[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 
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
2016-06-165650.005690.005460.005470.00157300872178000
2016-06-155570.005710.005560.005680.001939001096359000
2016-06-145700.005730.005580.005670.001892001068845000
2016-06-135790.005830.005700.005750.00165600953384000
2016-06-105840.005910.005800.005910.002336001369234000
2016-06-095890.005960.005870.005940.0099500589384000
2016-06-085840.005930.005810.005930.001939001140906000
2016-06-075800.005910.005760.005890.001989001164905000
2016-06-065740.005810.005680.005810.002137001230295000
2016-06-035850.005930.005800.005830.002191001280007000
2016-06-025840.005930.005740.005820.001799001045667000
2016-06-015800.005920.005780.005860.002304001345479000
2016-05-315890.005930.005830.005870.003448002023586000
2016-05-305630.006040.005600.005960.005501003250060000
2016-05-275530.005570.005480.005500.001879001037391000
2016-05-265480.005530.005430.005490.002381001306011000
2016-05-255490.005500.005370.005380.002588001403519000
2016-05-245370.005500.005360.005460.003052001661054000
2016-05-235350.005420.005300.005370.004046002174377000
2016-05-205300.005350.005230.005270.004732002496274000
2016-05-195400.005400.005280.005380.003060001636780000
2016-05-185400.005590.005370.005420.005308002892606000
2016-05-175230.005300.005180.005280.002778001462332000
2016-05-165290.005310.005170.005180.002517001317122000
2016-05-135300.005320.005220.005290.004314002279048000
2016-05-125030.005090.004985.005020.00142900717359500
2016-05-115070.005120.004985.005100.00167300846607000
2016-05-104965.005120.004965.005070.002330001179065000
2016-05-094895.004935.004840.004920.002148001053557000
2016-05-064960.005010.004865.004910.003396001672322000
2016-05-024785.004910.004770.004890.004086001971041000
2016-04-285080.005090.004910.004995.005409002701153500
2016-04-275060.005270.005020.005120.003732001909004000
2016-04-265040.005100.004925.004990.006808003397226000
2016-04-255200.005210.005120.005140.002794001441535000
2016-04-225050.005250.005040.005250.007590003900373000
2016-04-214945.005040.004920.005020.005437002710619500
2016-04-204900.004955.004820.004860.003448001678284500
2016-04-194870.004870.004790.004870.002208001067916000
2016-04-184695.004810.004680.004740.00190300903921500
2016-04-154730.004850.004730.004825.003481001673660000
2016-04-144790.004860.004745.004855.004019001934369500
2016-04-134600.004745.004590.004720.003590001683212500
2016-04-124595.004660.004510.004540.002850001301518000
2016-04-114485.004565.004440.004550.002314001044450500
2016-04-084410.004550.004355.004525.003095001384358000
2016-04-074410.004535.004380.004505.004224001889099000
2016-04-064275.004320.004230.004310.003347001436191500
2016-04-054280.004340.004195.004245.003532001502200500
2016-04-044245.004310.004120.004275.005827002461506000
2016-04-014370.004370.004215.004255.005722002442675000
2016-03-314275.004450.004260.004400.007306003212014500
2016-03-304305.004315.004250.004255.00197500844206000
2016-03-294250.004325.004210.004275.00229000977351500
2016-03-284215.004280.004180.004280.003371001431054500
2016-03-254230.004270.004185.004195.00191800808365000
2016-03-244180.004265.004165.004220.003126001321427000
2016-03-234120.004210.004110.004185.003304001381590500
2016-03-224055.004175.004040.004065.005658002312400500
2016-03-183900.003995.003885.003980.004407001740140500
2016-03-173955.004000.003895.003930.004050001591048000
2016-03-164030.004055.003950.003975.002881001147524500
2016-03-154065.004100.004030.004070.002590001051040500
2016-03-144130.004145.004045.004090.002604001063475000
2016-03-114070.004150.004060.004090.004172001708714000
2016-03-104025.004120.004005.004070.00231600942126500
2016-03-093965.004015.003925.003980.002900001150530000
2016-03-084100.004100.003840.003965.004335001708962000
2016-03-074150.004180.004065.004130.002675001103772500
2016-03-044250.004260.004145.004175.002517001051463500
2016-03-034200.004290.004190.004250.002876001218994000
2016-03-024040.004245.003985.004210.005639002348771500
2016-03-013880.004000.003850.003970.003085001216163500
2016-02-293910.003990.003860.003870.00218600854832000
2016-02-263870.003965.003820.003835.00224300870839000
2016-02-253795.003840.003770.003815.003290001249326000
2016-02-243785.003880.003775.003805.00219100836352000
2016-02-233870.003935.003775.003830.00209500803482500
2016-02-223800.003925.003800.003880.002896001123659500
2016-02-193885.003945.003805.003840.00221800853520000
2016-02-183885.003950.003810.003910.00195600764586000
2016-02-173875.003910.003715.003760.002859001082310500
2016-02-163900.003950.003860.003885.003184001246798500
2016-02-154035.004045.003875.003945.005020001978189000
2016-02-123810.003940.003675.003855.005813002234904000
2016-02-104195.004215.003900.003935.004951001986445000
2016-02-094080.004275.004005.004175.007704003212788000
2016-02-084115.004265.004100.004220.002924001225752000
2016-02-054210.004305.004150.004175.002703001135726500
2016-02-044485.004520.004310.004325.003547001551040000
2016-02-034425.004550.004370.004525.005290002373448500
2016-02-024275.004470.004275.004440.00207700917992500
2016-02-014205.004345.004195.004320.002572001104852000
2016-01-294185.004190.004030.004170.003371001392666500
2016-01-284110.004235.004090.004195.00205800859547500
2016-01-274175.004235.004115.004185.00219400916178000
2016-01-264110.004200.004090.004120.00205700852147000
2016-01-254120.004170.004000.004125.003355001375183000
2016-01-223960.004035.003885.004025.005576002204689000
2016-01-214005.004050.003890.003890.006067002406569500
2016-01-204235.004245.004055.004065.003337001376481000
2016-01-194065.004150.004050.004115.003308001354423000
2016-01-184055.004145.004040.004110.004023001644224000
2016-01-154220.004255.004130.004185.004579001918128000
2016-01-144210.004240.004025.004155.005803002383835500
2016-01-134220.004285.004135.004200.004981002084906500
2016-01-124250.004300.004110.004170.005272002215523000
2016-01-084300.004420.004210.004340.004886002111200500
2016-01-074335.004435.004285.004340.003998001743239000
2016-01-064365.004430.004270.004360.004275001860825000
2016-01-054430.004460.004300.004400.005982002626095500
2016-01-044430.004565.004400.004445.004858002171363000
2015-12-304550.004550.004420.004480.005100002282420000
2015-12-294480.004535.004460.004500.004110001849105000
2015-12-284430.004515.004355.004490.005540002458815000
2015-12-254280.004430.004245.004430.007600003313520000
2015-12-245000.005020.004400.004440.0012240005654420000
2015-12-224890.005030.004890.004950.004360002171845000
2015-12-214880.004895.004755.004855.003370001625915000
2015-12-184960.005070.004880.004890.004220002097870000
2015-12-174870.004940.004825.004905.003410001671240000
2015-12-164810.004815.004715.004795.004010001911345000
2015-12-154845.004885.004730.004750.002780001333605000
2015-12-144870.004870.004760.004850.006730003246190000
2015-12-114805.004945.004805.004895.003660001782830000
2015-12-104810.004870.004800.004835.002600001256510000
2015-12-094940.004970.004820.004850.004300002091645000
2015-12-085130.005150.004920.004945.006020003006280000
2015-12-075100.005190.005050.005060.004530002305780000
2015-12-045210.005250.005130.005150.003140001623570000
2015-12-035380.005430.005260.005290.003490001855940000
2015-12-025200.005450.005190.005370.005500002942390000
2015-12-015180.005260.005130.005160.004290002223430000
2015-11-305260.005280.005080.005080.006830003511460000
2015-11-275350.005350.005260.005290.00116000614150000

   ※ 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