4516 日本新薬(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 530 | 530 | 520 | 520 | 14,000 | 520 |
| 1999-12-29 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1999-12-28 | 537 | 544 | 534 | 544 | 5,000 | 544 |
| 1999-12-27 | 535 | 537 | 534 | 537 | 18,000 | 537 |
| 1999-12-24 | 541 | 550 | 534 | 534 | 14,000 | 534 |
| 1999-12-22 | 540 | 560 | 540 | 550 | 30,000 | 550 |
| 1999-12-21 | 551 | 570 | 550 | 565 | 24,000 | 565 |
| 1999-12-20 | 546 | 550 | 540 | 540 | 21,000 | 540 |
| 1999-12-17 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 1999-12-16 | 565 | 565 | 550 | 550 | 28,000 | 550 |
| 1999-12-15 | 560 | 560 | 545 | 547 | 32,000 | 547 |
| 1999-12-14 | 565 | 570 | 560 | 560 | 28,000 | 560 |
| 1999-12-13 | 600 | 600 | 565 | 565 | 12,000 | 565 |
| 1999-12-10 | 560 | 600 | 560 | 562 | 75,000 | 562 |
| 1999-12-09 | 575 | 575 | 555 | 560 | 50,000 | 560 |
| 1999-12-08 | 580 | 590 | 575 | 575 | 43,000 | 575 |
| 1999-12-07 | 575 | 600 | 575 | 590 | 21,000 | 590 |
| 1999-12-06 | 600 | 610 | 590 | 610 | 5,000 | 610 |
| 1999-12-03 | 621 | 630 | 590 | 610 | 12,000 | 610 |
| 1999-12-02 | 620 | 649 | 620 | 620 | 12,000 | 620 |
| 1999-12-01 | 618 | 620 | 618 | 620 | 2,000 | 620 |
| 1999-11-30 | 600 | 628 | 600 | 618 | 13,000 | 618 |
| 1999-11-29 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1999-11-26 | 606 | 610 | 598 | 600 | 17,000 | 600 |
| 1999-11-25 | 620 | 620 | 605 | 605 | 10,000 | 605 |
| 1999-11-24 | 650 | 650 | 628 | 628 | 10,000 | 628 |
| 1999-11-22 | 645 | 655 | 625 | 655 | 12,000 | 655 |
| 1999-11-19 | 630 | 639 | 605 | 605 | 6,000 | 605 |
| 1999-11-18 | 601 | 610 | 590 | 590 | 20,000 | 590 |
| 1999-11-17 | 590 | 590 | 578 | 578 | 25,000 | 578 |
| 1999-11-16 | 604 | 604 | 585 | 585 | 12,000 | 585 |
| 1999-11-15 | 601 | 621 | 600 | 600 | 14,000 | 600 |
| 1999-11-12 | 600 | 610 | 585 | 600 | 20,000 | 600 |
| 1999-11-11 | 608 | 610 | 600 | 610 | 17,000 | 610 |
| 1999-11-10 | 610 | 619 | 607 | 607 | 9,000 | 607 |
| 1999-11-09 | 615 | 620 | 610 | 620 | 6,000 | 620 |
| 1999-11-08 | 610 | 620 | 610 | 610 | 8,000 | 610 |
| 1999-11-05 | 603 | 621 | 603 | 610 | 32,000 | 610 |
| 1999-11-04 | 605 | 611 | 605 | 610 | 10,000 | 610 |
| 1999-11-02 | 621 | 621 | 605 | 615 | 16,000 | 615 |
| 1999-11-01 | 620 | 621 | 620 | 620 | 4,000 | 620 |
| 1999-10-29 | 600 | 620 | 600 | 620 | 10,000 | 620 |
| 1999-10-28 | 609 | 609 | 600 | 600 | 23,000 | 600 |
| 1999-10-27 | 629 | 630 | 610 | 618 | 35,000 | 618 |
| 1999-10-26 | 660 | 660 | 638 | 638 | 12,000 | 638 |
| 1999-10-25 | 651 | 660 | 651 | 660 | 6,000 | 660 |
| 1999-10-22 | 665 | 668 | 650 | 650 | 8,000 | 650 |
| 1999-10-21 | 660 | 660 | 640 | 660 | 13,000 | 660 |
| 1999-10-20 | 670 | 670 | 656 | 660 | 6,000 | 660 |
| 1999-10-19 | 658 | 658 | 655 | 655 | 5,000 | 655 |
| 1999-10-18 | 658 | 658 | 658 | 658 | 6,000 | 658 |
| 1999-10-15 | 660 | 660 | 658 | 658 | 13,000 | 658 |
| 1999-10-14 | 661 | 665 | 661 | 661 | 18,000 | 661 |
| 1999-10-13 | 663 | 673 | 662 | 670 | 8,000 | 670 |
| 1999-10-12 | 664 | 684 | 661 | 661 | 13,000 | 661 |
| 1999-10-08 | 666 | 666 | 664 | 664 | 9,000 | 664 |
| 1999-10-07 | 665 | 670 | 665 | 665 | 18,000 | 665 |
| 1999-10-06 | 665 | 666 | 661 | 661 | 26,000 | 661 |
| 1999-10-05 | 680 | 680 | 665 | 665 | 44,000 | 665 |
| 1999-10-04 | 680 | 680 | 675 | 675 | 30,000 | 675 |
| 1999-10-01 | 699 | 699 | 680 | 680 | 18,000 | 680 |
| 1999-09-30 | 678 | 700 | 678 | 700 | 16,000 | 700 |
| 1999-09-29 | 675 | 698 | 675 | 698 | 20,000 | 698 |
| 1999-09-28 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 1999-09-27 | 691 | 691 | 680 | 680 | 13,000 | 680 |
| 1999-09-24 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 1999-09-22 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1999-09-21 | 705 | 705 | 700 | 705 | 14,000 | 705 |
| 1999-09-20 | 700 | 705 | 700 | 705 | 14,000 | 705 |
| 1999-09-17 | 699 | 700 | 690 | 690 | 7,000 | 690 |
| 1999-09-16 | 670 | 690 | 670 | 689 | 8,000 | 689 |
| 1999-09-14 | 680 | 682 | 670 | 670 | 13,000 | 670 |
| 1999-09-13 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1999-09-10 | 719 | 719 | 700 | 700 | 37,000 | 700 |
| 1999-09-09 | 709 | 710 | 700 | 700 | 8,000 | 700 |
| 1999-09-08 | 710 | 710 | 700 | 710 | 6,000 | 710 |
| 1999-09-07 | 730 | 730 | 711 | 711 | 7,000 | 711 |
| 1999-09-06 | 711 | 730 | 711 | 730 | 7,000 | 730 |
| 1999-09-03 | 720 | 720 | 710 | 710 | 8,000 | 710 |
| 1999-09-02 | 732 | 732 | 730 | 730 | 2,000 | 730 |
| 1999-09-01 | 731 | 732 | 731 | 732 | 2,000 | 732 |
| 1999-08-31 | 730 | 730 | 720 | 730 | 6,000 | 730 |
| 1999-08-30 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1999-08-27 | 730 | 740 | 730 | 740 | 4,000 | 740 |
| 1999-08-25 | 730 | 730 | 715 | 720 | 7,000 | 720 |
| 1999-08-24 | 742 | 742 | 740 | 740 | 14,000 | 740 |
| 1999-08-23 | 740 | 742 | 740 | 742 | 5,000 | 742 |
| 1999-08-20 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1999-08-19 | 749 | 760 | 740 | 760 | 7,000 | 760 |
| 1999-08-18 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1999-08-17 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1999-08-16 | 765 | 765 | 760 | 760 | 6,000 | 760 |
| 1999-08-12 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1999-08-11 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1999-08-10 | 770 | 775 | 750 | 767 | 6,000 | 767 |
| 1999-08-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-08-06 | 760 | 770 | 760 | 761 | 13,000 | 761 |
| 1999-08-04 | 763 | 763 | 740 | 740 | 8,000 | 740 |
| 1999-08-03 | 773 | 780 | 773 | 780 | 3,000 | 780 |
| 1999-08-02 | 770 | 773 | 763 | 773 | 4,000 | 773 |
| 1999-07-30 | 770 | 780 | 760 | 780 | 9,000 | 780 |
| 1999-07-29 | 775 | 776 | 775 | 775 | 11,000 | 775 |
| 1999-07-28 | 772 | 780 | 770 | 775 | 8,000 | 775 |
| 1999-07-27 | 771 | 790 | 771 | 772 | 4,000 | 772 |
| 1999-07-26 | 770 | 777 | 770 | 770 | 20,000 | 770 |
| 1999-07-23 | 775 | 775 | 770 | 770 | 13,000 | 770 |
| 1999-07-22 | 790 | 790 | 775 | 775 | 18,000 | 775 |
| 1999-07-21 | 790 | 790 | 780 | 780 | 10,000 | 780 |
| 1999-07-19 | 790 | 798 | 790 | 798 | 3,000 | 798 |
| 1999-07-16 | 775 | 780 | 772 | 772 | 3,000 | 772 |
| 1999-07-15 | 781 | 781 | 771 | 771 | 20,000 | 771 |
| 1999-07-14 | 800 | 801 | 780 | 780 | 13,000 | 780 |
| 1999-07-13 | 802 | 810 | 801 | 810 | 14,000 | 810 |
| 1999-07-12 | 782 | 820 | 782 | 800 | 7,000 | 800 |
| 1999-07-09 | 790 | 791 | 770 | 780 | 27,000 | 780 |
| 1999-07-08 | 800 | 800 | 780 | 780 | 40,000 | 780 |
| 1999-07-07 | 785 | 785 | 781 | 785 | 22,000 | 785 |
| 1999-07-06 | 786 | 786 | 780 | 785 | 15,000 | 785 |
| 1999-07-05 | 780 | 800 | 776 | 791 | 8,000 | 791 |
| 1999-07-02 | 791 | 795 | 786 | 786 | 13,000 | 786 |
| 1999-07-01 | 808 | 808 | 790 | 790 | 5,000 | 790 |
| 1999-06-30 | 790 | 810 | 790 | 800 | 11,000 | 800 |
| 1999-06-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-06-28 | 800 | 810 | 800 | 805 | 9,000 | 805 |
| 1999-06-25 | 790 | 804 | 788 | 788 | 16,000 | 788 |
| 1999-06-24 | 790 | 810 | 790 | 810 | 6,000 | 810 |
| 1999-06-23 | 788 | 789 | 788 | 789 | 4,000 | 789 |
| 1999-06-22 | 796 | 800 | 788 | 788 | 16,000 | 788 |
| 1999-06-18 | 783 | 784 | 782 | 784 | 5,000 | 784 |
| 1999-06-17 | 760 | 763 | 760 | 763 | 3,000 | 763 |
| 1999-06-16 | 780 | 780 | 767 | 767 | 3,000 | 767 |
| 1999-06-15 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 1999-06-14 | 790 | 792 | 780 | 780 | 13,000 | 780 |
| 1999-06-11 | 820 | 820 | 790 | 790 | 57,000 | 790 |
| 1999-06-10 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1999-06-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-06-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-06-07 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1999-06-04 | 804 | 809 | 799 | 809 | 10,000 | 809 |
| 1999-06-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-06-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-06-01 | 801 | 820 | 799 | 820 | 10,000 | 820 |
| 1999-05-31 | 820 | 820 | 801 | 801 | 6,000 | 801 |
| 1999-05-28 | 791 | 820 | 791 | 820 | 12,000 | 820 |
| 1999-05-27 | 800 | 810 | 791 | 810 | 4,000 | 810 |
| 1999-05-26 | 799 | 805 | 789 | 805 | 7,000 | 805 |
| 1999-05-25 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1999-05-24 | 839 | 839 | 839 | 839 | 3,000 | 839 |
| 1999-05-21 | 792 | 819 | 792 | 809 | 3,000 | 809 |
| 1999-05-20 | 787 | 788 | 787 | 788 | 2,000 | 788 |
| 1999-05-19 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 1999-05-18 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 1999-05-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-05-14 | 829 | 829 | 820 | 820 | 2,000 | 820 |
| 1999-05-13 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1999-05-11 | 829 | 829 | 810 | 820 | 11,000 | 820 |
| 1999-05-10 | 830 | 835 | 830 | 835 | 6,000 | 835 |
| 1999-05-07 | 839 | 840 | 820 | 830 | 29,000 | 830 |
| 1999-05-06 | 841 | 850 | 839 | 839 | 12,000 | 839 |
| 1999-04-30 | 827 | 845 | 810 | 841 | 8,000 | 841 |
| 1999-04-28 | 850 | 850 | 830 | 840 | 6,000 | 840 |
| 1999-04-27 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 1999-04-26 | 830 | 850 | 830 | 830 | 5,000 | 830 |
| 1999-04-23 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-04-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-04-21 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-04-19 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 1999-04-16 | 869 | 870 | 860 | 865 | 16,000 | 865 |
| 1999-04-15 | 860 | 860 | 850 | 860 | 9,000 | 860 |
| 1999-04-14 | 870 | 870 | 840 | 850 | 12,000 | 850 |
| 1999-04-13 | 878 | 880 | 870 | 880 | 6,000 | 880 |
| 1999-04-12 | 911 | 911 | 867 | 880 | 20,000 | 880 |
| 1999-04-09 | 941 | 941 | 910 | 910 | 40,000 | 910 |
| 1999-04-08 | 888 | 924 | 880 | 916 | 28,000 | 916 |
| 1999-04-07 | 880 | 890 | 878 | 878 | 23,000 | 878 |
| 1999-04-06 | 883 | 883 | 860 | 873 | 25,000 | 873 |
| 1999-04-05 | 870 | 899 | 870 | 873 | 168,000 | 873 |
| 1999-04-02 | 875 | 876 | 850 | 860 | 26,000 | 860 |
| 1999-04-01 | 849 | 865 | 839 | 865 | 143,000 | 865 |
| 1999-03-31 | 767 | 799 | 767 | 799 | 15,000 | 799 |
| 1999-03-30 | 780 | 780 | 765 | 766 | 11,000 | 766 |
| 1999-03-29 | 766 | 780 | 766 | 780 | 2,000 | 780 |
| 1999-03-26 | 785 | 785 | 766 | 766 | 19,000 | 766 |
| 1999-03-25 | 779 | 790 | 768 | 770 | 20,000 | 770 |
| 1999-03-24 | 770 | 780 | 770 | 780 | 8,000 | 780 |
| 1999-03-23 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1999-03-19 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1999-03-18 | 765 | 765 | 750 | 750 | 3,000 | 750 |
| 1999-03-17 | 759 | 770 | 759 | 770 | 14,000 | 770 |
| 1999-03-16 | 730 | 750 | 730 | 750 | 12,000 | 750 |
| 1999-03-15 | 740 | 740 | 730 | 730 | 14,000 | 730 |
| 1999-03-12 | 720 | 720 | 710 | 710 | 14,000 | 710 |
| 1999-03-11 | 703 | 710 | 703 | 710 | 11,000 | 710 |
| 1999-03-10 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1999-03-09 | 719 | 719 | 709 | 710 | 3,000 | 710 |
| 1999-03-08 | 719 | 720 | 719 | 720 | 3,000 | 720 |
| 1999-03-05 | 708 | 719 | 708 | 719 | 4,000 | 719 |
| 1999-03-04 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-03-03 | 715 | 715 | 705 | 705 | 3,000 | 705 |
| 1999-03-02 | 700 | 715 | 690 | 715 | 9,000 | 715 |
| 1999-03-01 | 720 | 720 | 697 | 697 | 4,000 | 697 |
| 1999-02-26 | 721 | 721 | 715 | 715 | 4,000 | 715 |
| 1999-02-24 | 710 | 713 | 710 | 713 | 5,000 | 713 |
| 1999-02-23 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1999-02-22 | 711 | 711 | 705 | 705 | 3,000 | 705 |
| 1999-02-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-02-17 | 713 | 720 | 703 | 720 | 3,000 | 720 |
| 1999-02-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1999-02-08 | 717 | 717 | 709 | 709 | 5,000 | 709 |
| 1999-02-05 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 1999-02-04 | 720 | 720 | 716 | 716 | 4,000 | 716 |
| 1999-02-03 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1999-02-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-01-28 | 728 | 728 | 720 | 720 | 9,000 | 720 |
| 1999-01-26 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1999-01-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-01-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-01-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-01-20 | 732 | 734 | 732 | 734 | 3,000 | 734 |
| 1999-01-19 | 755 | 755 | 751 | 755 | 4,000 | 755 |
| 1999-01-14 | 775 | 775 | 770 | 770 | 6,000 | 770 |
| 1999-01-13 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1999-01-12 | 800 | 800 | 770 | 770 | 11,000 | 770 |
| 1999-01-11 | 800 | 820 | 800 | 819 | 22,000 | 819 |
| 1999-01-08 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 1999-01-06 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 1999-01-05 | 719 | 719 | 719 | 719 | 4,000 | 719 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
