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
2011/12/30 937 951 937 951 48,000
2011/12/29 926 935 915 934 29,000
2011/12/28 927 932 921 926 38,000
2011/12/27 925 938 910 936 42,000
2011/12/26 935 935 927 931 23,000
2011/12/22 928 935 923 928 24,000
2011/12/21 908 929 904 928 56,000
2011/12/20 909 909 888 902 35,000
2011/12/19 913 913 884 895 50,000
2011/12/16 914 922 910 913 65,000
2011/12/15 925 927 914 914 33,000
2011/12/14 935 935 924 925 64,000
2011/12/13 950 950 927 930 88,000
2011/12/12 933 959 923 950 133,000
2011/12/09 890 904 890 903 85,000
2011/12/08 903 904 891 901 65,000
2011/12/07 877 903 875 903 135,000
2011/12/06 870 873 867 871 97,000
2011/12/05 866 871 856 870 80,000
2011/12/02 865 875 855 866 123,000
2011/12/01 882 882 862 863 107,000
2011/11/30 883 883 867 879 66,000
2011/11/29 876 884 871 884 70,000
2011/11/28 884 884 863 876 96,000
2011/11/25 870 888 870 878 67,000
2011/11/24 871 886 871 874 77,000
2011/11/22 874 888 868 886 95,000
2011/11/21 884 885 877 880 49,000
2011/11/18 885 891 884 888 80,000
2011/11/17 900 906 895 904 62,000
2011/11/16 909 918 905 905 53,000
2011/11/15 913 919 906 911 63,000
2011/11/14 913 935 912 919 72,000
2011/11/11 909 930 904 912 97,000
2011/11/10 913 922 902 910 99,000
2011/11/09 889 931 889 928 219,000
2011/11/08 884 899 869 887 209,000
2011/11/07 889 889 879 884 90,000
2011/11/04 880 887 875 882 68,000
2011/11/02 892 893 871 875 138,000
2011/11/01 905 915 895 896 148,000
2011/10/31 902 932 900 916 219,000
2011/10/28 928 941 906 906 314,000
2011/10/27 905 918 905 915 110,000
2011/10/26 910 918 907 910 123,000
2011/10/25 923 930 904 913 173,000
2011/10/24 922 931 916 925 99,000
2011/10/21 915 917 907 913 54,000
2011/10/20 914 917 909 914 87,000
2011/10/19 917 921 912 917 225,000
2011/10/18 930 935 918 918 208,000
2011/10/17 931 936 928 931 97,000
2011/10/14 935 948 922 923 118,000
2011/10/13 947 950 941 947 118,000
2011/10/12 936 951 930 946 169,000
2011/10/11 947 947 916 922 309,000
2011/10/07 937 950 932 934 128,000
2011/10/06 916 927 911 925 84,000
2011/10/05 946 946 903 905 180,000
2011/10/04 968 970 942 945 145,000
2011/10/03 995 997 976 982 70,000
2011/09/30 990 1,005 990 999 101,000
2011/09/29 950 988 947 988 115,000
2011/09/28 940 959 940 951 112,000
2011/09/27 927 954 927 941 152,000
2011/09/26 947 948 922 926 123,000
2011/09/22 940 949 932 942 103,000
2011/09/21 941 966 940 945 105,000
2011/09/20 943 954 939 940 103,000
2011/09/16 941 965 938 958 91,000
2011/09/15 945 948 932 932 116,000
2011/09/14 948 951 944 945 76,000
2011/09/13 950 955 943 943 75,000
2011/09/12 953 960 933 937 135,000
2011/09/09 974 979 964 968 139,000
2011/09/08 964 975 964 973 46,000
2011/09/07 968 968 961 962 103,000
2011/09/06 958 974 958 961 156,000
2011/09/05 960 963 952 956 62,000
2011/09/02 958 962 956 960 86,000
2011/09/01 970 975 962 965 78,000
2011/08/31 944 964 944 960 149,000
2011/08/30 961 961 927 940 313,000
2011/08/29 958 964 945 953 210,000
2011/08/26 951 968 951 960 199,000
2011/08/25 982 982 960 961 112,000
2011/08/24 974 984 968 973 169,000
2011/08/23 980 983 970 977 141,000
2011/08/22 986 987 979 980 170,000
2011/08/19 994 1,010 994 1,004 114,000
2011/08/18 984 1,010 982 1,005 173,000
2011/08/17 993 993 984 989 89,000
2011/08/16 999 999 985 991 102,000
2011/08/15 1,002 1,005 993 1,000 101,000
2011/08/12 1,000 1,003 979 987 248,000
2011/08/11 984 999 974 996 206,000
2011/08/10 1,011 1,021 996 1,005 198,000
2011/08/09 995 1,007 984 1,007 157,000
2011/08/08 1,027 1,027 995 1,014 271,000
2011/08/05 1,060 1,070 1,050 1,056 136,000
2011/08/04 1,079 1,095 1,079 1,090 107,000
2011/08/03 1,094 1,094 1,072 1,078 114,000
2011/08/02 1,094 1,100 1,087 1,094 132,000
2011/08/01 1,091 1,115 1,082 1,109 236,000
2011/07/29 1,088 1,097 1,081 1,091 182,000
2011/07/28 1,096 1,108 1,081 1,103 208,000
2011/07/27 1,110 1,114 1,093 1,111 175,000
2011/07/26 1,109 1,116 1,101 1,109 148,000
2011/07/25 1,085 1,108 1,081 1,102 213,000
2011/07/22 1,069 1,097 1,060 1,084 159,000
2011/07/21 1,075 1,075 1,054 1,069 170,000
2011/07/20 1,099 1,105 1,080 1,087 128,000
2011/07/19 1,087 1,101 1,078 1,088 179,000
2011/07/15 1,086 1,096 1,070 1,079 158,000
2011/07/14 1,043 1,104 1,043 1,080 366,000
2011/07/13 1,030 1,050 1,029 1,044 311,000
2011/07/12 1,026 1,030 1,020 1,025 106,000
2011/07/11 1,026 1,037 1,005 1,026 144,000
2011/07/08 1,020 1,026 1,018 1,025 96,000
2011/07/07 1,014 1,023 1,005 1,019 107,000
2011/07/06 1,005 1,014 1,003 1,014 65,000
2011/07/05 1,002 1,013 1,002 1,010 122,000
2011/07/04 1,019 1,024 1,004 1,013 119,000
2011/07/01 1,038 1,038 1,012 1,016 109,000
2011/06/30 1,002 1,028 1,000 1,024 171,000
2011/06/29 1,008 1,031 1,001 1,025 129,000
2011/06/28 1,030 1,030 996 1,015 110,000
2011/06/27 1,035 1,035 1,023 1,024 114,000
2011/06/24 1,016 1,029 1,015 1,018 77,000
2011/06/23 996 1,014 991 1,009 62,000
2011/06/22 999 1,008 997 1,006 77,000
2011/06/21 981 1,001 978 1,001 114,000
2011/06/20 980 983 969 983 99,000
2011/06/17 995 995 976 979 120,000
2011/06/16 991 1,006 990 995 132,000
2011/06/15 990 997 985 994 85,000
2011/06/14 991 998 988 993 89,000
2011/06/13 990 996 985 991 75,000
2011/06/10 1,001 1,002 989 996 172,000
2011/06/09 1,002 1,002 990 995 63,000
2011/06/08 1,000 1,006 995 1,002 65,000
2011/06/07 995 1,002 994 1,000 85,000
2011/06/06 999 1,007 991 994 142,000
2011/06/03 1,019 1,020 1,006 1,007 73,000
2011/06/02 1,025 1,027 1,018 1,021 72,000
2011/06/01 1,029 1,030 1,020 1,030 88,000
2011/05/31 1,020 1,034 1,020 1,026 164,000
2011/05/30 1,013 1,022 1,004 1,018 174,000
2011/05/27 1,014 1,024 1,010 1,014 152,000
2011/05/26 1,014 1,021 1,005 1,014 172,000
2011/05/25 993 1,005 988 997 138,000
2011/05/24 967 997 965 993 157,000
2011/05/23 972 972 964 967 65,000
2011/05/20 973 975 966 971 180,000
2011/05/19 967 982 960 971 133,000
2011/05/18 974 988 971 973 118,000
2011/05/17 980 998 972 976 153,000
2011/05/16 979 994 975 978 75,000
2011/05/13 1,013 1,013 971 982 261,000
2011/05/12 1,025 1,035 1,019 1,027 87,000
2011/05/11 1,041 1,045 1,026 1,036 72,000
2011/05/10 1,045 1,048 1,040 1,045 73,000
2011/05/09 1,062 1,062 1,051 1,055 44,000
2011/05/06 1,054 1,063 1,049 1,062 65,000
2011/05/02 1,045 1,058 1,041 1,055 93,000
2011/04/28 1,019 1,047 1,015 1,046 133,000
2011/04/27 1,031 1,035 1,020 1,024 119,000
2011/04/26 1,041 1,043 1,026 1,028 71,000
2011/04/25 1,038 1,040 1,026 1,030 92,000
2011/04/22 1,046 1,053 1,040 1,040 114,000
2011/04/21 1,022 1,051 1,022 1,046 183,000
2011/04/20 1,025 1,026 1,018 1,020 58,000
2011/04/19 999 1,015 996 1,006 89,000
2011/04/18 999 1,009 995 1,004 81,000
2011/04/15 1,003 1,009 1,000 1,001 57,000
2011/04/14 1,002 1,015 998 1,009 131,000
2011/04/13 1,004 1,018 1,004 1,016 39,000
2011/04/12 1,011 1,016 1,005 1,012 83,000
2011/04/11 1,020 1,036 1,020 1,031 83,000
2011/04/08 1,021 1,042 1,016 1,036 138,000
2011/04/07 1,026 1,026 1,011 1,021 68,000
2011/04/06 1,034 1,034 1,020 1,024 81,000
2011/04/05 1,060 1,064 1,024 1,033 186,000
2011/04/04 1,061 1,066 1,045 1,048 147,000
2011/04/01 1,091 1,094 1,034 1,048 182,000
2011/03/31 1,065 1,068 1,057 1,067 108,000
2011/03/30 1,050 1,057 1,039 1,057 94,000
2011/03/29 1,049 1,052 1,044 1,050 85,000
2011/03/28 1,046 1,046 1,025 1,035 96,000
2011/03/25 1,059 1,059 1,035 1,045 125,000
2011/03/24 1,065 1,076 1,030 1,030 171,000
2011/03/23 1,013 1,026 996 999 104,000
2011/03/22 1,001 1,004 985 998 137,000
2011/03/18 970 999 963 986 200,000
2011/03/17 900 975 883 964 535,000
2011/03/16 930 954 890 954 381,000
2011/03/15 971 971 706 825 624,000
2011/03/14 1,050 1,079 990 1,001 167,000
2011/03/11 1,088 1,104 1,079 1,082 312,000
2011/03/10 1,112 1,121 1,100 1,103 127,000
2011/03/09 1,127 1,131 1,120 1,129 129,000
2011/03/08 1,132 1,143 1,126 1,126 138,000
2011/03/07 1,147 1,154 1,126 1,131 182,000
2011/03/04 1,181 1,181 1,145 1,147 423,000
2011/03/03 1,096 1,175 1,093 1,151 861,000
2011/03/02 1,060 1,069 1,054 1,066 242,000
2011/03/01 1,079 1,085 1,069 1,072 123,000
2011/02/28 1,073 1,079 1,065 1,076 117,000
2011/02/25 1,080 1,082 1,063 1,073 164,000
2011/02/24 1,100 1,100 1,084 1,087 117,000
2011/02/23 1,108 1,113 1,102 1,102 72,000
2011/02/22 1,113 1,120 1,107 1,108 133,000
2011/02/21 1,119 1,119 1,112 1,113 45,000
2011/02/18 1,120 1,120 1,112 1,115 90,000
2011/02/17 1,115 1,119 1,109 1,113 207,000
2011/02/16 1,131 1,131 1,108 1,120 163,000
2011/02/15 1,115 1,129 1,114 1,123 127,000
2011/02/14 1,128 1,128 1,110 1,115 138,000
2011/02/10 1,112 1,122 1,106 1,119 235,000
2011/02/09 1,105 1,122 1,103 1,112 300,000
2011/02/08 1,140 1,145 1,115 1,123 262,000
2011/02/07 1,142 1,148 1,134 1,146 137,000
2011/02/04 1,137 1,150 1,136 1,148 106,000
2011/02/03 1,138 1,141 1,130 1,138 79,000
2011/02/02 1,143 1,152 1,140 1,144 166,000
2011/02/01 1,150 1,150 1,139 1,144 93,000
2011/01/31 1,157 1,157 1,140 1,154 115,000
2011/01/28 1,152 1,164 1,150 1,157 202,000
2011/01/27 1,160 1,162 1,149 1,155 102,000
2011/01/26 1,172 1,172 1,159 1,162 105,000
2011/01/25 1,158 1,181 1,152 1,172 233,000
2011/01/24 1,141 1,160 1,140 1,158 163,000
2011/01/21 1,140 1,157 1,135 1,144 268,000
2011/01/20 1,140 1,150 1,138 1,147 129,000
2011/01/19 1,149 1,151 1,142 1,146 73,000
2011/01/18 1,154 1,157 1,148 1,149 134,000
2011/01/17 1,146 1,158 1,142 1,154 145,000
2011/01/14 1,139 1,154 1,137 1,146 207,000
2011/01/13 1,135 1,142 1,127 1,134 144,000
2011/01/12 1,146 1,146 1,129 1,135 186,000
2011/01/11 1,143 1,149 1,139 1,147 186,000
2011/01/07 1,146 1,146 1,132 1,132 139,000
2011/01/06 1,144 1,146 1,136 1,139 137,000
2011/01/05 1,166 1,166 1,143 1,143 234,000
2011/01/04 1,174 1,174 1,140 1,166 280,000

このページの先頭へ