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
