4516 日本新薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 625 | 645 | 625 | 645 | 16,000 | 645 |
| 2001-12-27 | 625 | 625 | 617 | 625 | 15,000 | 625 |
| 2001-12-26 | 645 | 646 | 625 | 625 | 33,000 | 625 |
| 2001-12-25 | 645 | 645 | 621 | 626 | 42,000 | 626 |
| 2001-12-21 | 634 | 655 | 634 | 650 | 88,000 | 650 |
| 2001-12-20 | 627 | 649 | 620 | 649 | 82,000 | 649 |
| 2001-12-19 | 630 | 632 | 617 | 627 | 79,000 | 627 |
| 2001-12-18 | 620 | 635 | 615 | 630 | 124,000 | 630 |
| 2001-12-17 | 615 | 621 | 610 | 615 | 40,000 | 615 |
| 2001-12-14 | 600 | 619 | 600 | 615 | 105,000 | 615 |
| 2001-12-13 | 625 | 625 | 613 | 617 | 46,000 | 617 |
| 2001-12-12 | 600 | 620 | 600 | 614 | 52,000 | 614 |
| 2001-12-11 | 612 | 613 | 601 | 601 | 91,000 | 601 |
| 2001-12-10 | 610 | 610 | 602 | 602 | 20,000 | 602 |
| 2001-12-07 | 611 | 615 | 605 | 608 | 40,000 | 608 |
| 2001-12-06 | 611 | 621 | 611 | 613 | 53,000 | 613 |
| 2001-12-05 | 617 | 617 | 610 | 615 | 61,000 | 615 |
| 2001-12-04 | 612 | 616 | 611 | 615 | 60,000 | 615 |
| 2001-12-03 | 635 | 635 | 611 | 611 | 56,000 | 611 |
| 2001-11-30 | 637 | 637 | 625 | 629 | 35,000 | 629 |
| 2001-11-29 | 623 | 632 | 623 | 625 | 15,000 | 625 |
| 2001-11-28 | 645 | 645 | 621 | 621 | 87,000 | 621 |
| 2001-11-27 | 645 | 651 | 644 | 645 | 32,000 | 645 |
| 2001-11-26 | 650 | 651 | 638 | 641 | 40,000 | 641 |
| 2001-11-22 | 630 | 636 | 626 | 636 | 80,000 | 636 |
| 2001-11-21 | 660 | 660 | 634 | 635 | 47,000 | 635 |
| 2001-11-20 | 623 | 635 | 623 | 634 | 63,000 | 634 |
| 2001-11-19 | 622 | 635 | 620 | 622 | 68,000 | 622 |
| 2001-11-16 | 639 | 639 | 620 | 623 | 110,000 | 623 |
| 2001-11-15 | 643 | 644 | 624 | 631 | 122,000 | 631 |
| 2001-11-14 | 640 | 648 | 636 | 645 | 52,000 | 645 |
| 2001-11-13 | 660 | 660 | 645 | 645 | 29,000 | 645 |
| 2001-11-12 | 649 | 660 | 649 | 659 | 15,000 | 659 |
| 2001-11-09 | 668 | 668 | 650 | 650 | 80,000 | 650 |
| 2001-11-08 | 672 | 677 | 666 | 672 | 45,000 | 672 |
| 2001-11-07 | 680 | 684 | 677 | 678 | 46,000 | 678 |
| 2001-11-06 | 691 | 691 | 675 | 687 | 96,000 | 687 |
| 2001-11-05 | 681 | 691 | 681 | 691 | 14,000 | 691 |
| 2001-11-02 | 692 | 693 | 683 | 685 | 79,000 | 685 |
| 2001-11-01 | 721 | 722 | 693 | 693 | 82,000 | 693 |
| 2001-10-31 | 713 | 728 | 713 | 728 | 54,000 | 728 |
| 2001-10-30 | 700 | 717 | 698 | 717 | 43,000 | 717 |
| 2001-10-29 | 730 | 731 | 723 | 723 | 73,000 | 723 |
| 2001-10-26 | 725 | 735 | 714 | 730 | 112,000 | 730 |
| 2001-10-25 | 684 | 720 | 684 | 720 | 150,000 | 720 |
| 2001-10-24 | 680 | 689 | 677 | 684 | 72,000 | 684 |
| 2001-10-23 | 685 | 685 | 675 | 680 | 65,000 | 680 |
| 2001-10-22 | 683 | 686 | 675 | 681 | 39,000 | 681 |
| 2001-10-19 | 680 | 685 | 671 | 685 | 54,000 | 685 |
| 2001-10-18 | 688 | 689 | 680 | 680 | 16,000 | 680 |
| 2001-10-17 | 695 | 697 | 684 | 692 | 58,000 | 692 |
| 2001-10-16 | 666 | 698 | 666 | 692 | 65,000 | 692 |
| 2001-10-15 | 659 | 670 | 659 | 666 | 35,000 | 666 |
| 2001-10-12 | 664 | 666 | 655 | 655 | 52,000 | 655 |
| 2001-10-11 | 666 | 667 | 660 | 664 | 37,000 | 664 |
| 2001-10-10 | 679 | 679 | 660 | 662 | 34,000 | 662 |
| 2001-10-09 | 658 | 672 | 658 | 669 | 75,000 | 669 |
| 2001-10-05 | 682 | 682 | 666 | 678 | 60,000 | 678 |
| 2001-10-04 | 686 | 695 | 678 | 682 | 88,000 | 682 |
| 2001-10-03 | 690 | 690 | 677 | 684 | 76,000 | 684 |
| 2001-10-02 | 665 | 670 | 662 | 666 | 62,000 | 666 |
| 2001-10-01 | 658 | 663 | 651 | 662 | 77,000 | 662 |
| 2001-09-28 | 636 | 648 | 633 | 648 | 44,000 | 648 |
| 2001-09-27 | 630 | 639 | 630 | 639 | 39,000 | 639 |
| 2001-09-26 | 634 | 639 | 630 | 635 | 85,000 | 635 |
| 2001-09-25 | 636 | 640 | 620 | 629 | 75,000 | 629 |
| 2001-09-21 | 620 | 630 | 620 | 630 | 63,000 | 630 |
| 2001-09-20 | 639 | 639 | 630 | 634 | 68,000 | 634 |
| 2001-09-19 | 635 | 640 | 631 | 640 | 134,000 | 640 |
| 2001-09-18 | 640 | 645 | 633 | 639 | 169,000 | 639 |
| 2001-09-17 | 644 | 644 | 620 | 622 | 56,000 | 622 |
| 2001-09-14 | 639 | 645 | 630 | 645 | 204,000 | 645 |
| 2001-09-13 | 584 | 630 | 584 | 629 | 126,000 | 629 |
| 2001-09-12 | 624 | 635 | 624 | 624 | 134,000 | 624 |
| 2001-09-11 | 670 | 675 | 669 | 674 | 43,000 | 674 |
| 2001-09-10 | 670 | 678 | 670 | 678 | 92,000 | 678 |
| 2001-09-07 | 675 | 683 | 675 | 679 | 87,000 | 679 |
| 2001-09-06 | 685 | 699 | 685 | 694 | 60,000 | 694 |
| 2001-09-05 | 675 | 685 | 672 | 685 | 79,000 | 685 |
| 2001-09-04 | 700 | 700 | 672 | 690 | 107,000 | 690 |
| 2001-09-03 | 725 | 725 | 705 | 705 | 88,000 | 705 |
| 2001-08-31 | 730 | 730 | 723 | 730 | 76,000 | 730 |
| 2001-08-30 | 725 | 733 | 723 | 730 | 85,000 | 730 |
| 2001-08-29 | 725 | 734 | 725 | 727 | 33,000 | 727 |
| 2001-08-28 | 730 | 733 | 725 | 730 | 41,000 | 730 |
| 2001-08-27 | 735 | 735 | 725 | 725 | 43,000 | 725 |
| 2001-08-24 | 728 | 731 | 725 | 725 | 33,000 | 725 |
| 2001-08-23 | 730 | 735 | 728 | 728 | 34,000 | 728 |
| 2001-08-22 | 726 | 735 | 726 | 730 | 58,000 | 730 |
| 2001-08-21 | 728 | 730 | 723 | 725 | 43,000 | 725 |
| 2001-08-20 | 726 | 729 | 723 | 728 | 33,000 | 728 |
| 2001-08-17 | 722 | 735 | 713 | 735 | 76,000 | 735 |
| 2001-08-16 | 705 | 720 | 700 | 720 | 267,000 | 720 |
| 2001-08-15 | 715 | 715 | 705 | 705 | 61,000 | 705 |
| 2001-08-14 | 703 | 715 | 703 | 715 | 38,000 | 715 |
| 2001-08-13 | 710 | 710 | 702 | 703 | 36,000 | 703 |
| 2001-08-10 | 701 | 710 | 701 | 703 | 51,000 | 703 |
| 2001-08-09 | 714 | 719 | 701 | 701 | 81,000 | 701 |
| 2001-08-08 | 710 | 712 | 703 | 708 | 43,000 | 708 |
| 2001-08-07 | 711 | 715 | 710 | 710 | 48,000 | 710 |
| 2001-08-06 | 708 | 717 | 708 | 715 | 55,000 | 715 |
| 2001-08-03 | 714 | 714 | 708 | 709 | 86,000 | 709 |
| 2001-08-02 | 712 | 725 | 709 | 712 | 160,000 | 712 |
| 2001-08-01 | 710 | 715 | 701 | 712 | 56,000 | 712 |
| 2001-07-31 | 710 | 710 | 705 | 707 | 24,000 | 707 |
| 2001-07-30 | 710 | 712 | 708 | 710 | 30,000 | 710 |
| 2001-07-27 | 700 | 713 | 700 | 706 | 43,000 | 706 |
| 2001-07-26 | 700 | 710 | 693 | 710 | 34,000 | 710 |
| 2001-07-25 | 690 | 699 | 690 | 693 | 51,000 | 693 |
| 2001-07-24 | 705 | 709 | 690 | 700 | 95,000 | 700 |
| 2001-07-23 | 702 | 710 | 702 | 705 | 64,000 | 705 |
| 2001-07-19 | 716 | 717 | 710 | 710 | 54,000 | 710 |
| 2001-07-18 | 734 | 737 | 720 | 720 | 74,000 | 720 |
| 2001-07-17 | 742 | 742 | 733 | 733 | 17,000 | 733 |
| 2001-07-16 | 740 | 742 | 739 | 742 | 30,000 | 742 |
| 2001-07-13 | 725 | 739 | 722 | 739 | 46,000 | 739 |
| 2001-07-12 | 722 | 725 | 720 | 725 | 57,000 | 725 |
| 2001-07-11 | 736 | 736 | 721 | 724 | 85,000 | 724 |
| 2001-07-10 | 730 | 738 | 725 | 726 | 89,000 | 726 |
| 2001-07-09 | 737 | 737 | 721 | 730 | 69,000 | 730 |
| 2001-07-06 | 764 | 764 | 740 | 740 | 85,000 | 740 |
| 2001-07-05 | 757 | 763 | 756 | 760 | 40,000 | 760 |
| 2001-07-04 | 767 | 770 | 755 | 756 | 66,000 | 756 |
| 2001-07-03 | 777 | 780 | 767 | 767 | 53,000 | 767 |
| 2001-07-02 | 761 | 781 | 761 | 767 | 95,000 | 767 |
| 2001-06-29 | 765 | 772 | 753 | 756 | 42,000 | 756 |
| 2001-06-28 | 753 | 758 | 752 | 755 | 37,000 | 755 |
| 2001-06-27 | 765 | 769 | 751 | 752 | 23,000 | 752 |
| 2001-06-26 | 766 | 766 | 760 | 765 | 55,000 | 765 |
| 2001-06-25 | 750 | 759 | 750 | 759 | 75,000 | 759 |
| 2001-06-22 | 751 | 770 | 740 | 754 | 86,000 | 754 |
| 2001-06-21 | 723 | 736 | 723 | 736 | 106,000 | 736 |
| 2001-06-20 | 735 | 735 | 717 | 721 | 139,000 | 721 |
| 2001-06-19 | 759 | 759 | 739 | 739 | 151,000 | 739 |
| 2001-06-18 | 759 | 760 | 754 | 759 | 61,000 | 759 |
| 2001-06-15 | 775 | 779 | 757 | 760 | 104,000 | 760 |
| 2001-06-14 | 790 | 790 | 775 | 780 | 110,000 | 780 |
| 2001-06-13 | 800 | 803 | 790 | 795 | 83,000 | 795 |
| 2001-06-12 | 802 | 805 | 800 | 801 | 99,000 | 801 |
| 2001-06-11 | 806 | 809 | 800 | 802 | 80,000 | 802 |
| 2001-06-08 | 811 | 813 | 802 | 809 | 210,000 | 809 |
| 2001-06-07 | 808 | 820 | 807 | 810 | 116,000 | 810 |
| 2001-06-06 | 805 | 816 | 802 | 803 | 243,000 | 803 |
| 2001-06-05 | 843 | 845 | 825 | 825 | 78,000 | 825 |
| 2001-06-04 | 860 | 865 | 839 | 840 | 72,000 | 840 |
| 2001-06-01 | 835 | 846 | 830 | 846 | 90,000 | 846 |
| 2001-05-31 | 818 | 826 | 813 | 825 | 160,000 | 825 |
| 2001-05-30 | 817 | 823 | 813 | 818 | 72,000 | 818 |
| 2001-05-29 | 820 | 823 | 815 | 817 | 72,000 | 817 |
| 2001-05-28 | 825 | 828 | 820 | 823 | 113,000 | 823 |
| 2001-05-25 | 845 | 849 | 820 | 830 | 272,000 | 830 |
| 2001-05-24 | 866 | 868 | 857 | 865 | 82,000 | 865 |
| 2001-05-23 | 864 | 876 | 864 | 868 | 126,000 | 868 |
| 2001-05-22 | 865 | 869 | 863 | 864 | 99,000 | 864 |
| 2001-05-21 | 860 | 870 | 860 | 862 | 95,000 | 862 |
| 2001-05-18 | 872 | 875 | 865 | 865 | 111,000 | 865 |
| 2001-05-17 | 869 | 875 | 856 | 870 | 136,000 | 870 |
| 2001-05-16 | 883 | 883 | 864 | 865 | 141,000 | 865 |
| 2001-05-15 | 883 | 889 | 872 | 889 | 134,000 | 889 |
| 2001-05-14 | 895 | 900 | 880 | 889 | 149,000 | 889 |
| 2001-05-11 | 905 | 905 | 880 | 895 | 210,000 | 895 |
| 2001-05-10 | 896 | 917 | 893 | 904 | 797,000 | 904 |
| 2001-05-09 | 875 | 888 | 863 | 888 | 400,000 | 888 |
| 2001-05-08 | 844 | 887 | 844 | 870 | 436,000 | 870 |
| 2001-05-07 | 846 | 854 | 840 | 843 | 105,000 | 843 |
| 2001-05-02 | 842 | 849 | 834 | 847 | 245,000 | 847 |
| 2001-05-01 | 842 | 857 | 841 | 852 | 179,000 | 852 |
| 2001-04-27 | 840 | 841 | 830 | 840 | 92,000 | 840 |
| 2001-04-26 | 844 | 850 | 833 | 850 | 145,000 | 850 |
| 2001-04-25 | 848 | 848 | 832 | 833 | 147,000 | 833 |
| 2001-04-24 | 835 | 848 | 832 | 848 | 118,000 | 848 |
| 2001-04-23 | 840 | 845 | 832 | 835 | 92,000 | 835 |
| 2001-04-20 | 832 | 845 | 830 | 840 | 122,000 | 840 |
| 2001-04-19 | 849 | 855 | 836 | 841 | 122,000 | 841 |
| 2001-04-18 | 842 | 850 | 833 | 850 | 109,000 | 850 |
| 2001-04-17 | 840 | 845 | 831 | 832 | 118,000 | 832 |
| 2001-04-16 | 853 | 860 | 841 | 841 | 219,000 | 841 |
| 2001-04-13 | 812 | 851 | 812 | 849 | 410,000 | 849 |
| 2001-04-12 | 820 | 824 | 807 | 816 | 282,000 | 816 |
| 2001-04-11 | 837 | 845 | 820 | 828 | 538,000 | 828 |
| 2001-04-10 | 795 | 840 | 795 | 825 | 341,000 | 825 |
| 2001-04-09 | 787 | 805 | 781 | 790 | 208,000 | 790 |
| 2001-04-06 | 790 | 790 | 780 | 787 | 238,000 | 787 |
| 2001-04-05 | 781 | 800 | 778 | 786 | 217,000 | 786 |
| 2001-04-04 | 780 | 792 | 776 | 776 | 207,000 | 776 |
| 2001-04-03 | 789 | 799 | 776 | 779 | 244,000 | 779 |
| 2001-04-02 | 780 | 789 | 773 | 789 | 54,000 | 789 |
| 2001-03-30 | 790 | 798 | 773 | 773 | 83,000 | 773 |
| 2001-03-29 | 797 | 797 | 790 | 790 | 117,000 | 790 |
| 2001-03-28 | 796 | 800 | 795 | 797 | 75,000 | 797 |
| 2001-03-27 | 792 | 805 | 792 | 804 | 106,000 | 804 |
| 2001-03-26 | 800 | 800 | 786 | 794 | 194,000 | 794 |
| 2001-03-23 | 770 | 790 | 770 | 780 | 78,000 | 780 |
| 2001-03-22 | 769 | 796 | 769 | 772 | 142,000 | 772 |
| 2001-03-21 | 757 | 780 | 757 | 772 | 164,000 | 772 |
| 2001-03-19 | 735 | 770 | 735 | 737 | 99,000 | 737 |
| 2001-03-16 | 734 | 750 | 724 | 735 | 88,000 | 735 |
| 2001-03-15 | 700 | 724 | 690 | 724 | 67,000 | 724 |
| 2001-03-14 | 710 | 724 | 710 | 711 | 65,000 | 711 |
| 2001-03-13 | 700 | 703 | 678 | 695 | 180,000 | 695 |
| 2001-03-12 | 724 | 724 | 703 | 705 | 146,000 | 705 |
| 2001-03-09 | 731 | 734 | 724 | 726 | 327,000 | 726 |
| 2001-03-08 | 750 | 750 | 730 | 735 | 229,000 | 735 |
| 2001-03-07 | 753 | 770 | 745 | 750 | 164,000 | 750 |
| 2001-03-06 | 769 | 770 | 744 | 752 | 182,000 | 752 |
| 2001-03-05 | 776 | 778 | 770 | 770 | 69,000 | 770 |
| 2001-03-02 | 780 | 787 | 775 | 775 | 70,000 | 775 |
| 2001-03-01 | 780 | 800 | 780 | 780 | 97,000 | 780 |
| 2001-02-28 | 785 | 808 | 780 | 796 | 169,000 | 796 |
| 2001-02-27 | 817 | 819 | 777 | 787 | 207,000 | 787 |
| 2001-02-26 | 835 | 835 | 816 | 817 | 139,000 | 817 |
| 2001-02-23 | 841 | 844 | 820 | 830 | 150,000 | 830 |
| 2001-02-22 | 868 | 868 | 840 | 840 | 63,000 | 840 |
| 2001-02-21 | 865 | 895 | 828 | 828 | 488,000 | 828 |
| 2001-02-20 | 900 | 910 | 899 | 905 | 90,000 | 905 |
| 2001-02-19 | 910 | 910 | 897 | 900 | 98,000 | 900 |
| 2001-02-16 | 921 | 931 | 916 | 920 | 228,000 | 920 |
| 2001-02-15 | 896 | 917 | 889 | 910 | 221,000 | 910 |
| 2001-02-14 | 882 | 892 | 880 | 890 | 56,000 | 890 |
| 2001-02-13 | 866 | 880 | 866 | 880 | 44,000 | 880 |
| 2001-02-09 | 845 | 865 | 838 | 865 | 96,000 | 865 |
| 2001-02-08 | 858 | 858 | 838 | 845 | 43,000 | 845 |
| 2001-02-07 | 862 | 863 | 845 | 860 | 62,000 | 860 |
| 2001-02-06 | 884 | 910 | 876 | 885 | 117,000 | 885 |
| 2001-02-05 | 845 | 885 | 844 | 885 | 194,000 | 885 |
| 2001-02-02 | 828 | 844 | 827 | 840 | 60,000 | 840 |
| 2001-02-01 | 835 | 845 | 825 | 827 | 86,000 | 827 |
| 2001-01-31 | 825 | 845 | 825 | 841 | 45,000 | 841 |
| 2001-01-30 | 849 | 850 | 827 | 827 | 82,000 | 827 |
| 2001-01-29 | 822 | 847 | 820 | 847 | 70,000 | 847 |
| 2001-01-26 | 818 | 825 | 802 | 802 | 75,000 | 802 |
| 2001-01-25 | 818 | 818 | 801 | 802 | 74,000 | 802 |
| 2001-01-24 | 827 | 830 | 808 | 808 | 128,000 | 808 |
| 2001-01-23 | 842 | 842 | 825 | 826 | 109,000 | 826 |
| 2001-01-22 | 848 | 848 | 837 | 837 | 28,000 | 837 |
| 2001-01-19 | 847 | 850 | 835 | 839 | 91,000 | 839 |
| 2001-01-18 | 856 | 870 | 845 | 845 | 49,000 | 845 |
| 2001-01-17 | 860 | 860 | 843 | 846 | 68,000 | 846 |
| 2001-01-16 | 866 | 871 | 851 | 860 | 23,000 | 860 |
| 2001-01-15 | 889 | 898 | 867 | 880 | 38,000 | 880 |
| 2001-01-12 | 911 | 914 | 890 | 891 | 28,000 | 891 |
| 2001-01-11 | 925 | 925 | 910 | 910 | 33,000 | 910 |
| 2001-01-10 | 930 | 930 | 915 | 925 | 29,000 | 925 |
| 2001-01-09 | 935 | 945 | 934 | 934 | 26,000 | 934 |
| 2001-01-05 | 944 | 950 | 944 | 945 | 11,000 | 945 |
| 2001-01-04 | 951 | 951 | 944 | 944 | 15,000 | 944 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
