4516 日本新薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-12-29 | 453 | 467 | 453 | 467 | 8,000 | 467 |
| 1997-12-26 | 459 | 464 | 459 | 464 | 3,000 | 464 |
| 1997-12-25 | 461 | 464 | 459 | 459 | 14,000 | 459 |
| 1997-12-24 | 464 | 467 | 459 | 467 | 7,000 | 467 |
| 1997-12-22 | 491 | 491 | 459 | 459 | 8,000 | 459 |
| 1997-12-19 | 507 | 520 | 491 | 491 | 7,000 | 491 |
| 1997-12-18 | 533 | 533 | 520 | 520 | 10,000 | 520 |
| 1997-12-17 | 536 | 540 | 520 | 528 | 20,000 | 528 |
| 1997-12-16 | 544 | 548 | 534 | 534 | 3,000 | 534 |
| 1997-12-15 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 1997-12-12 | 580 | 580 | 575 | 575 | 38,000 | 575 |
| 1997-12-11 | 614 | 614 | 605 | 605 | 4,000 | 605 |
| 1997-12-10 | 603 | 603 | 599 | 603 | 5,000 | 603 |
| 1997-12-09 | 575 | 597 | 575 | 597 | 6,000 | 597 |
| 1997-12-05 | 676 | 676 | 675 | 675 | 6,000 | 675 |
| 1997-12-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-12-02 | 704 | 705 | 692 | 693 | 6,000 | 693 |
| 1997-12-01 | 676 | 694 | 676 | 694 | 3,000 | 694 |
| 1997-11-28 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1997-11-26 | 704 | 705 | 695 | 695 | 4,000 | 695 |
| 1997-11-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-11-20 | 695 | 716 | 695 | 716 | 11,000 | 716 |
| 1997-11-19 | 730 | 730 | 710 | 710 | 2,000 | 710 |
| 1997-11-18 | 728 | 755 | 728 | 746 | 4,000 | 746 |
| 1997-11-17 | 730 | 735 | 730 | 735 | 19,000 | 735 |
| 1997-11-14 | 755 | 755 | 738 | 738 | 16,000 | 738 |
| 1997-11-13 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1997-11-12 | 700 | 715 | 700 | 705 | 5,000 | 705 |
| 1997-11-11 | 705 | 705 | 693 | 693 | 4,000 | 693 |
| 1997-11-10 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1997-11-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1997-11-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1997-11-04 | 825 | 825 | 815 | 815 | 6,000 | 815 |
| 1997-10-31 | 803 | 803 | 780 | 802 | 7,000 | 802 |
| 1997-10-30 | 794 | 798 | 783 | 791 | 9,000 | 791 |
| 1997-10-29 | 789 | 795 | 789 | 795 | 2,000 | 795 |
| 1997-10-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-10-27 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1997-10-24 | 774 | 791 | 774 | 791 | 5,000 | 791 |
| 1997-10-23 | 790 | 793 | 788 | 788 | 6,000 | 788 |
| 1997-10-22 | 765 | 788 | 761 | 788 | 11,000 | 788 |
| 1997-10-21 | 747 | 766 | 747 | 766 | 5,000 | 766 |
| 1997-10-20 | 755 | 755 | 750 | 750 | 11,000 | 750 |
| 1997-10-17 | 737 | 743 | 737 | 743 | 2,000 | 743 |
| 1997-10-16 | 711 | 743 | 711 | 743 | 5,000 | 743 |
| 1997-10-09 | 687 | 690 | 687 | 690 | 3,000 | 690 |
| 1997-10-08 | 699 | 704 | 699 | 704 | 13,000 | 704 |
| 1997-10-07 | 700 | 711 | 700 | 707 | 16,000 | 707 |
| 1997-10-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-10-03 | 699 | 699 | 690 | 690 | 4,000 | 690 |
| 1997-10-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-09-30 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1997-09-29 | 840 | 840 | 839 | 839 | 2,000 | 839 |
| 1997-09-26 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1997-09-24 | 895 | 915 | 895 | 915 | 2,000 | 915 |
| 1997-09-19 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1997-09-18 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1997-09-17 | 897 | 905 | 897 | 905 | 5,000 | 905 |
| 1997-09-16 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1997-09-12 | 880 | 880 | 880 | 880 | 12,000 | 880 |
| 1997-09-09 | 882 | 882 | 882 | 882 | 3,000 | 882 |
| 1997-09-08 | 892 | 892 | 880 | 880 | 4,000 | 880 |
| 1997-09-05 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1997-09-04 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 1997-09-03 | 902 | 902 | 885 | 885 | 4,000 | 885 |
| 1997-09-01 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 1997-08-29 | 906 | 906 | 898 | 898 | 2,000 | 898 |
| 1997-08-27 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1997-08-22 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 1997-08-20 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1997-08-19 | 936 | 936 | 935 | 935 | 4,000 | 935 |
| 1997-08-15 | 936 | 936 | 935 | 935 | 3,000 | 935 |
| 1997-08-13 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 1997-08-12 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1997-08-11 | 926 | 941 | 926 | 941 | 6,000 | 941 |
| 1997-08-08 | 958 | 958 | 935 | 935 | 2,000 | 935 |
| 1997-08-06 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1997-08-05 | 995 | 995 | 990 | 991 | 7,000 | 991 |
| 1997-08-04 | 1,010 | 1,010 | 992 | 992 | 6,000 | 992 |
| 1997-08-01 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1997-07-31 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1997-07-29 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-07-28 | 978 | 1,010 | 978 | 1,010 | 29,000 | 1,010 |
| 1997-07-22 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-07-17 | 1,010 | 1,010 | 988 | 988 | 9,000 | 988 |
| 1997-07-16 | 989 | 992 | 989 | 991 | 4,000 | 991 |
| 1997-07-15 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 1997-07-11 | 985 | 985 | 975 | 975 | 3,000 | 975 |
| 1997-07-09 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1997-07-08 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 1997-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-07-01 | 1,040 | 1,040 | 1,010 | 1,030 | 11,000 | 1,030 |
| 1997-06-30 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1997-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-06-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-06-13 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 | 1,040 |
| 1997-06-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1997-06-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-06-09 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1997-06-06 | 1,050 | 1,070 | 1,040 | 1,070 | 4,000 | 1,070 |
| 1997-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-05-27 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1997-05-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-05-21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1997-05-19 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1997-05-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-05-15 | 1,080 | 1,090 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1997-05-13 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 1,090 |
| 1997-05-09 | 1,080 | 1,080 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1997-05-08 | 1,030 | 1,070 | 1,030 | 1,070 | 9,000 | 1,070 |
| 1997-05-07 | 1,000 | 1,040 | 1,000 | 1,040 | 6,000 | 1,040 |
| 1997-05-06 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1997-05-02 | 987 | 997 | 987 | 997 | 2,000 | 997 |
| 1997-05-01 | 966 | 976 | 966 | 966 | 3,000 | 966 |
| 1997-04-30 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1997-04-23 | 925 | 925 | 925 | 925 | 4,000 | 925 |
| 1997-04-22 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1997-04-21 | 923 | 935 | 923 | 924 | 3,000 | 924 |
| 1997-04-17 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 1997-04-15 | 920 | 920 | 911 | 911 | 2,000 | 911 |
| 1997-04-14 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1997-04-11 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-04-10 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-04-08 | 924 | 924 | 920 | 920 | 3,000 | 920 |
| 1997-04-07 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1997-04-04 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1997-04-03 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1997-04-02 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1997-04-01 | 920 | 920 | 919 | 920 | 4,000 | 920 |
| 1997-03-31 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 1997-03-27 | 955 | 955 | 936 | 936 | 3,000 | 936 |
| 1997-03-26 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1997-03-25 | 931 | 934 | 931 | 934 | 4,000 | 934 |
| 1997-03-24 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-03-21 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1997-03-19 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1997-03-18 | 960 | 960 | 946 | 946 | 3,000 | 946 |
| 1997-03-17 | 955 | 955 | 955 | 955 | 2,000 | 955 |
| 1997-03-14 | 955 | 955 | 955 | 955 | 22,000 | 955 |
| 1997-03-11 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 1997-03-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-03-07 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1997-03-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-03-05 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 1997-03-04 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 1997-02-28 | 985 | 985 | 977 | 977 | 2,000 | 977 |
| 1997-02-27 | 1,000 | 1,000 | 990 | 990 | 2,000 | 990 |
| 1997-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-02-24 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-02-21 | 1,000 | 1,030 | 991 | 991 | 5,000 | 991 |
| 1997-02-20 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1997-02-17 | 930 | 933 | 930 | 933 | 4,000 | 933 |
| 1997-02-14 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 1997-02-13 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-02-10 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-02-06 | 915 | 916 | 913 | 913 | 6,000 | 913 |
| 1997-02-05 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1997-02-04 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1997-01-31 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 1997-01-30 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 1997-01-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1997-01-27 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1997-01-24 | 914 | 914 | 913 | 913 | 3,000 | 913 |
| 1997-01-23 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1997-01-22 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1997-01-21 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1997-01-17 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 1997-01-16 | 923 | 923 | 913 | 913 | 2,000 | 913 |
| 1997-01-14 | 921 | 921 | 921 | 921 | 3,000 | 921 |
| 1997-01-13 | 943 | 943 | 943 | 943 | 1,000 | 943 |
| 1997-01-10 | 955 | 964 | 955 | 964 | 11,000 | 964 |
| 1997-01-09 | 968 | 970 | 968 | 970 | 2,000 | 970 |
| 1997-01-08 | 983 | 989 | 983 | 984 | 46,000 | 984 |
| 1997-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-01-06 | 985 | 985 | 985 | 985 | 3,000 | 985 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
