[4516 東証1部] 日本新薬 日足 時系列データ

[4516 東証1部] 日本新薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-227290.007290.007200.007230.001992001442535000
2017-06-217270.007310.007210.007230.002387001732015000
2017-06-207140.007330.007140.007300.003215002335085000
2017-06-197000.007120.006990.007070.00140300992357000
2017-06-166960.007060.006950.006980.003080002155066000
2017-06-156830.006930.006830.006880.001798001238230000
2017-06-146780.006910.006770.006790.002197001501008000
2017-06-136670.006730.006640.006700.00127800856499000
2017-06-126600.006700.006580.006670.00124200826321000
2017-06-096630.006680.006580.006620.002071001371877000
2017-06-086630.006670.006600.006610.0098600653639000
2017-06-076630.006670.006570.006620.00149700989739000
2017-06-066770.006770.006640.006660.00110700740508000
2017-06-056670.006820.006650.006780.001952001318334000
2017-06-026610.006680.006570.006660.002194001454924000
2017-06-016490.006610.006490.006590.00139800919964000
2017-05-316400.006520.006400.006460.002533001634362000
2017-05-306520.006520.006420.006460.00146900950410000
2017-05-296510.006520.006450.006470.00130700848833000
2017-05-266510.006530.006460.006480.001961001272673000
2017-05-256510.006570.006500.006550.001961001282248000
2017-05-246610.006630.006550.006570.002518001657200000
2017-05-236660.006700.006600.006610.002889001920080000
2017-05-226680.006680.006570.006590.002497001648636000
2017-05-196740.006760.006660.006730.003623002431042000
2017-05-186620.006700.006590.006640.002598001720186000
2017-05-176500.006640.006490.006620.002061001357574000
2017-05-166540.006580.006480.006540.001980001295951000
2017-05-156420.006550.006410.006550.002841001847492000
2017-05-126110.006400.006110.006380.003177002004622000
2017-05-116260.006350.006250.006260.001708001074420000
2017-05-106260.006300.006190.006280.002734001710024000
2017-05-096180.006300.006160.006260.002659001664092000
2017-05-086140.006200.006110.006170.003471002140151000
2017-05-026000.006090.006000.006070.002496001512724000
2017-05-015940.005980.005920.005970.002134001271008000
2017-04-285920.005970.005890.005920.002550001509615000
2017-04-275910.005960.005890.005930.003416002024924000
2017-04-265910.005940.005840.005870.003166001866289000
2017-04-255800.005810.005690.005760.002226001283826000
2017-04-245730.005780.005670.005760.001969001131029000
2017-04-215630.005680.005590.005660.002027001143730000
2017-04-205580.005650.005550.005590.002344001313569000
2017-04-195490.005610.005490.005520.002472001370976000
2017-04-185510.005510.005430.005470.00166200909295000
2017-04-175460.005550.005460.005520.00151200833376000
2017-04-145600.005620.005460.005470.00161000888268000
2017-04-135570.005630.005570.005600.00174100975762000
2017-04-125650.005670.005540.005630.003217001800151000
2017-04-115670.005710.005660.005680.001917001089926000
2017-04-105790.005810.005680.005690.00162100927576000
2017-04-075710.005820.005670.005760.002796001609861000
2017-04-065750.005750.005650.005660.002340001329172000
2017-04-055700.005800.005700.005780.002187001260015000
2017-04-045710.005790.005670.005710.001909001092401000
2017-04-035730.005800.005660.005750.002058001182204000
2017-03-315800.005860.005670.005670.00169500970462000
2017-03-305850.005890.005770.005780.00125100727275000
2017-03-295910.005950.005870.005900.00136900808071000
2017-03-285870.005910.005820.005900.001754001032710000
2017-03-275790.005840.005760.005790.00138300802954000
2017-03-245710.005870.005710.005860.00146500855056000
2017-03-235670.005750.005630.005740.003333001901406000
2017-03-225760.005840.005700.005720.002593001491716000
2017-03-215890.005930.005820.005860.002465001446107000
2017-03-176000.006000.005930.005930.002105001253643000
2017-03-166000.006080.005990.006060.00143000865378000
2017-03-156060.006090.005990.006030.00155300938058000
2017-03-146090.006130.006020.006060.002035001236723000
2017-03-136000.006090.005990.006020.002071001249435000
2017-03-105940.006030.005930.006000.004026002409367000
2017-03-096080.006080.005920.005940.003465002068117000
2017-03-086060.006080.005990.006020.002814001696546000
2017-03-076100.006100.006020.006050.002160001306865000
2017-03-066100.006120.006050.006080.001654001006480000
2017-03-036100.006190.006090.006130.002270001393350000
2017-03-026190.006200.006090.006170.003372002079794000
2017-03-016060.006170.006050.006150.002276001394849000
2017-02-286130.006140.006050.006060.002772001691121000
2017-02-276120.006160.006080.006130.00147300902822000
2017-02-246200.006220.006130.006170.00158700979392000
2017-02-236170.006210.006130.006200.002401001482326000
2017-02-226100.006170.006050.006110.00141400863603000
2017-02-216100.006120.006090.006110.00121100739666000
2017-02-206090.006140.006000.006110.00146300890401000
2017-02-176030.006150.005980.006140.003041001852624000
2017-02-165950.006020.005920.005960.002157001285073000
2017-02-156000.006040.005930.005940.00140600838983000
2017-02-146000.006060.005950.005980.002516001513341000
2017-02-136030.006050.005970.006020.002368001425591000
2017-02-105830.005870.005770.005850.001864001087041000
2017-02-095830.005850.005700.005760.002894001668793000
2017-02-085580.005670.005550.005630.001872001051491000
2017-02-075640.005670.005580.005660.002215001249894000
2017-02-065630.005630.005470.005570.003182001763691000
2017-02-035470.005540.005410.005530.004449002440770000
2017-02-025460.005540.005220.005470.007928004262015000
2017-02-015870.005900.005420.005460.006393003552937000
2017-01-315850.005900.005810.005840.001938001135130000
2017-01-305870.005890.005770.005880.002514001469798000
2017-01-275950.005950.005900.005910.001702001008330000
2017-01-265940.006030.005900.005980.001933001156487000
2017-01-255900.005910.005830.005910.00127100747432000
2017-01-245900.006000.005860.005900.001780001054085000
2017-01-235830.005960.005800.005910.001990001175588000
2017-01-205800.005940.005760.005890.00168500991991000
2017-01-195860.005860.005770.005850.00122700715447000
2017-01-185830.005860.005750.005810.00154200894613000
2017-01-175900.005920.005760.005760.002231001295200000
2017-01-165860.005930.005830.005890.00136700803063000
2017-01-135800.005920.005800.005910.001720001012239000
2017-01-125900.005900.005730.005770.005311003072536000
2017-01-116000.006000.005900.005980.00136300812888000
2017-01-106120.006120.005890.005930.002241001341475000
2017-01-065910.006050.005860.005990.003177001901452000
2017-01-055830.005870.005770.005860.00158200923841000
2017-01-045790.005850.005730.005780.002108001218277000
2016-12-305680.005770.005640.005760.001810001039079000
2016-12-295740.005750.005610.005650.00149000842882000
2016-12-285740.005800.005730.005740.00111700642911000
2016-12-275680.005810.005670.005760.001790001030196000
2016-12-265680.005730.005640.005700.00109300622897000
2016-12-225520.005640.005520.005620.002726001527474000
2016-12-215630.005650.005500.005520.002022001124517000
2016-12-205640.005680.005620.005660.00134600760871000
2016-12-195620.005680.005590.005660.002150001212187000
2016-12-165700.005730.005660.005710.001905001085828000
2016-12-155690.005700.005480.005630.00173800976072000
2016-12-145660.005750.005630.005660.001886001071080000
2016-12-135520.005670.005480.005660.002228001248265000
2016-12-125390.005490.005350.005480.002282001240008000
2016-12-095290.005420.005160.005370.004483002389647000
2016-12-085690.005690.005340.005390.003218001759812000
2016-12-075600.005620.005560.005590.002438001364243000
2016-12-065450.005710.005440.005670.006006003378173000
2016-12-055220.005400.005220.005360.002704001447408000
2016-12-025220.005340.005220.005280.00174600921150000
2016-12-015330.005400.005270.005320.002496001330411000
2016-11-305360.005360.005310.005320.001897001010571000
2016-11-295370.005420.005360.005380.00144200775976000
2016-11-285400.005510.005340.005410.002686001452126000
2016-11-255390.005510.005380.005460.003440001874017000
2016-11-245450.005450.005320.005330.001982001062155000
2016-11-225310.005380.005290.005360.00185300990489000
2016-11-215350.005390.005320.005340.00147000786378000
2016-11-185450.005450.005220.005320.00167900890616000
2016-11-175330.005420.005310.005380.002036001092496000
2016-11-165310.005370.005240.005340.003135001669856000
2016-11-155320.005320.005090.005150.003247001678293000
2016-11-145540.005540.005270.005300.003058001637148000
2016-11-115400.005570.005270.005490.005067002766388000
2016-11-105200.005400.005130.005370.003887002066114000
2016-11-095200.005270.004790.004930.003232001620649000
2016-11-085130.005180.005020.005090.00138600705978000
2016-11-075230.005230.005090.005140.00147200756516000
2016-11-045200.005230.005090.005150.00161400829701000
2016-11-025290.005330.005180.005240.002062001082405000
2016-11-015290.005360.005270.005300.00162800863998000
2016-10-315280.005350.005270.005330.00165300879154000
2016-10-285400.005400.005310.005330.001924001027053000
2016-10-275400.005430.005330.005380.00163600879640000
2016-10-265310.005430.005310.005390.00155900840097000
2016-10-255360.005390.005300.005370.00168000900584000
2016-10-245310.005410.005280.005370.00164100881052000
2016-10-215360.005360.005290.005320.002556001362917000
2016-10-205350.005380.005200.005350.005054002674642000
2016-10-195590.005750.005380.005450.004847002677104000
2016-10-185310.005450.005300.005400.001866001003924000
2016-10-175300.005320.005200.005290.00101700535178000
2016-10-145400.005400.005310.005330.00119400638517000
2016-10-135390.005400.005300.005390.00158800850463000
2016-10-125280.005420.005280.005360.001981001063319000
2016-10-115190.005310.005000.005280.004378002279233000
2016-10-075420.005490.005390.005420.00162600882061000
2016-10-065430.005500.005410.005450.00131500717364000
2016-10-055470.005510.005440.005490.00142700783452000
2016-10-045460.005510.005400.005510.002082001140113000
2016-10-035520.005530.005450.005510.002419001329044000
2016-09-305430.005520.005360.005460.00162900891154000
2016-09-295600.005600.005480.005500.00171200947542000
2016-09-285550.005570.005450.005510.001900001045326000
2016-09-275370.005540.005370.005530.002937001609289000
2016-09-265370.005470.005250.005450.003170001713888000
2016-09-235250.005380.005200.005350.002029001080375000
2016-09-215100.005260.005050.005260.00186800963023000
2016-09-205080.005170.005040.005060.00175800894299000
2016-09-164935.005160.004910.005130.002749001395051500
2016-09-155090.005090.004950.004970.00164400820708000
2016-09-145090.005200.005040.005110.003391001743269000
2016-09-134830.004930.004830.004900.00170900837049000
2016-09-124750.004835.004745.004805.00102000489623500
2016-09-094885.004935.004790.004835.00136000658988000
2016-09-084920.004920.004825.004880.00127000618224500
2016-09-074790.004915.004785.004910.00200200976612000
2016-09-064750.004835.004725.004810.002146001029842000
2016-09-054815.004845.004765.004790.00184800886367500
2016-09-024980.004995.004780.004795.002644001288752500
2016-09-014790.004860.004775.004840.00155700751360500
2016-08-314855.004860.004725.004795.002104001005933500
2016-08-304890.004915.004840.004885.00104500509191500
2016-08-295050.005050.004865.004900.00132700653636500
2016-08-265010.005040.004890.004910.00168100829270500
2016-08-255000.005050.004950.005040.00169200850295000
2016-08-245070.005080.004890.005020.00183700914982000
2016-08-234870.005080.004825.005040.003012001506843500
2016-08-224720.004905.004720.004870.004098001984581000
2016-08-194835.004835.004525.004595.004962002286447000
2016-08-185070.005080.004820.004860.003570001745274500
2016-08-175340.005340.005080.005120.00186600962059000
2016-08-165340.005420.005280.005380.00171800920664000
2016-08-155410.005470.005310.005320.00123200659659000
2016-08-125490.005550.005450.005480.00142300781731000
2016-08-105340.005480.005330.005420.00148500803659000
2016-08-095240.005330.005090.005320.003126001632806000
2016-08-085000.005030.004890.004970.002312001147499500
2016-08-055060.005120.004865.004940.003837001900374500
2016-08-045430.005450.005130.005210.002534001328681000
2016-08-035510.005550.005420.005480.00143700788121000
2016-08-025600.005640.005580.005610.0077400433950000
2016-08-015640.005760.005600.005690.00155500885201000
2016-07-295530.005670.005470.005660.001913001066747000
2016-07-285580.005640.005470.005510.0096100530817000
2016-07-275740.005780.005580.005620.00157400888230000
2016-07-265720.005810.005660.005690.00164700940940000
2016-07-255740.005940.005720.005740.002517001458322000
2016-07-225500.005640.005460.005630.003732002082457000
2016-07-215430.005480.005360.005430.004512002447475000
2016-07-205300.005390.005210.005350.002012001072713000
2016-07-195170.005300.005090.005300.003023001579047000
2016-07-155420.005450.005190.005210.002473001301897000
2016-07-145240.005380.005230.005330.001921001024571000
2016-07-135400.005430.005210.005250.002962001561022000
2016-07-125420.005470.005350.005380.00175900951191000
2016-07-115340.005520.005340.005440.00104800572324000
2016-07-085440.005470.005310.005320.0095200510474000
2016-07-075500.005500.005300.005410.002249001217072000
2016-07-065450.005550.005420.005530.00153000839970000
2016-07-055580.005590.005480.005490.00136500753443000
2016-07-045550.005660.005500.005630.00169000947207000
2016-07-015450.005630.005400.005600.002400001334779000
2016-06-305400.005430.005300.005360.002465001321045000
2016-06-295350.005360.005220.005290.002174001151396000
2016-06-285170.005300.005150.005220.003502001833501000
2016-06-275150.005400.005130.005320.002634001398593000
2016-06-245340.005420.005040.005100.003394001760730000
2016-06-235380.005400.005230.005290.003044001608551000
2016-06-225380.005460.005290.005400.002671001434951000
2016-06-215300.005490.005190.005410.004174002245002000
2016-06-205440.005440.005310.005340.004129002210470000
2016-06-175480.005500.005380.005380.003786002053663000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog