4516 日本新薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	736	736	736	736	1,000	736
1998-12-29	737	737	737	737	1,000	737
1998-12-28	750	750	740	740	4,000	740
1998-12-24	738	750	738	750	5,000	750
1998-12-22	757	759	757	757	6,000	757
1998-12-21	765	765	754	754	3,000	754
1998-12-18	761	761	761	761	1,000	761
1998-12-17	752	752	750	750	15,000	750
1998-12-16	757	757	752	752	6,000	752
1998-12-14	780	780	770	770	3,000	770
1998-12-11	770	770	770	770	21,000	770
1998-12-10	779	779	779	779	1,000	779
1998-12-09	769	769	760	760	2,000	760
1998-12-08	800	800	779	779	10,000	779
1998-12-07	755	794	755	780	15,000	780
1998-12-04	769	769	765	765	2,000	765
1998-12-03	780	787	770	770	11,000	770
1998-12-02	776	826	776	790	25,000	790
1998-12-01	716	775	711	770	16,000	770
1998-11-30	700	720	700	720	14,000	720
1998-11-27	660	660	660	660	6,000	660
1998-11-26	665	665	665	665	4,000	665
1998-11-25	643	645	643	645	5,000	645
1998-11-24	655	660	649	649	8,000	649
1998-11-20	655	655	655	655	1,000	655
1998-11-18	660	660	660	660	2,000	660
1998-11-16	670	671	660	670	44,000	670
1998-11-13	646	679	645	679	57,000	679
1998-11-12	624	625	624	625	26,000	625
1998-11-11	525	525	525	525	5,000	525
1998-11-09	526	526	526	526	1,000	526
1998-11-06	525	525	525	525	1,000	525
1998-11-04	548	548	540	540	6,000	540
1998-11-02	503	525	503	525	14,000	525
1998-10-30	500	501	499	499	26,000	499
1998-10-29	500	501	500	500	32,000	500
1998-10-28	502	502	497	500	25,000	500
1998-10-27	500	500	499	500	40,000	500
1998-10-26	506	506	500	500	22,000	500
1998-10-23	509	510	502	502	6,000	502
1998-10-22	508	509	501	506	23,000	506
1998-10-21	518	518	507	507	4,000	507
1998-10-20	539	540	529	530	4,000	530
1998-10-19	510	510	507	507	2,000	507
1998-10-14	507	507	507	507	1,000	507
1998-10-13	515	515	515	515	1,000	515
1998-10-09	505	505	502	502	2,000	502
1998-10-08	514	514	514	514	1,000	514
1998-10-07	517	517	517	517	1,000	517
1998-10-05	505	505	505	505	3,000	505
1998-10-02	512	512	505	505	6,000	505
1998-09-30	565	565	547	547	3,000	547
1998-09-28	575	575	575	575	2,000	575
1998-09-25	560	560	560	560	1,000	560
1998-09-24	575	575	571	571	12,000	571
1998-09-22	575	575	560	560	2,000	560
1998-09-21	570	570	570	570	1,000	570
1998-09-18	582	582	582	582	1,000	582
1998-09-17	587	587	582	582	4,000	582
1998-09-16	600	600	600	600	1,000	600
1998-09-11	647	647	647	647	22,000	647
1998-09-07	600	600	600	600	1,000	600
1998-09-02	605	605	605	605	4,000	605
1998-09-01	615	615	606	607	3,000	607
1998-08-31	622	622	620	621	23,000	621
1998-08-28	616	616	615	615	2,000	615
1998-08-27	625	625	625	625	1,000	625
1998-08-26	651	651	651	651	1,000	651
1998-08-25	615	615	610	610	3,000	610
1998-08-19	631	631	631	631	1,000	631
1998-08-17	635	635	635	635	1,000	635
1998-08-14	626	635	626	635	2,000	635
1998-08-13	605	615	605	615	2,000	615
1998-08-11	705	705	690	690	3,000	690
1998-08-10	710	710	706	706	5,000	706
1998-08-07	695	710	695	710	8,000	710
1998-08-06	690	694	690	693	3,000	693
1998-08-03	690	690	690	690	4,000	690
1998-07-31	691	691	690	690	4,000	690
1998-07-30	695	695	695	695	6,000	695
1998-07-28	690	690	690	690	2,000	690
1998-07-23	690	690	690	690	3,000	690
1998-07-22	692	692	692	692	1,000	692
1998-07-16	690	690	690	690	4,000	690
1998-07-15	691	700	691	700	3,000	700
1998-07-13	690	690	690	690	8,000	690
1998-07-10	690	700	690	690	4,000	690
1998-07-09	688	690	679	690	7,000	690
1998-07-08	655	679	655	679	4,000	679
1998-07-07	650	650	650	650	2,000	650
1998-07-06	630	643	630	643	4,000	643
1998-07-03	630	630	630	630	3,000	630
1998-06-26	588	588	588	588	1,000	588
1998-06-18	625	625	600	600	3,000	600
1998-06-17	580	580	580	580	5,000	580
1998-06-16	605	605	575	575	4,000	575
1998-06-15	598	598	598	598	1,000	598
1998-06-12	580	584	580	584	39,000	584
1998-06-05	598	598	598	598	1,000	598
1998-06-02	585	595	585	595	2,000	595
1998-06-01	605	605	605	605	1,000	605
1998-05-29	605	605	605	605	3,000	605
1998-05-28	593	593	593	593	1,000	593
1998-05-22	598	598	598	598	3,000	598
1998-05-20	590	590	590	590	1,000	590
1998-05-15	643	643	643	643	2,000	643
1998-05-14	621	621	621	621	1,000	621
1998-05-12	600	600	595	595	3,000	595
1998-05-11	580	580	580	580	1,000	580
1998-05-07	580	580	580	580	2,000	580
1998-05-06	580	580	580	580	3,000	580
1998-05-01	577	577	575	575	2,000	575
1998-04-21	575	575	572	572	4,000	572
1998-04-15	575	575	575	575	2,000	575
1998-04-14	575	575	575	575	1,000	575
1998-04-13	605	605	605	605	1,000	605
1998-04-09	554	554	554	554	1,000	554
1998-04-08	520	523	515	522	26,000	522
1998-04-07	525	525	514	514	14,000	514
1998-04-06	534	534	522	522	2,000	522
1998-04-02	566	566	540	540	4,000	540
1998-04-01	592	592	570	570	3,000	570
1998-03-31	620	625	620	625	3,000	625
1998-03-30	655	655	650	655	4,000	655
1998-03-26	664	664	655	655	2,000	655
1998-03-25	680	680	680	680	1,000	680
1998-03-24	700	700	690	690	6,000	690
1998-03-23	670	676	670	676	10,000	676
1998-03-20	645	663	645	663	4,000	663
1998-03-19	644	650	644	650	5,000	650
1998-03-17	633	633	633	633	1,000	633
1998-03-16	631	631	630	630	4,000	630
1998-03-13	626	626	626	626	6,000	626
1998-03-10	611	615	610	615	4,000	615
1998-03-09	601	601	601	601	1,000	601
1998-03-04	590	591	578	578	9,000	578
1998-02-24	617	617	600	600	4,000	600
1998-02-19	585	585	580	580	5,000	580
1998-02-18	600	600	600	600	2,000	600
1998-02-17	608	608	608	608	3,000	608
1998-02-16	601	601	597	597	26,000	597
1998-02-13	625	625	601	602	25,000	602
1998-02-12	635	635	603	619	28,000	619
1998-02-10	645	645	640	640	2,000	640
1998-02-09	640	641	630	630	7,000	630
1998-02-06	610	638	610	638	21,000	638
1998-02-05	590	598	589	598	3,000	598
1998-02-04	578	595	578	595	9,000	595
1998-02-03	582	590	572	578	20,000	578
1998-02-02	595	595	583	583	7,000	583
1998-01-30	595	595	570	570	30,000	570
1998-01-29	623	623	590	590	12,000	590
1998-01-28	630	630	600	600	18,000	600
1998-01-27	635	635	620	620	28,000	620
1998-01-26	614	639	610	639	43,000	639
1998-01-23	541	570	541	570	12,000	570
1998-01-22	490	510	490	510	14,000	510
1998-01-21	475	488	475	488	6,000	488
1998-01-20	471	473	467	470	14,000	470
1998-01-19	472	475	465	467	31,000	467
1998-01-16	453	453	450	450	11,000	450
1998-01-14	460	460	456	460	3,000	460
1998-01-13	458	458	455	455	4,000	455
1998-01-12	455	455	455	455	2,000	455
1998-01-09	457	457	457	457	1,000	457
1998-01-08	480	483	480	483	4,000	483
1998-01-07	463	463	443	443	6,000	443
1998-01-06	460	463	460	463	5,000	463
1998-01-05	460	460	460	460	2,000	460

分割・併合履歴： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株