4516 日本新薬(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1996-12-24 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1996-12-20 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1996-12-18 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1996-12-13 | 985 | 985 | 985 | 985 | 43,000 | 985 |
| 1996-12-11 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1996-12-10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1996-12-04 | 993 | 994 | 993 | 993 | 5,000 | 993 |
| 1996-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-11-27 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1996-11-26 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1996-11-21 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-11-15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-11-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-11-08 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1996-11-01 | 972 | 975 | 970 | 970 | 7,000 | 970 |
| 1996-10-30 | 984 | 984 | 984 | 984 | 2,000 | 984 |
| 1996-10-28 | 980 | 987 | 980 | 987 | 9,000 | 987 |
| 1996-10-25 | 970 | 970 | 960 | 970 | 6,000 | 970 |
| 1996-10-24 | 983 | 983 | 981 | 981 | 3,000 | 981 |
| 1996-10-23 | 982 | 983 | 982 | 983 | 4,000 | 983 |
| 1996-10-22 | 986 | 986 | 982 | 982 | 3,000 | 982 |
| 1996-10-21 | 1,010 | 1,010 | 980 | 980 | 6,000 | 980 |
| 1996-10-18 | 997 | 1,010 | 997 | 1,010 | 6,000 | 1,010 |
| 1996-10-17 | 998 | 998 | 994 | 994 | 2,000 | 994 |
| 1996-10-16 | 990 | 992 | 990 | 992 | 3,000 | 992 |
| 1996-10-15 | 989 | 989 | 987 | 987 | 3,000 | 987 |
| 1996-10-14 | 990 | 990 | 989 | 989 | 3,000 | 989 |
| 1996-10-11 | 987 | 987 | 987 | 987 | 2,000 | 987 |
| 1996-10-09 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1996-10-08 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1996-10-07 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-10-03 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1996-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-09-27 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1996-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-09-25 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-09-24 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-09-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-09-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-09-17 | 1,070 | 1,070 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1996-09-13 | 992 | 992 | 992 | 992 | 7,000 | 992 |
| 1996-09-12 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-09-09 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1996-09-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-09-04 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1996-09-02 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-08-30 | 1,010 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1996-08-29 | 1,010 | 1,020 | 1,010 | 1,020 | 13,000 | 1,020 |
| 1996-08-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-08-26 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-08-21 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1996-08-19 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1996-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-08-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-08-09 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1996-08-08 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1996-07-31 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-07-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-07-29 | 1,070 | 1,070 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-07-26 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 1,040 |
| 1996-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-07-24 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1996-07-23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-17 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1996-07-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-07-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-07-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-07-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-07-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-07-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-06-28 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1996-06-27 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-06-26 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1996-06-25 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1996-06-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-06-18 | 1,090 | 1,110 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1996-06-17 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 | 1,080 |
| 1996-06-14 | 1,070 | 1,080 | 1,070 | 1,080 | 23,000 | 1,080 |
| 1996-06-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-06-10 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-06-07 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-06-06 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-06-04 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1996-06-03 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-05-31 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-05-29 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-05-28 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 | 1,060 |
| 1996-05-27 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1996-05-23 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-05-20 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1996-05-17 | 1,090 | 1,100 | 1,080 | 1,100 | 5,000 | 1,100 |
| 1996-05-16 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1996-05-15 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1996-05-14 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1996-05-13 | 1,080 | 1,100 | 1,080 | 1,090 | 9,000 | 1,090 |
| 1996-05-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-05-08 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1996-05-07 | 1,100 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-05-02 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1996-05-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-04-30 | 1,120 | 1,130 | 1,120 | 1,130 | 16,000 | 1,130 |
| 1996-04-26 | 1,120 | 1,130 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1996-04-25 | 1,110 | 1,130 | 1,100 | 1,100 | 41,000 | 1,100 |
| 1996-04-24 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1996-04-23 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-04-22 | 1,080 | 1,090 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1996-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-04-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-04-16 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1996-04-15 | 1,090 | 1,100 | 1,090 | 1,090 | 24,000 | 1,090 |
| 1996-04-12 | 1,090 | 1,090 | 1,080 | 1,090 | 14,000 | 1,090 |
| 1996-04-11 | 1,060 | 1,080 | 1,060 | 1,080 | 25,000 | 1,080 |
| 1996-04-10 | 1,050 | 1,060 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1996-04-09 | 1,040 | 1,060 | 1,040 | 1,050 | 18,000 | 1,050 |
| 1996-04-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-04-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-04-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-04-01 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1996-03-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-03-28 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 1,030 |
| 1996-03-27 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1996-03-26 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-03-25 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-03-22 | 1,020 | 1,020 | 995 | 995 | 4,000 | 995 |
| 1996-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-03-15 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-03-12 | 991 | 1,010 | 991 | 1,010 | 2,000 | 1,010 |
| 1996-03-11 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1996-03-08 | 991 | 991 | 990 | 990 | 16,000 | 990 |
| 1996-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-03-01 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-02-27 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1996-02-26 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 1,060 |
| 1996-02-23 | 1,040 | 1,040 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1996-02-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-02-21 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1996-02-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-02-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-02-16 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-02-15 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 1,040 |
| 1996-02-14 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-02-13 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 1,030 |
| 1996-02-09 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1996-02-07 | 1,050 | 1,050 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1996-02-06 | 1,030 | 1,050 | 1,020 | 1,020 | 32,000 | 1,020 |
| 1996-02-05 | 1,060 | 1,060 | 1,020 | 1,020 | 71,000 | 1,020 |
| 1996-02-02 | 1,040 | 1,040 | 1,000 | 1,010 | 74,000 | 1,010 |
| 1996-02-01 | 1,070 | 1,070 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1996-01-31 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1996-01-30 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-01-29 | 1,040 | 1,040 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1996-01-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-01-25 | 981 | 1,000 | 981 | 1,000 | 2,000 | 1,000 |
| 1996-01-24 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-01-23 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 1996-01-22 | 980 | 981 | 980 | 981 | 3,000 | 981 |
| 1996-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-01-18 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1996-01-17 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-01-16 | 1,030 | 1,030 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1996-01-12 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-01-11 | 1,020 | 1,030 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1996-01-10 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 1,040 |
| 1996-01-09 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-01-08 | 1,030 | 1,040 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-01-05 | 1,060 | 1,060 | 1,030 | 1,050 | 10,000 | 1,050 |
| 1996-01-04 | 1,070 | 1,080 | 1,050 | 1,080 | 12,000 | 1,080 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
