4516 日本新薬(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 960 | 961 | 944 | 944 | 15,000 | 944 |
| 2000-12-28 | 970 | 971 | 970 | 970 | 26,000 | 970 |
| 2000-12-27 | 970 | 980 | 969 | 979 | 30,000 | 979 |
| 2000-12-26 | 975 | 975 | 970 | 970 | 54,000 | 970 |
| 2000-12-25 | 975 | 975 | 961 | 973 | 26,000 | 973 |
| 2000-12-22 | 963 | 976 | 957 | 965 | 45,000 | 965 |
| 2000-12-21 | 965 | 988 | 965 | 983 | 54,000 | 983 |
| 2000-12-20 | 965 | 966 | 960 | 966 | 28,000 | 966 |
| 2000-12-19 | 987 | 990 | 965 | 965 | 23,000 | 965 |
| 2000-12-18 | 984 | 992 | 984 | 989 | 13,000 | 989 |
| 2000-12-15 | 973 | 982 | 970 | 980 | 14,000 | 980 |
| 2000-12-14 | 970 | 970 | 963 | 963 | 55,000 | 963 |
| 2000-12-13 | 970 | 970 | 962 | 970 | 39,000 | 970 |
| 2000-12-12 | 1,000 | 1,000 | 969 | 969 | 50,000 | 969 |
| 2000-12-11 | 1,000 | 1,000 | 998 | 1,000 | 86,000 | 1,000 |
| 2000-12-08 | 996 | 999 | 975 | 975 | 65,000 | 975 |
| 2000-12-07 | 980 | 996 | 979 | 996 | 29,000 | 996 |
| 2000-12-06 | 975 | 990 | 972 | 979 | 33,000 | 979 |
| 2000-12-05 | 971 | 981 | 970 | 980 | 39,000 | 980 |
| 2000-12-04 | 969 | 980 | 968 | 980 | 67,000 | 980 |
| 2000-12-01 | 945 | 974 | 931 | 974 | 90,000 | 974 |
| 2000-11-30 | 980 | 990 | 945 | 945 | 124,000 | 945 |
| 2000-11-29 | 997 | 1,000 | 993 | 995 | 155,000 | 995 |
| 2000-11-28 | 1,059 | 1,059 | 950 | 1,000 | 211,000 | 1,000 |
| 2000-11-27 | 1,100 | 1,101 | 1,035 | 1,059 | 78,000 | 1,059 |
| 2000-11-24 | 1,060 | 1,079 | 1,060 | 1,061 | 33,000 | 1,061 |
| 2000-11-22 | 1,085 | 1,085 | 1,061 | 1,068 | 86,000 | 1,068 |
| 2000-11-21 | 1,095 | 1,095 | 1,082 | 1,085 | 106,000 | 1,085 |
| 2000-11-20 | 1,159 | 1,159 | 1,082 | 1,086 | 71,000 | 1,086 |
| 2000-11-17 | 1,157 | 1,170 | 1,132 | 1,132 | 253,000 | 1,132 |
| 2000-11-16 | 1,160 | 1,173 | 1,150 | 1,160 | 342,000 | 1,160 |
| 2000-11-15 | 1,090 | 1,170 | 1,090 | 1,170 | 418,000 | 1,170 |
| 2000-11-14 | 1,085 | 1,090 | 1,070 | 1,070 | 63,000 | 1,070 |
| 2000-11-13 | 1,060 | 1,080 | 1,050 | 1,070 | 67,000 | 1,070 |
| 2000-11-10 | 1,075 | 1,085 | 1,075 | 1,080 | 28,000 | 1,080 |
| 2000-11-09 | 1,074 | 1,080 | 1,070 | 1,080 | 46,000 | 1,080 |
| 2000-11-08 | 1,084 | 1,084 | 1,076 | 1,078 | 30,000 | 1,078 |
| 2000-11-07 | 1,100 | 1,100 | 1,073 | 1,085 | 67,000 | 1,085 |
| 2000-11-06 | 1,070 | 1,106 | 1,070 | 1,093 | 156,000 | 1,093 |
| 2000-11-02 | 1,058 | 1,075 | 1,058 | 1,070 | 30,000 | 1,070 |
| 2000-11-01 | 1,080 | 1,085 | 1,045 | 1,085 | 145,000 | 1,085 |
| 2000-10-31 | 1,080 | 1,082 | 1,065 | 1,070 | 59,000 | 1,070 |
| 2000-10-30 | 1,065 | 1,079 | 1,060 | 1,079 | 39,000 | 1,079 |
| 2000-10-27 | 1,061 | 1,068 | 1,030 | 1,055 | 37,000 | 1,055 |
| 2000-10-26 | 1,040 | 1,050 | 1,020 | 1,050 | 50,000 | 1,050 |
| 2000-10-25 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 | 1,020 |
| 2000-10-24 | 1,030 | 1,035 | 1,030 | 1,030 | 47,000 | 1,030 |
| 2000-10-23 | 1,030 | 1,040 | 1,020 | 1,030 | 51,000 | 1,030 |
| 2000-10-20 | 1,025 | 1,060 | 1,025 | 1,030 | 47,000 | 1,030 |
| 2000-10-19 | 1,040 | 1,050 | 1,040 | 1,042 | 44,000 | 1,042 |
| 2000-10-18 | 1,069 | 1,069 | 1,026 | 1,060 | 48,000 | 1,060 |
| 2000-10-17 | 1,090 | 1,095 | 1,076 | 1,080 | 219,000 | 1,080 |
| 2000-10-16 | 1,065 | 1,100 | 1,065 | 1,090 | 301,000 | 1,090 |
| 2000-10-13 | 1,020 | 1,070 | 1,020 | 1,065 | 328,000 | 1,065 |
| 2000-10-12 | 1,010 | 1,020 | 1,010 | 1,020 | 34,000 | 1,020 |
| 2000-10-11 | 1,010 | 1,024 | 1,000 | 1,024 | 39,000 | 1,024 |
| 2000-10-10 | 1,008 | 1,029 | 1,000 | 1,029 | 26,000 | 1,029 |
| 2000-10-06 | 1,040 | 1,040 | 1,006 | 1,009 | 19,000 | 1,009 |
| 2000-10-05 | 1,070 | 1,070 | 1,045 | 1,050 | 37,000 | 1,050 |
| 2000-10-04 | 1,059 | 1,065 | 1,051 | 1,065 | 59,000 | 1,065 |
| 2000-10-03 | 1,060 | 1,066 | 1,046 | 1,060 | 63,000 | 1,060 |
| 2000-10-02 | 1,030 | 1,060 | 1,028 | 1,060 | 30,000 | 1,060 |
| 2000-09-29 | 1,039 | 1,060 | 1,039 | 1,060 | 50,000 | 1,060 |
| 2000-09-28 | 1,060 | 1,060 | 1,041 | 1,050 | 53,000 | 1,050 |
| 2000-09-27 | 1,060 | 1,060 | 1,040 | 1,060 | 59,000 | 1,060 |
| 2000-09-26 | 1,065 | 1,068 | 1,049 | 1,060 | 61,000 | 1,060 |
| 2000-09-25 | 1,040 | 1,070 | 1,040 | 1,060 | 47,000 | 1,060 |
| 2000-09-22 | 1,055 | 1,095 | 1,030 | 1,034 | 178,000 | 1,034 |
| 2000-09-21 | 1,039 | 1,060 | 1,020 | 1,058 | 286,000 | 1,058 |
| 2000-09-20 | 975 | 1,030 | 975 | 1,020 | 111,000 | 1,020 |
| 2000-09-19 | 985 | 985 | 959 | 975 | 31,000 | 975 |
| 2000-09-18 | 997 | 997 | 985 | 994 | 21,000 | 994 |
| 2000-09-14 | 998 | 1,000 | 990 | 998 | 40,000 | 998 |
| 2000-09-13 | 980 | 1,000 | 980 | 998 | 119,000 | 998 |
| 2000-09-12 | 982 | 993 | 980 | 986 | 33,000 | 986 |
| 2000-09-11 | 989 | 995 | 987 | 992 | 30,000 | 992 |
| 2000-09-08 | 990 | 995 | 982 | 994 | 211,000 | 994 |
| 2000-09-07 | 975 | 985 | 975 | 980 | 67,000 | 980 |
| 2000-09-06 | 977 | 988 | 976 | 980 | 110,000 | 980 |
| 2000-09-05 | 976 | 980 | 975 | 978 | 83,000 | 978 |
| 2000-09-04 | 980 | 987 | 976 | 980 | 44,000 | 980 |
| 2000-09-01 | 980 | 991 | 960 | 980 | 83,000 | 980 |
| 2000-08-31 | 980 | 990 | 980 | 980 | 34,000 | 980 |
| 2000-08-30 | 989 | 995 | 970 | 990 | 56,000 | 990 |
| 2000-08-29 | 970 | 990 | 965 | 989 | 41,000 | 989 |
| 2000-08-28 | 980 | 990 | 970 | 976 | 69,000 | 976 |
| 2000-08-25 | 951 | 965 | 950 | 965 | 60,000 | 965 |
| 2000-08-24 | 939 | 960 | 939 | 950 | 92,000 | 950 |
| 2000-08-23 | 950 | 950 | 935 | 949 | 38,000 | 949 |
| 2000-08-22 | 944 | 949 | 930 | 949 | 34,000 | 949 |
| 2000-08-21 | 920 | 924 | 920 | 924 | 10,000 | 924 |
| 2000-08-18 | 930 | 950 | 926 | 949 | 15,000 | 949 |
| 2000-08-17 | 950 | 950 | 931 | 933 | 23,000 | 933 |
| 2000-08-16 | 949 | 950 | 940 | 950 | 24,000 | 950 |
| 2000-08-15 | 920 | 955 | 920 | 955 | 153,000 | 955 |
| 2000-08-14 | 906 | 920 | 906 | 910 | 31,000 | 910 |
| 2000-08-11 | 930 | 930 | 905 | 905 | 27,000 | 905 |
| 2000-08-10 | 934 | 934 | 929 | 930 | 10,000 | 930 |
| 2000-08-09 | 917 | 935 | 904 | 935 | 57,000 | 935 |
| 2000-08-08 | 950 | 950 | 909 | 924 | 137,000 | 924 |
| 2000-08-07 | 940 | 950 | 930 | 950 | 26,000 | 950 |
| 2000-08-04 | 976 | 976 | 931 | 940 | 35,000 | 940 |
| 2000-08-03 | 960 | 1,000 | 935 | 936 | 126,000 | 936 |
| 2000-08-02 | 984 | 984 | 960 | 960 | 18,000 | 960 |
| 2000-08-01 | 926 | 980 | 926 | 975 | 99,000 | 975 |
| 2000-07-31 | 902 | 935 | 902 | 924 | 229,000 | 924 |
| 2000-07-28 | 911 | 922 | 910 | 922 | 57,000 | 922 |
| 2000-07-27 | 909 | 912 | 890 | 910 | 84,000 | 910 |
| 2000-07-26 | 949 | 950 | 935 | 938 | 71,000 | 938 |
| 2000-07-25 | 860 | 958 | 851 | 958 | 129,000 | 958 |
| 2000-07-24 | 895 | 901 | 845 | 870 | 123,000 | 870 |
| 2000-07-21 | 930 | 940 | 920 | 920 | 31,000 | 920 |
| 2000-07-19 | 910 | 940 | 901 | 940 | 100,000 | 940 |
| 2000-07-18 | 982 | 985 | 909 | 930 | 113,000 | 930 |
| 2000-07-17 | 999 | 1,020 | 980 | 982 | 102,000 | 982 |
| 2000-07-14 | 1,030 | 1,045 | 1,015 | 1,019 | 94,000 | 1,019 |
| 2000-07-13 | 1,059 | 1,059 | 1,000 | 1,035 | 112,000 | 1,035 |
| 2000-07-12 | 1,070 | 1,071 | 1,050 | 1,070 | 78,000 | 1,070 |
| 2000-07-11 | 1,099 | 1,099 | 1,070 | 1,090 | 151,000 | 1,090 |
| 2000-07-10 | 1,088 | 1,119 | 1,070 | 1,090 | 362,000 | 1,090 |
| 2000-07-07 | 1,040 | 1,070 | 1,035 | 1,070 | 357,000 | 1,070 |
| 2000-07-06 | 1,030 | 1,050 | 1,015 | 1,035 | 228,000 | 1,035 |
| 2000-07-05 | 1,038 | 1,038 | 1,010 | 1,015 | 244,000 | 1,015 |
| 2000-07-04 | 1,050 | 1,059 | 1,005 | 1,050 | 195,000 | 1,050 |
| 2000-07-03 | 1,081 | 1,093 | 1,061 | 1,061 | 212,000 | 1,061 |
| 2000-06-30 | 1,040 | 1,069 | 1,038 | 1,069 | 192,000 | 1,069 |
| 2000-06-29 | 1,086 | 1,086 | 1,040 | 1,040 | 322,000 | 1,040 |
| 2000-06-28 | 1,040 | 1,098 | 1,030 | 1,086 | 588,000 | 1,086 |
| 2000-06-27 | 980 | 1,040 | 980 | 1,040 | 450,000 | 1,040 |
| 2000-06-26 | 980 | 986 | 972 | 972 | 158,000 | 972 |
| 2000-06-23 | 979 | 980 | 964 | 980 | 213,000 | 980 |
| 2000-06-22 | 936 | 988 | 932 | 987 | 641,000 | 987 |
| 2000-06-21 | 891 | 929 | 891 | 928 | 426,000 | 928 |
| 2000-06-20 | 885 | 889 | 860 | 888 | 167,000 | 888 |
| 2000-06-19 | 869 | 875 | 860 | 875 | 100,000 | 875 |
| 2000-06-16 | 860 | 865 | 855 | 860 | 148,000 | 860 |
| 2000-06-15 | 856 | 859 | 846 | 855 | 119,000 | 855 |
| 2000-06-14 | 860 | 863 | 825 | 825 | 184,000 | 825 |
| 2000-06-13 | 850 | 858 | 840 | 858 | 71,000 | 858 |
| 2000-06-12 | 862 | 870 | 850 | 854 | 71,000 | 854 |
| 2000-06-09 | 870 | 875 | 860 | 861 | 79,000 | 861 |
| 2000-06-08 | 870 | 890 | 860 | 870 | 202,000 | 870 |
| 2000-06-07 | 825 | 869 | 825 | 869 | 363,000 | 869 |
| 2000-06-06 | 814 | 827 | 813 | 816 | 69,000 | 816 |
| 2000-06-05 | 815 | 830 | 805 | 810 | 103,000 | 810 |
| 2000-06-02 | 820 | 820 | 802 | 815 | 47,000 | 815 |
| 2000-06-01 | 815 | 829 | 812 | 820 | 25,000 | 820 |
| 2000-05-31 | 820 | 829 | 820 | 823 | 40,000 | 823 |
| 2000-05-30 | 826 | 826 | 810 | 820 | 40,000 | 820 |
| 2000-05-29 | 811 | 830 | 810 | 830 | 73,000 | 830 |
| 2000-05-26 | 811 | 811 | 796 | 800 | 73,000 | 800 |
| 2000-05-25 | 811 | 820 | 810 | 810 | 54,000 | 810 |
| 2000-05-24 | 810 | 818 | 802 | 810 | 72,000 | 810 |
| 2000-05-23 | 795 | 819 | 795 | 818 | 136,000 | 818 |
| 2000-05-22 | 798 | 798 | 770 | 792 | 69,000 | 792 |
| 2000-05-19 | 780 | 780 | 755 | 761 | 64,000 | 761 |
| 2000-05-18 | 800 | 800 | 780 | 790 | 108,000 | 790 |
| 2000-05-17 | 845 | 848 | 820 | 820 | 107,000 | 820 |
| 2000-05-16 | 830 | 858 | 828 | 850 | 247,000 | 850 |
| 2000-05-15 | 815 | 830 | 810 | 830 | 176,000 | 830 |
| 2000-05-12 | 810 | 819 | 800 | 810 | 240,000 | 810 |
| 2000-05-11 | 797 | 820 | 795 | 800 | 309,000 | 800 |
| 2000-05-10 | 794 | 798 | 789 | 797 | 95,000 | 797 |
| 2000-05-09 | 764 | 789 | 764 | 789 | 93,000 | 789 |
| 2000-05-08 | 764 | 764 | 750 | 754 | 58,000 | 754 |
| 2000-05-02 | 755 | 760 | 750 | 760 | 48,000 | 760 |
| 2000-05-01 | 750 | 752 | 743 | 750 | 76,000 | 750 |
| 2000-04-28 | 750 | 752 | 745 | 745 | 101,000 | 745 |
| 2000-04-27 | 750 | 755 | 745 | 750 | 132,000 | 750 |
| 2000-04-26 | 726 | 759 | 720 | 755 | 204,000 | 755 |
| 2000-04-25 | 690 | 700 | 690 | 696 | 26,000 | 696 |
| 2000-04-24 | 676 | 695 | 675 | 680 | 29,000 | 680 |
| 2000-04-21 | 690 | 695 | 675 | 675 | 15,000 | 675 |
| 2000-04-20 | 670 | 690 | 670 | 690 | 19,000 | 690 |
| 2000-04-19 | 680 | 680 | 670 | 670 | 28,000 | 670 |
| 2000-04-18 | 675 | 690 | 670 | 670 | 28,000 | 670 |
| 2000-04-17 | 660 | 670 | 650 | 670 | 39,000 | 670 |
| 2000-04-14 | 700 | 700 | 693 | 700 | 17,000 | 700 |
| 2000-04-13 | 696 | 700 | 693 | 700 | 52,000 | 700 |
| 2000-04-12 | 685 | 700 | 681 | 700 | 35,000 | 700 |
| 2000-04-11 | 699 | 699 | 681 | 689 | 7,000 | 689 |
| 2000-04-10 | 692 | 700 | 680 | 690 | 24,000 | 690 |
| 2000-04-07 | 710 | 710 | 691 | 691 | 30,000 | 691 |
| 2000-04-06 | 711 | 718 | 700 | 701 | 36,000 | 701 |
| 2000-04-05 | 710 | 710 | 700 | 709 | 50,000 | 709 |
| 2000-04-04 | 700 | 709 | 695 | 709 | 67,000 | 709 |
| 2000-04-03 | 690 | 700 | 690 | 700 | 55,000 | 700 |
| 2000-03-31 | 692 | 700 | 685 | 685 | 26,000 | 685 |
| 2000-03-30 | 695 | 700 | 690 | 692 | 31,000 | 692 |
| 2000-03-29 | 672 | 700 | 672 | 700 | 22,000 | 700 |
| 2000-03-28 | 700 | 700 | 672 | 672 | 7,000 | 672 |
| 2000-03-27 | 671 | 700 | 671 | 700 | 21,000 | 700 |
| 2000-03-24 | 695 | 698 | 680 | 691 | 57,000 | 691 |
| 2000-03-23 | 695 | 710 | 685 | 695 | 170,000 | 695 |
| 2000-03-22 | 694 | 700 | 685 | 695 | 93,000 | 695 |
| 2000-03-21 | 670 | 675 | 670 | 674 | 32,000 | 674 |
| 2000-03-17 | 650 | 660 | 630 | 660 | 78,000 | 660 |
| 2000-03-16 | 634 | 645 | 625 | 645 | 40,000 | 645 |
| 2000-03-15 | 630 | 635 | 620 | 635 | 52,000 | 635 |
| 2000-03-14 | 616 | 630 | 616 | 630 | 28,000 | 630 |
| 2000-03-13 | 635 | 635 | 611 | 611 | 42,000 | 611 |
| 2000-03-10 | 635 | 635 | 615 | 620 | 89,000 | 620 |
| 2000-03-09 | 625 | 625 | 610 | 625 | 30,000 | 625 |
| 2000-03-08 | 631 | 635 | 620 | 621 | 20,000 | 621 |
| 2000-03-07 | 628 | 630 | 615 | 615 | 16,000 | 615 |
| 2000-03-06 | 640 | 640 | 625 | 630 | 31,000 | 630 |
| 2000-03-03 | 620 | 625 | 615 | 624 | 17,000 | 624 |
| 2000-03-02 | 621 | 621 | 610 | 620 | 36,000 | 620 |
| 2000-03-01 | 617 | 620 | 612 | 620 | 16,000 | 620 |
| 2000-02-29 | 612 | 613 | 611 | 613 | 18,000 | 613 |
| 2000-02-28 | 611 | 611 | 605 | 605 | 10,000 | 605 |
| 2000-02-25 | 595 | 610 | 595 | 610 | 6,000 | 610 |
| 2000-02-24 | 610 | 615 | 595 | 595 | 10,000 | 595 |
| 2000-02-23 | 610 | 610 | 590 | 610 | 16,000 | 610 |
| 2000-02-22 | 609 | 613 | 600 | 610 | 14,000 | 610 |
| 2000-02-21 | 625 | 625 | 600 | 610 | 31,000 | 610 |
| 2000-02-18 | 622 | 630 | 618 | 618 | 7,000 | 618 |
| 2000-02-17 | 618 | 620 | 617 | 618 | 13,000 | 618 |
| 2000-02-16 | 623 | 625 | 610 | 611 | 18,000 | 611 |
| 2000-02-15 | 660 | 670 | 623 | 623 | 36,000 | 623 |
| 2000-02-14 | 650 | 670 | 645 | 670 | 61,000 | 670 |
| 2000-02-10 | 640 | 645 | 631 | 631 | 21,000 | 631 |
| 2000-02-09 | 630 | 651 | 630 | 630 | 53,000 | 630 |
| 2000-02-08 | 673 | 673 | 630 | 640 | 67,000 | 640 |
| 2000-02-07 | 598 | 675 | 598 | 674 | 199,000 | 674 |
| 2000-02-04 | 570 | 580 | 558 | 575 | 37,000 | 575 |
| 2000-02-03 | 536 | 550 | 530 | 550 | 82,000 | 550 |
| 2000-02-02 | 540 | 540 | 531 | 531 | 36,000 | 531 |
| 2000-02-01 | 540 | 550 | 535 | 540 | 45,000 | 540 |
| 2000-01-31 | 535 | 540 | 530 | 535 | 82,000 | 535 |
| 2000-01-28 | 541 | 550 | 505 | 515 | 156,000 | 515 |
| 2000-01-27 | 546 | 566 | 546 | 549 | 16,000 | 549 |
| 2000-01-26 | 550 | 555 | 540 | 540 | 87,000 | 540 |
| 2000-01-25 | 560 | 565 | 553 | 553 | 39,000 | 553 |
| 2000-01-24 | 575 | 575 | 560 | 574 | 36,000 | 574 |
| 2000-01-21 | 581 | 590 | 561 | 575 | 46,000 | 575 |
| 2000-01-20 | 578 | 588 | 574 | 577 | 66,000 | 577 |
| 2000-01-19 | 566 | 590 | 561 | 590 | 53,000 | 590 |
| 2000-01-18 | 560 | 575 | 556 | 556 | 135,000 | 556 |
| 2000-01-17 | 575 | 575 | 556 | 556 | 93,000 | 556 |
| 2000-01-14 | 585 | 600 | 550 | 556 | 27,000 | 556 |
| 2000-01-13 | 550 | 571 | 541 | 565 | 22,000 | 565 |
| 2000-01-12 | 552 | 560 | 550 | 550 | 19,000 | 550 |
| 2000-01-11 | 570 | 570 | 551 | 551 | 11,000 | 551 |
| 2000-01-07 | 551 | 570 | 550 | 550 | 25,000 | 550 |
| 2000-01-06 | 502 | 560 | 502 | 550 | 9,000 | 550 |
| 2000-01-05 | 520 | 520 | 500 | 500 | 41,000 | 500 |
| 2000-01-04 | 520 | 525 | 520 | 520 | 6,000 | 520 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
