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
2012/12/28 976 983 972 973 112,000
2012/12/27 990 993 982 982 102,000
2012/12/26 994 995 985 991 164,000
2012/12/25 992 994 983 988 145,000
2012/12/21 974 982 969 973 196,000
2012/12/20 972 983 967 969 193,000
2012/12/19 958 973 947 972 252,000
2012/12/18 970 973 953 953 178,000
2012/12/17 974 984 963 966 111,000
2012/12/14 974 988 966 970 219,000
2012/12/13 980 980 965 968 150,000
2012/12/12 993 996 960 965 194,000
2012/12/11 1,003 1,003 977 978 119,000
2012/12/10 991 993 971 988 134,000
2012/12/07 1,004 1,004 994 999 57,000
2012/12/06 1,020 1,020 1,000 1,004 91,000
2012/12/05 1,020 1,020 1,009 1,014 87,000
2012/12/04 1,016 1,025 1,014 1,022 57,000
2012/12/03 1,019 1,020 998 1,009 94,000
2012/11/30 1,018 1,018 1,004 1,009 83,000
2012/11/29 1,011 1,011 1,000 1,008 69,000
2012/11/28 1,017 1,020 999 1,012 99,000
2012/11/27 1,015 1,038 1,012 1,017 168,000
2012/11/26 1,013 1,024 1,008 1,011 155,000
2012/11/22 1,016 1,018 996 1,006 130,000
2012/11/21 1,000 1,013 1,000 1,006 39,000
2012/11/20 998 1,011 998 1,007 47,000
2012/11/19 1,000 1,023 999 999 105,000
2012/11/16 996 996 981 992 150,000
2012/11/15 996 1,000 987 994 58,000
2012/11/14 990 992 985 986 52,000
2012/11/13 970 998 966 992 124,000
2012/11/12 976 984 962 963 51,000
2012/11/09 976 989 970 979 69,000
2012/11/08 978 979 968 977 65,000
2012/11/07 973 980 959 979 70,000
2012/11/06 980 980 964 971 73,000
2012/11/05 976 983 974 975 81,000
2012/11/02 974 984 960 980 91,000
2012/11/01 962 963 957 961 65,000
2012/10/31 961 967 953 962 50,000
2012/10/30 959 975 956 956 92,000
2012/10/29 980 982 955 959 170,000
2012/10/26 950 987 948 985 326,000
2012/10/25 928 946 928 944 93,000
2012/10/24 932 936 925 928 69,000
2012/10/23 931 938 923 934 73,000
2012/10/22 912 946 910 933 75,000
2012/10/19 923 925 911 917 84,000
2012/10/18 934 937 923 926 67,000
2012/10/17 920 945 920 929 49,000
2012/10/16 925 927 913 917 90,000
2012/10/15 918 932 914 922 64,000
2012/10/12 940 949 910 918 141,000
2012/10/11 937 953 937 945 65,000
2012/10/10 938 947 933 938 68,000
2012/10/09 969 979 956 958 118,000
2012/10/05 976 991 968 984 76,000
2012/10/04 954 973 954 971 67,000
2012/10/03 980 982 960 962 65,000
2012/10/02 996 996 980 985 58,000
2012/10/01 1,007 1,007 985 995 105,000
2012/09/28 997 1,007 982 994 128,000
2012/09/27 965 995 964 992 110,000
2012/09/26 975 988 972 977 93,000
2012/09/25 969 988 969 988 99,000
2012/09/24 955 976 955 976 69,000
2012/09/21 945 962 945 960 51,000
2012/09/20 950 956 944 947 111,000
2012/09/19 952 962 948 959 68,000
2012/09/18 955 957 941 953 53,000
2012/09/14 958 959 940 950 94,000
2012/09/13 952 952 941 951 31,000
2012/09/12 938 957 938 952 57,000
2012/09/11 918 941 914 937 55,000
2012/09/10 924 937 924 931 49,000
2012/09/07 938 946 929 939 59,000
2012/09/06 941 941 921 928 67,000
2012/09/05 925 935 920 928 93,000
2012/09/04 944 945 928 935 64,000
2012/09/03 945 958 942 942 49,000
2012/08/31 961 961 934 946 93,000
2012/08/30 965 967 955 962 40,000
2012/08/29 954 968 954 965 60,000
2012/08/28 960 978 960 964 122,000
2012/08/27 967 980 959 959 108,000
2012/08/24 959 959 942 956 133,000
2012/08/23 960 963 954 959 66,000
2012/08/22 973 973 948 960 72,000
2012/08/21 971 981 963 964 65,000
2012/08/20 963 968 958 963 28,000
2012/08/17 973 974 960 965 63,000
2012/08/16 966 970 953 967 55,000
2012/08/15 975 977 965 966 54,000
2012/08/14 947 974 945 974 111,000
2012/08/13 934 947 931 945 53,000
2012/08/10 903 932 903 932 215,000
2012/08/09 934 934 891 920 266,000
2012/08/08 950 967 926 934 279,000
2012/08/07 943 948 937 940 67,000
2012/08/06 949 969 946 955 62,000
2012/08/03 950 956 944 947 43,000
2012/08/02 967 967 952 965 39,000
2012/08/01 964 970 948 967 58,000
2012/07/31 967 969 960 963 48,000
2012/07/30 969 973 966 967 67,000
2012/07/27 938 975 934 970 86,000
2012/07/26 936 936 922 933 74,000
2012/07/25 925 935 919 921 57,000
2012/07/24 940 940 923 925 35,000
2012/07/23 941 952 931 931 58,000
2012/07/20 955 955 943 943 51,000
2012/07/19 948 959 945 955 78,000
2012/07/18 937 952 937 947 39,000
2012/07/17 941 955 928 949 63,000
2012/07/13 944 947 929 942 59,000
2012/07/12 946 946 929 933 96,000
2012/07/11 956 956 940 946 43,000
2012/07/10 954 958 951 952 72,000
2012/07/09 938 957 938 954 39,000
2012/07/06 966 967 947 953 61,000
2012/07/05 984 985 964 966 59,000
2012/07/04 987 989 976 984 63,000
2012/07/03 978 1,000 978 993 67,000
2012/07/02 1,002 1,003 953 983 138,000
2012/06/29 938 1,008 938 1,000 211,000
2012/06/28 905 935 905 932 146,000
2012/06/27 899 904 891 903 98,000
2012/06/26 901 903 893 895 99,000
2012/06/25 899 901 890 900 62,000
2012/06/22 911 911 885 887 137,000
2012/06/21 900 912 899 912 35,000
2012/06/20 892 900 891 900 69,000
2012/06/19 906 910 885 888 78,000
2012/06/18 906 911 904 906 91,000
2012/06/15 889 911 889 897 82,000
2012/06/14 890 890 880 884 64,000
2012/06/13 884 899 882 885 63,000
2012/06/12 896 896 874 884 60,000
2012/06/11 905 916 889 896 79,000
2012/06/08 899 905 893 904 129,000
2012/06/07 884 902 884 900 93,000
2012/06/06 870 881 870 878 107,000
2012/06/05 868 878 857 861 168,000
2012/06/04 873 873 860 867 94,000
2012/06/01 865 881 865 875 103,000
2012/05/31 865 881 856 880 121,000
2012/05/30 848 865 840 862 79,000
2012/05/29 860 860 839 852 56,000
2012/05/28 884 886 869 870 100,000
2012/05/25 879 890 878 885 79,000
2012/05/24 893 902 881 882 60,000
2012/05/23 885 901 877 887 120,000
2012/05/22 892 904 888 894 86,000
2012/05/21 893 907 883 891 140,000
2012/05/18 901 901 886 890 94,000
2012/05/17 911 919 906 913 73,000
2012/05/16 935 935 913 920 54,000
2012/05/15 900 935 900 926 112,000
2012/05/14 930 930 904 915 90,000
2012/05/11 985 994 927 930 182,000
2012/05/10 995 1,002 989 998 40,000
2012/05/09 1,004 1,015 991 1,002 93,000
2012/05/08 985 1,008 985 1,007 86,000
2012/05/07 987 995 981 985 78,000
2012/05/02 999 1,010 991 1,003 121,000
2012/05/01 1,013 1,013 1,003 1,004 61,000
2012/04/27 1,020 1,025 1,007 1,013 99,000
2012/04/26 1,020 1,022 1,010 1,020 145,000
2012/04/25 991 1,029 991 1,023 123,000
2012/04/24 992 995 985 986 53,000
2012/04/23 997 1,006 996 996 54,000
2012/04/20 993 1,008 992 998 50,000
2012/04/19 999 1,012 999 1,002 67,000
2012/04/18 1,009 1,012 1,001 1,009 107,000
2012/04/17 999 1,005 994 1,004 81,000
2012/04/16 1,001 1,005 996 996 43,000
2012/04/13 1,011 1,024 1,006 1,012 196,000
2012/04/12 990 1,019 980 1,011 216,000
2012/04/11 970 973 961 970 72,000
2012/04/10 976 981 971 978 20,000
2012/04/09 980 988 974 977 40,000
2012/04/06 988 988 979 988 42,000
2012/04/05 991 999 988 988 43,000
2012/04/04 1,000 1,010 995 995 58,000
2012/04/03 1,020 1,020 1,006 1,006 34,000
2012/04/02 1,021 1,024 1,006 1,015 83,000
2012/03/30 1,018 1,026 1,009 1,021 90,000
2012/03/29 1,025 1,036 1,000 1,013 117,000
2012/03/28 1,028 1,038 1,017 1,020 76,000
2012/03/27 1,030 1,035 1,025 1,029 82,000
2012/03/26 1,040 1,042 1,030 1,030 68,000
2012/03/23 1,009 1,060 1,004 1,039 235,000
2012/03/22 1,001 1,008 996 1,007 36,000
2012/03/21 994 1,005 994 1,001 62,000
2012/03/19 1,005 1,008 1,001 1,005 34,000
2012/03/16 1,008 1,008 998 1,004 52,000
2012/03/15 994 1,008 990 1,006 106,000
2012/03/14 1,005 1,006 988 995 68,000
2012/03/13 1,009 1,010 997 1,002 74,000
2012/03/12 1,010 1,011 1,005 1,006 58,000
2012/03/09 1,010 1,017 1,002 1,014 112,000
2012/03/08 996 1,010 996 1,010 28,000
2012/03/07 1,004 1,012 1,000 1,007 34,000
2012/03/06 998 1,014 998 1,013 46,000
2012/03/05 1,001 1,004 999 1,000 21,000
2012/03/02 994 999 993 996 42,000
2012/03/01 989 995 975 979 69,000
2012/02/29 988 995 983 984 65,000
2012/02/28 977 986 975 983 58,000
2012/02/27 982 982 970 975 46,000
2012/02/24 968 980 968 973 95,000
2012/02/23 964 967 958 965 68,000
2012/02/22 958 969 952 964 75,000
2012/02/21 936 953 930 953 85,000
2012/02/20 951 956 942 945 90,000
2012/02/17 957 957 949 951 98,000
2012/02/16 955 957 950 950 52,000
2012/02/15 951 957 945 955 65,000
2012/02/14 945 952 945 951 44,000
2012/02/13 945 949 941 941 39,000
2012/02/10 946 950 946 949 29,000
2012/02/09 933 954 931 941 127,000
2012/02/08 933 935 929 935 54,000
2012/02/07 905 935 890 929 208,000
2012/02/06 897 898 880 883 52,000
2012/02/03 891 900 884 886 55,000
2012/02/02 898 910 898 899 48,000
2012/02/01 902 902 891 898 35,000
2012/01/31 900 905 888 895 54,000
2012/01/30 907 907 900 900 37,000
2012/01/27 921 922 904 906 33,000
2012/01/26 916 923 911 921 54,000
2012/01/25 910 915 901 910 102,000
2012/01/24 904 912 903 904 51,000
2012/01/23 916 919 903 905 46,000
2012/01/20 920 925 915 922 45,000
2012/01/19 922 928 910 916 47,000
2012/01/18 926 926 911 919 35,000
2012/01/17 921 929 921 924 35,000
2012/01/16 928 928 919 920 15,000
2012/01/13 916 930 916 929 40,000
2012/01/12 930 934 909 916 35,000
2012/01/11 930 935 928 930 21,000
2012/01/10 925 930 925 927 29,000
2012/01/06 935 936 921 925 16,000
2012/01/05 944 945 934 937 53,000
2012/01/04 953 967 949 950 57,000

このページの先頭へ