 870 870 79,000
2005/02/04 866 873 861 868 108,000
2005/02/03 861 873 861 873 120,000
2005/02/02 870 871 860 871 300,000
2005/02/01 860 860 850 854 144,000
2005/01/31 850 870 847 866 252,000
2005/01/28 851 854 847 853 132,000
2005/01/27 854 855 845 855 75,000
2005/01/26 852 855 846 851 185,000
2005/01/25 850 853 841 853 305,000
2005/01/24 846 850 844 848 178,000
2005/01/21 839 844 835 844 139,000
2005/01/20 830 839 828 839 146,000
2005/01/19 839 843 830 840 117,000
2005/01/18 840 840 835 838 85,000
2005/01/17 841 845 839 843 145,000
2005/01/14 816 836 816 835 179,000
2005/01/13 827 839 823 826 123,000
2005/01/12 837 839 820 822 218,000
2005/01/11 823 855 823 840 345,000
2005/01/07 823 825 809 815 285,000
2005/01/06 843 847 828 832 220,000
2005/01/05 873 873 833 838 381,000
2005/01/04 860 888 855 880 408,000

このページの先頭へ