新日本製薬(4931)の株価時系列情報
新日本製薬(4931)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 |
---|---|---|---|---|---|
2020/12/30 | 2,883 | 2,896 | 2,798 | 2,841 | 110,500 |
2020/12/29 | 2,819 | 2,849 | 2,758 | 2,846 | 140,200 |
2020/12/28 | 2,823 | 2,831 | 2,768 | 2,786 | 88,100 |
2020/12/25 | 2,848 | 2,864 | 2,770 | 2,773 | 81,400 |
2020/12/24 | 2,780 | 2,856 | 2,778 | 2,810 | 94,900 |
2020/12/23 | 2,784 | 2,805 | 2,754 | 2,777 | 68,100 |
2020/12/22 | 2,887 | 2,887 | 2,716 | 2,742 | 157,600 |
2020/12/21 | 2,810 | 2,905 | 2,809 | 2,902 | 161,400 |
2020/12/18 | 2,795 | 2,839 | 2,747 | 2,789 | 111,700 |
2020/12/17 | 2,777 | 2,833 | 2,772 | 2,811 | 152,200 |
2020/12/16 | 2,698 | 2,820 | 2,694 | 2,750 | 233,100 |
2020/12/15 | 2,753 | 2,790 | 2,660 | 2,660 | 408,300 |
2020/12/14 | 2,832 | 2,862 | 2,772 | 2,803 | 154,700 |
2020/12/11 | 2,850 | 2,878 | 2,811 | 2,858 | 109,000 |
2020/12/10 | 2,842 | 2,843 | 2,766 | 2,832 | 165,200 |
2020/12/09 | 3,040 | 3,050 | 2,826 | 2,870 | 243,900 |
2020/12/08 | 3,000 | 3,045 | 2,944 | 3,000 | 90,200 |
2020/12/07 | 3,045 | 3,075 | 2,993 | 3,010 | 122,800 |
2020/12/04 | 3,150 | 3,150 | 2,995 | 3,035 | 196,500 |
2020/12/03 | 3,145 | 3,285 | 3,030 | 3,065 | 331,600 |
2020/12/02 | 3,100 | 3,150 | 2,997 | 3,010 | 126,700 |
2020/12/01 | 3,220 | 3,255 | 3,115 | 3,135 | 96,900 |
2020/11/30 | 3,145 | 3,235 | 3,045 | 3,205 | 241,100 |
2020/11/27 | 3,150 | 3,160 | 3,030 | 3,075 | 132,100 |
2020/11/26 | 3,240 | 3,275 | 3,070 | 3,145 | 157,500 |
2020/11/25 | 3,265 | 3,355 | 3,160 | 3,240 | 178,700 |
2020/11/24 | 3,290 | 3,360 | 3,190 | 3,325 | 145,100 |
2020/11/20 | 3,095 | 3,230 | 3,095 | 3,210 | 202,700 |
2020/11/19 | 3,000 | 3,080 | 2,947 | 3,080 | 126,700 |
2020/11/18 | 2,910 | 3,075 | 2,910 | 3,030 | 185,500 |
2020/11/17 | 2,936 | 2,968 | 2,814 | 2,888 | 161,300 |
2020/11/16 | 3,045 | 3,050 | 2,930 | 2,995 | 114,500 |
2020/11/13 | 2,974 | 3,050 | 2,915 | 3,030 | 139,200 |
2020/11/12 | 2,821 | 2,970 | 2,810 | 2,956 | 210,600 |
2020/11/11 | 2,755 | 2,800 | 2,680 | 2,751 | 240,300 |
2020/11/10 | 3,030 | 3,150 | 2,729 | 2,749 | 411,000 |
2020/11/09 | 2,828 | 3,120 | 2,654 | 3,020 | 567,500 |
2020/11/06 | 2,849 | 2,910 | 2,781 | 2,825 | 197,100 |
2020/11/05 | 2,712 | 2,793 | 2,700 | 2,757 | 207,100 |
2020/11/04 | 2,623 | 2,696 | 2,611 | 2,657 | 96,700 |
2020/11/02 | 2,588 | 2,659 | 2,578 | 2,611 | 88,300 |
2020/10/30 | 2,700 | 2,727 | 2,588 | 2,617 | 112,400 |
2020/10/29 | 2,725 | 2,757 | 2,686 | 2,718 | 64,300 |
2020/10/28 | 2,790 | 2,857 | 2,742 | 2,754 | 79,800 |
2020/10/27 | 2,736 | 2,847 | 2,729 | 2,792 | 88,200 |
2020/10/26 | 2,883 | 2,910 | 2,786 | 2,786 | 97,400 |
2020/10/23 | 2,820 | 2,872 | 2,785 | 2,853 | 101,800 |
2020/10/22 | 2,900 | 2,920 | 2,808 | 2,820 | 103,200 |
2020/10/21 | 2,862 | 2,962 | 2,862 | 2,928 | 99,200 |
2020/10/20 | 2,815 | 2,934 | 2,815 | 2,887 | 131,400 |
2020/10/19 | 2,894 | 2,894 | 2,790 | 2,814 | 134,500 |
2020/10/16 | 2,850 | 2,852 | 2,762 | 2,779 | 182,200 |
2020/10/15 | 2,840 | 3,150 | 2,826 | 2,839 | 356,600 |
2020/10/14 | 2,698 | 2,760 | 2,675 | 2,696 | 65,500 |
2020/10/13 | 2,713 | 2,761 | 2,698 | 2,713 | 43,600 |
2020/10/12 | 2,777 | 2,782 | 2,695 | 2,713 | 57,400 |
2020/10/09 | 2,746 | 2,820 | 2,740 | 2,743 | 91,100 |
2020/10/08 | 2,820 | 2,864 | 2,732 | 2,743 | 138,000 |
2020/10/07 | 2,780 | 2,800 | 2,702 | 2,775 | 129,100 |
2020/10/06 | 2,690 | 2,816 | 2,657 | 2,809 | 228,300 |
2020/10/05 | 2,570 | 2,656 | 2,561 | 2,650 | 68,000 |
2020/10/02 | 2,690 | 2,709 | 2,559 | 2,570 | 121,300 |
2020/09/30 | 2,680 | 2,723 | 2,664 | 2,686 | 100,300 |
2020/09/29 | 2,572 | 2,736 | 2,556 | 2,678 | 203,400 |
2020/09/28 | 2,605 | 2,678 | 2,583 | 2,600 | 142,300 |
2020/09/25 | 2,586 | 2,634 | 2,553 | 2,571 | 103,000 |
2020/09/24 | 2,608 | 2,696 | 2,534 | 2,536 | 178,200 |
2020/09/23 | 2,535 | 2,663 | 2,532 | 2,608 | 156,400 |
2020/09/18 | 2,402 | 2,509 | 2,401 | 2,496 | 127,000 |
2020/09/17 | 2,519 | 2,519 | 2,394 | 2,402 | 130,400 |
2020/09/16 | 2,550 | 2,560 | 2,477 | 2,502 | 109,400 |
2020/09/15 | 2,450 | 2,541 | 2,448 | 2,535 | 103,100 |
2020/09/14 | 2,455 | 2,484 | 2,419 | 2,437 | 60,600 |
2020/09/11 | 2,384 | 2,462 | 2,380 | 2,440 | 99,500 |
2020/09/10 | 2,425 | 2,457 | 2,374 | 2,403 | 88,200 |
2020/09/09 | 2,307 | 2,452 | 2,307 | 2,431 | 125,000 |
2020/09/08 | 2,401 | 2,410 | 2,297 | 2,388 | 240,500 |
2020/09/07 | 2,533 | 2,565 | 2,431 | 2,437 | 204,000 |
2020/09/04 | 2,500 | 2,657 | 2,485 | 2,549 | 271,400 |
2020/09/03 | 2,558 | 2,558 | 2,451 | 2,528 | 237,800 |
2020/09/02 | 2,690 | 2,700 | 2,553 | 2,556 | 346,100 |
2020/09/01 | 2,648 | 2,720 | 2,581 | 2,685 | 315,000 |
2020/08/31 | 2,560 | 2,655 | 2,470 | 2,615 | 300,100 |
2020/08/28 | 2,530 | 2,962 | 2,312 | 2,505 | 1,213,100 |
2020/08/27 | 2,427 | 2,515 | 2,386 | 2,480 | 323,800 |
2020/08/26 | 2,240 | 2,412 | 2,240 | 2,410 | 282,800 |
2020/08/25 | 2,248 | 2,256 | 2,165 | 2,216 | 181,800 |
2020/08/24 | 2,087 | 2,273 | 2,087 | 2,265 | 271,400 |
2020/08/21 | 2,095 | 2,146 | 2,028 | 2,053 | 251,400 |
2020/08/20 | 1,941 | 2,100 | 1,940 | 2,095 | 283,400 |
2020/08/19 | 1,855 | 1,977 | 1,849 | 1,934 | 186,100 |
2020/08/18 | 1,801 | 1,863 | 1,798 | 1,855 | 130,500 |
2020/08/17 | 1,818 | 1,818 | 1,793 | 1,811 | 27,100 |
2020/08/14 | 1,775 | 1,809 | 1,762 | 1,805 | 48,500 |
2020/08/13 | 1,790 | 1,790 | 1,747 | 1,776 | 76,600 |
2020/08/12 | 1,800 | 1,823 | 1,774 | 1,792 | 96,500 |
2020/08/11 | 1,879 | 1,879 | 1,734 | 1,804 | 195,100 |
2020/08/07 | 1,880 | 1,967 | 1,844 | 1,879 | 249,300 |
2020/08/06 | 1,838 | 1,870 | 1,815 | 1,821 | 131,500 |
2020/08/05 | 1,874 | 1,875 | 1,813 | 1,838 | 92,100 |
2020/08/04 | 1,894 | 1,920 | 1,878 | 1,878 | 51,200 |
2020/08/03 | 1,922 | 1,978 | 1,864 | 1,890 | 103,800 |
2020/07/31 | 1,909 | 1,924 | 1,812 | 1,823 | 71,400 |
2020/07/30 | 1,876 | 1,910 | 1,868 | 1,895 | 29,800 |
2020/07/29 | 1,905 | 1,921 | 1,876 | 1,876 | 34,600 |
2020/07/28 | 1,950 | 1,965 | 1,920 | 1,933 | 31,800 |
2020/07/27 | 1,879 | 1,980 | 1,864 | 1,970 | 71,400 |
2020/07/22 | 1,920 | 1,920 | 1,868 | 1,880 | 31,900 |
2020/07/21 | 1,900 | 1,932 | 1,876 | 1,917 | 67,300 |
2020/07/20 | 1,853 | 1,888 | 1,834 | 1,875 | 37,200 |
2020/07/17 | 1,862 | 1,917 | 1,810 | 1,852 | 89,300 |
2020/07/16 | 1,989 | 1,989 | 1,880 | 1,897 | 122,100 |
2020/07/15 | 1,988 | 1,997 | 1,945 | 1,977 | 62,500 |
2020/07/14 | 2,038 | 2,116 | 1,927 | 1,988 | 266,100 |
2020/07/13 | 1,978 | 2,079 | 1,967 | 2,060 | 380,600 |
2020/07/10 | 1,815 | 1,917 | 1,799 | 1,891 | 359,100 |
2020/07/09 | 1,802 | 1,846 | 1,735 | 1,735 | 115,100 |
2020/07/08 | 1,759 | 1,794 | 1,722 | 1,791 | 68,200 |
2020/07/07 | 1,680 | 1,760 | 1,676 | 1,745 | 58,600 |
2020/07/06 | 1,670 | 1,700 | 1,635 | 1,680 | 31,100 |
2020/07/03 | 1,650 | 1,674 | 1,611 | 1,665 | 68,100 |
2020/07/02 | 1,719 | 1,736 | 1,660 | 1,660 | 58,700 |
2020/07/01 | 1,744 | 1,768 | 1,713 | 1,732 | 86,500 |
2020/06/30 | 1,687 | 1,731 | 1,676 | 1,729 | 78,400 |
2020/06/29 | 1,669 | 1,669 | 1,629 | 1,667 | 61,700 |
2020/06/26 | 1,647 | 1,671 | 1,615 | 1,671 | 50,800 |
2020/06/25 | 1,620 | 1,654 | 1,585 | 1,641 | 72,500 |
2020/06/24 | 1,662 | 1,663 | 1,611 | 1,623 | 89,100 |
2020/06/23 | 1,719 | 1,720 | 1,670 | 1,670 | 76,800 |
2020/06/22 | 1,732 | 1,754 | 1,701 | 1,730 | 71,900 |
2020/06/19 | 1,777 | 1,781 | 1,719 | 1,743 | 122,200 |
2020/06/18 | 1,780 | 1,794 | 1,707 | 1,781 | 117,600 |
2020/06/17 | 1,690 | 1,789 | 1,688 | 1,787 | 165,300 |
2020/06/16 | 1,666 | 1,709 | 1,644 | 1,682 | 103,900 |
2020/06/15 | 1,670 | 1,703 | 1,618 | 1,644 | 80,100 |
2020/06/12 | 1,562 | 1,692 | 1,554 | 1,673 | 160,900 |
2020/06/11 | 1,765 | 1,776 | 1,681 | 1,681 | 129,600 |
2020/06/10 | 1,763 | 1,798 | 1,753 | 1,781 | 119,900 |
2020/06/09 | 1,769 | 1,780 | 1,733 | 1,779 | 118,900 |
2020/06/08 | 1,735 | 1,776 | 1,723 | 1,755 | 200,300 |
2020/06/05 | 1,640 | 1,706 | 1,549 | 1,697 | 204,200 |
2020/06/04 | 1,700 | 1,710 | 1,654 | 1,654 | 107,900 |
2020/06/03 | 1,670 | 1,707 | 1,655 | 1,700 | 192,400 |
2020/06/02 | 1,622 | 1,680 | 1,601 | 1,679 | 168,500 |
2020/06/01 | 1,530 | 1,623 | 1,530 | 1,623 | 158,300 |
2020/05/29 | 1,478 | 1,558 | 1,459 | 1,540 | 196,600 |
2020/05/28 | 1,468 | 1,479 | 1,430 | 1,460 | 56,500 |
2020/05/27 | 1,460 | 1,462 | 1,430 | 1,459 | 35,300 |
2020/05/26 | 1,485 | 1,488 | 1,453 | 1,457 | 52,700 |
2020/05/25 | 1,469 | 1,490 | 1,460 | 1,483 | 101,100 |
2020/05/22 | 1,426 | 1,469 | 1,413 | 1,460 | 59,600 |
2020/05/21 | 1,469 | 1,480 | 1,408 | 1,429 | 130,800 |
2020/05/20 | 1,389 | 1,448 | 1,389 | 1,439 | 76,900 |
2020/05/19 | 1,351 | 1,418 | 1,341 | 1,404 | 76,900 |
2020/05/18 | 1,385 | 1,392 | 1,331 | 1,349 | 109,900 |
2020/05/15 | 1,425 | 1,427 | 1,385 | 1,393 | 107,000 |
2020/05/14 | 1,425 | 1,429 | 1,383 | 1,413 | 209,600 |
2020/05/13 | 1,241 | 1,280 | 1,231 | 1,245 | 48,900 |
2020/05/12 | 1,190 | 1,258 | 1,188 | 1,234 | 53,300 |
2020/05/11 | 1,177 | 1,190 | 1,164 | 1,189 | 34,900 |
2020/05/08 | 1,150 | 1,159 | 1,121 | 1,136 | 25,100 |
2020/05/07 | 1,150 | 1,184 | 1,139 | 1,167 | 43,800 |
2020/05/01 | 1,140 | 1,146 | 1,127 | 1,135 | 33,200 |
2020/04/30 | 1,168 | 1,168 | 1,138 | 1,143 | 80,700 |
2020/04/28 | 1,160 | 1,165 | 1,125 | 1,150 | 37,700 |
2020/04/27 | 1,144 | 1,144 | 1,101 | 1,130 | 44,400 |
2020/04/24 | 1,100 | 1,107 | 1,080 | 1,093 | 17,400 |
2020/04/23 | 1,094 | 1,115 | 1,079 | 1,091 | 30,100 |
2020/04/22 | 1,081 | 1,098 | 1,033 | 1,059 | 70,200 |
2020/04/21 | 1,110 | 1,110 | 1,075 | 1,098 | 60,400 |
2020/04/20 | 1,030 | 1,150 | 1,012 | 1,122 | 129,400 |
2020/04/17 | 980 | 1,000 | 976 | 1,000 | 17,900 |
2020/04/16 | 950 | 971 | 947 | 970 | 16,700 |
2020/04/15 | 958 | 969 | 928 | 951 | 46,700 |
2020/04/14 | 940 | 940 | 923 | 928 | 14,700 |
2020/04/13 | 926 | 940 | 912 | 930 | 48,100 |
2020/04/10 | 939 | 939 | 900 | 928 | 21,600 |
2020/04/09 | 964 | 982 | 937 | 937 | 25,900 |
2020/04/08 | 994 | 995 | 958 | 963 | 22,000 |
2020/04/07 | 967 | 994 | 967 | 992 | 12,700 |
2020/04/06 | 920 | 965 | 920 | 960 | 18,000 |
2020/04/03 | 942 | 970 | 920 | 920 | 22,000 |
2020/04/02 | 925 | 939 | 916 | 933 | 13,600 |
2020/04/01 | 901 | 956 | 900 | 929 | 38,700 |
2020/03/31 | 929 | 929 | 900 | 920 | 32,600 |
2020/03/30 | 900 | 906 | 880 | 899 | 35,100 |
2020/03/27 | 900 | 932 | 891 | 909 | 29,600 |
2020/03/26 | 934 | 934 | 862 | 876 | 25,300 |
2020/03/25 | 904 | 911 | 886 | 904 | 54,100 |
2020/03/24 | 840 | 874 | 821 | 841 | 41,900 |
2020/03/23 | 808 | 826 | 761 | 812 | 101,100 |
2020/03/19 | 929 | 929 | 808 | 808 | 75,200 |
2020/03/18 | 901 | 939 | 896 | 930 | 38,200 |
2020/03/17 | 852 | 895 | 851 | 887 | 30,000 |
2020/03/16 | 894 | 917 | 861 | 897 | 50,700 |
2020/03/13 | 816 | 883 | 795 | 849 | 104,400 |
2020/03/12 | 931 | 940 | 889 | 899 | 46,800 |
2020/03/11 | 960 | 985 | 927 | 946 | 56,200 |
2020/03/10 | 897 | 977 | 875 | 945 | 60,600 |
2020/03/09 | 1,021 | 1,026 | 951 | 965 | 74,900 |
2020/03/06 | 1,137 | 1,137 | 1,054 | 1,063 | 55,800 |
2020/03/05 | 1,152 | 1,160 | 1,131 | 1,154 | 31,400 |
2020/03/04 | 1,107 | 1,141 | 1,099 | 1,122 | 20,600 |
2020/03/03 | 1,172 | 1,172 | 1,108 | 1,115 | 28,500 |
2020/03/02 | 1,036 | 1,182 | 1,032 | 1,142 | 58,200 |
2020/02/28 | 1,074 | 1,132 | 1,066 | 1,066 | 98,000 |
2020/02/27 | 1,210 | 1,231 | 1,164 | 1,164 | 82,400 |
2020/02/26 | 1,264 | 1,269 | 1,220 | 1,226 | 73,800 |
2020/02/25 | 1,270 | 1,305 | 1,270 | 1,273 | 48,700 |
2020/02/21 | 1,304 | 1,332 | 1,304 | 1,322 | 31,800 |
2020/02/20 | 1,306 | 1,329 | 1,303 | 1,304 | 40,100 |
2020/02/19 | 1,310 | 1,327 | 1,302 | 1,302 | 34,600 |
2020/02/18 | 1,328 | 1,343 | 1,301 | 1,310 | 30,700 |
2020/02/17 | 1,350 | 1,370 | 1,341 | 1,345 | 86,100 |
2020/02/14 | 1,328 | 1,350 | 1,318 | 1,343 | 48,900 |
2020/02/13 | 1,320 | 1,337 | 1,310 | 1,318 | 14,200 |
2020/02/12 | 1,306 | 1,340 | 1,300 | 1,324 | 46,400 |
2020/02/10 | 1,331 | 1,340 | 1,301 | 1,319 | 57,600 |
2020/02/07 | 1,369 | 1,370 | 1,332 | 1,332 | 43,300 |
2020/02/06 | 1,325 | 1,379 | 1,325 | 1,362 | 77,000 |
2020/02/05 | 1,320 | 1,320 | 1,305 | 1,307 | 19,700 |
2020/02/04 | 1,280 | 1,316 | 1,280 | 1,307 | 28,600 |
2020/02/03 | 1,266 | 1,299 | 1,266 | 1,287 | 57,400 |
2020/01/31 | 1,309 | 1,324 | 1,301 | 1,309 | 40,700 |
2020/01/30 | 1,329 | 1,329 | 1,286 | 1,298 | 87,700 |
2020/01/29 | 1,350 | 1,352 | 1,322 | 1,331 | 27,300 |
2020/01/28 | 1,315 | 1,347 | 1,300 | 1,340 | 54,000 |
2020/01/27 | 1,338 | 1,346 | 1,311 | 1,325 | 81,100 |
2020/01/24 | 1,379 | 1,379 | 1,357 | 1,359 | 90,400 |
2020/01/23 | 1,387 | 1,397 | 1,370 | 1,373 | 73,200 |
2020/01/22 | 1,392 | 1,393 | 1,381 | 1,383 | 53,800 |
2020/01/21 | 1,402 | 1,411 | 1,391 | 1,392 | 59,600 |
2020/01/20 | 1,415 | 1,424 | 1,399 | 1,405 | 46,600 |
2020/01/17 | 1,426 | 1,430 | 1,412 | 1,412 | 29,500 |
2020/01/16 | 1,432 | 1,440 | 1,414 | 1,415 | 38,700 |
2020/01/15 | 1,430 | 1,444 | 1,430 | 1,433 | 48,200 |
2020/01/14 | 1,425 | 1,434 | 1,420 | 1,427 | 23,200 |
2020/01/10 | 1,420 | 1,430 | 1,412 | 1,413 | 31,400 |
2020/01/09 | 1,420 | 1,431 | 1,415 | 1,428 | 25,500 |
2020/01/08 | 1,447 | 1,448 | 1,390 | 1,403 | 109,700 |
2020/01/07 | 1,435 | 1,460 | 1,434 | 1,455 | 56,300 |
2020/01/06 | 1,432 | 1,453 | 1,432 | 1,439 | 63,600 |