4516 日本新薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 620 | 640 | 620 | 624 | 24,000 | 624 |
| 2002-12-27 | 634 | 642 | 634 | 639 | 67,000 | 639 |
| 2002-12-26 | 610 | 641 | 610 | 641 | 129,000 | 641 |
| 2002-12-25 | 602 | 610 | 598 | 603 | 144,000 | 603 |
| 2002-12-24 | 592 | 617 | 592 | 611 | 133,000 | 611 |
| 2002-12-20 | 592 | 594 | 590 | 592 | 113,000 | 592 |
| 2002-12-19 | 554 | 594 | 554 | 593 | 157,000 | 593 |
| 2002-12-18 | 558 | 568 | 553 | 553 | 121,000 | 553 |
| 2002-12-17 | 569 | 575 | 556 | 558 | 85,000 | 558 |
| 2002-12-16 | 570 | 579 | 560 | 570 | 80,000 | 570 |
| 2002-12-13 | 577 | 590 | 565 | 570 | 208,000 | 570 |
| 2002-12-12 | 565 | 579 | 565 | 578 | 132,000 | 578 |
| 2002-12-11 | 555 | 565 | 555 | 565 | 78,000 | 565 |
| 2002-12-10 | 549 | 554 | 540 | 554 | 57,000 | 554 |
| 2002-12-09 | 551 | 552 | 550 | 550 | 47,000 | 550 |
| 2002-12-06 | 549 | 549 | 545 | 549 | 39,000 | 549 |
| 2002-12-05 | 540 | 551 | 540 | 550 | 55,000 | 550 |
| 2002-12-04 | 547 | 553 | 545 | 550 | 49,000 | 550 |
| 2002-12-03 | 546 | 551 | 546 | 550 | 41,000 | 550 |
| 2002-12-02 | 547 | 552 | 545 | 545 | 65,000 | 545 |
| 2002-11-29 | 543 | 560 | 539 | 547 | 101,000 | 547 |
| 2002-11-28 | 535 | 549 | 535 | 543 | 55,000 | 543 |
| 2002-11-27 | 540 | 550 | 530 | 531 | 39,000 | 531 |
| 2002-11-26 | 550 | 550 | 541 | 541 | 65,000 | 541 |
| 2002-11-25 | 534 | 544 | 530 | 537 | 68,000 | 537 |
| 2002-11-22 | 531 | 534 | 516 | 534 | 93,000 | 534 |
| 2002-11-21 | 521 | 523 | 519 | 521 | 33,000 | 521 |
| 2002-11-20 | 490 | 519 | 489 | 519 | 57,000 | 519 |
| 2002-11-19 | 510 | 513 | 495 | 495 | 55,000 | 495 |
| 2002-11-18 | 530 | 530 | 513 | 519 | 28,000 | 519 |
| 2002-11-15 | 531 | 532 | 524 | 530 | 72,000 | 530 |
| 2002-11-14 | 550 | 550 | 532 | 532 | 39,000 | 532 |
| 2002-11-13 | 559 | 559 | 531 | 547 | 54,000 | 547 |
| 2002-11-12 | 560 | 563 | 557 | 558 | 36,000 | 558 |
| 2002-11-11 | 566 | 566 | 560 | 560 | 50,000 | 560 |
| 2002-11-08 | 572 | 572 | 562 | 565 | 30,000 | 565 |
| 2002-11-07 | 563 | 574 | 562 | 574 | 71,000 | 574 |
| 2002-11-06 | 571 | 573 | 562 | 565 | 65,000 | 565 |
| 2002-11-05 | 560 | 570 | 555 | 568 | 47,000 | 568 |
| 2002-11-01 | 560 | 560 | 546 | 560 | 49,000 | 560 |
| 2002-10-31 | 564 | 564 | 553 | 559 | 37,000 | 559 |
| 2002-10-30 | 546 | 565 | 545 | 553 | 58,000 | 553 |
| 2002-10-29 | 560 | 561 | 545 | 548 | 19,000 | 548 |
| 2002-10-28 | 561 | 562 | 552 | 561 | 34,000 | 561 |
| 2002-10-25 | 538 | 561 | 538 | 561 | 30,000 | 561 |
| 2002-10-24 | 554 | 554 | 538 | 539 | 78,000 | 539 |
| 2002-10-23 | 559 | 565 | 559 | 564 | 34,000 | 564 |
| 2002-10-22 | 565 | 572 | 559 | 559 | 114,000 | 559 |
| 2002-10-21 | 553 | 555 | 548 | 555 | 47,000 | 555 |
| 2002-10-18 | 557 | 557 | 543 | 550 | 25,000 | 550 |
| 2002-10-17 | 558 | 561 | 555 | 555 | 29,000 | 555 |
| 2002-10-16 | 558 | 566 | 555 | 558 | 70,000 | 558 |
| 2002-10-15 | 553 | 553 | 548 | 549 | 33,000 | 549 |
| 2002-10-11 | 547 | 552 | 543 | 543 | 36,000 | 543 |
| 2002-10-10 | 537 | 546 | 535 | 540 | 60,000 | 540 |
| 2002-10-09 | 579 | 579 | 544 | 547 | 52,000 | 547 |
| 2002-10-08 | 549 | 588 | 538 | 578 | 166,000 | 578 |
| 2002-10-07 | 569 | 569 | 537 | 553 | 95,000 | 553 |
| 2002-10-04 | 542 | 568 | 542 | 563 | 78,000 | 563 |
| 2002-10-03 | 545 | 551 | 543 | 548 | 30,000 | 548 |
| 2002-10-02 | 543 | 551 | 543 | 545 | 36,000 | 545 |
| 2002-10-01 | 550 | 552 | 540 | 542 | 113,000 | 542 |
| 2002-09-30 | 557 | 560 | 555 | 560 | 78,000 | 560 |
| 2002-09-27 | 544 | 560 | 544 | 559 | 77,000 | 559 |
| 2002-09-26 | 559 | 560 | 540 | 553 | 46,000 | 553 |
| 2002-09-25 | 562 | 562 | 559 | 560 | 22,000 | 560 |
| 2002-09-24 | 557 | 566 | 557 | 566 | 37,000 | 566 |
| 2002-09-20 | 558 | 567 | 558 | 565 | 34,000 | 565 |
| 2002-09-19 | 569 | 578 | 564 | 568 | 50,000 | 568 |
| 2002-09-18 | 537 | 570 | 537 | 570 | 47,000 | 570 |
| 2002-09-17 | 559 | 571 | 552 | 567 | 78,000 | 567 |
| 2002-09-13 | 544 | 548 | 544 | 546 | 125,000 | 546 |
| 2002-09-12 | 546 | 548 | 543 | 543 | 21,000 | 543 |
| 2002-09-11 | 542 | 550 | 542 | 549 | 25,000 | 549 |
| 2002-09-10 | 542 | 550 | 540 | 543 | 31,000 | 543 |
| 2002-09-09 | 530 | 544 | 530 | 541 | 35,000 | 541 |
| 2002-09-06 | 530 | 535 | 528 | 529 | 114,000 | 529 |
| 2002-09-05 | 540 | 542 | 536 | 538 | 81,000 | 538 |
| 2002-09-04 | 540 | 545 | 537 | 545 | 66,000 | 545 |
| 2002-09-03 | 553 | 553 | 545 | 550 | 87,000 | 550 |
| 2002-09-02 | 556 | 558 | 554 | 555 | 48,000 | 555 |
| 2002-08-30 | 560 | 570 | 557 | 570 | 55,000 | 570 |
| 2002-08-29 | 562 | 565 | 560 | 560 | 43,000 | 560 |
| 2002-08-28 | 565 | 566 | 563 | 566 | 32,000 | 566 |
| 2002-08-27 | 567 | 572 | 564 | 572 | 28,000 | 572 |
| 2002-08-26 | 563 | 576 | 563 | 566 | 65,000 | 566 |
| 2002-08-23 | 572 | 577 | 564 | 564 | 52,000 | 564 |
| 2002-08-22 | 574 | 587 | 569 | 573 | 46,000 | 573 |
| 2002-08-21 | 576 | 578 | 575 | 576 | 32,000 | 576 |
| 2002-08-20 | 574 | 581 | 573 | 575 | 35,000 | 575 |
| 2002-08-19 | 591 | 593 | 575 | 575 | 39,000 | 575 |
| 2002-08-16 | 582 | 597 | 582 | 590 | 37,000 | 590 |
| 2002-08-15 | 584 | 593 | 580 | 592 | 32,000 | 592 |
| 2002-08-14 | 578 | 594 | 570 | 594 | 27,000 | 594 |
| 2002-08-13 | 592 | 592 | 577 | 579 | 25,000 | 579 |
| 2002-08-12 | 599 | 603 | 594 | 594 | 47,000 | 594 |
| 2002-08-09 | 598 | 605 | 595 | 600 | 54,000 | 600 |
| 2002-08-08 | 585 | 593 | 583 | 589 | 30,000 | 589 |
| 2002-08-07 | 580 | 587 | 580 | 586 | 25,000 | 586 |
| 2002-08-06 | 579 | 586 | 579 | 579 | 28,000 | 579 |
| 2002-08-05 | 579 | 583 | 579 | 580 | 53,000 | 580 |
| 2002-08-02 | 580 | 583 | 578 | 580 | 54,000 | 580 |
| 2002-08-01 | 582 | 585 | 582 | 584 | 56,000 | 584 |
| 2002-07-31 | 581 | 583 | 580 | 583 | 17,000 | 583 |
| 2002-07-30 | 576 | 584 | 576 | 582 | 50,000 | 582 |
| 2002-07-29 | 580 | 581 | 573 | 574 | 41,000 | 574 |
| 2002-07-26 | 580 | 581 | 571 | 571 | 67,000 | 571 |
| 2002-07-25 | 574 | 589 | 574 | 580 | 42,000 | 580 |
| 2002-07-24 | 580 | 580 | 571 | 574 | 52,000 | 574 |
| 2002-07-23 | 583 | 583 | 571 | 581 | 105,000 | 581 |
| 2002-07-22 | 585 | 590 | 582 | 583 | 69,000 | 583 |
| 2002-07-19 | 586 | 590 | 585 | 588 | 53,000 | 588 |
| 2002-07-18 | 584 | 597 | 584 | 588 | 37,000 | 588 |
| 2002-07-17 | 588 | 589 | 580 | 583 | 80,000 | 583 |
| 2002-07-16 | 585 | 619 | 585 | 600 | 38,000 | 600 |
| 2002-07-15 | 605 | 608 | 590 | 590 | 37,000 | 590 |
| 2002-07-12 | 615 | 615 | 611 | 611 | 28,000 | 611 |
| 2002-07-11 | 630 | 631 | 612 | 616 | 53,000 | 616 |
| 2002-07-10 | 634 | 634 | 620 | 620 | 35,000 | 620 |
| 2002-07-09 | 610 | 637 | 609 | 637 | 85,000 | 637 |
| 2002-07-08 | 611 | 619 | 611 | 615 | 23,000 | 615 |
| 2002-07-05 | 612 | 614 | 606 | 611 | 27,000 | 611 |
| 2002-07-04 | 602 | 614 | 600 | 613 | 34,000 | 613 |
| 2002-07-03 | 585 | 612 | 580 | 612 | 88,000 | 612 |
| 2002-07-02 | 598 | 598 | 580 | 587 | 106,000 | 587 |
| 2002-07-01 | 600 | 606 | 599 | 600 | 74,000 | 600 |
| 2002-06-28 | 610 | 616 | 598 | 601 | 91,000 | 601 |
| 2002-06-27 | 606 | 611 | 602 | 602 | 21,000 | 602 |
| 2002-06-26 | 627 | 627 | 600 | 607 | 66,000 | 607 |
| 2002-06-25 | 600 | 619 | 600 | 619 | 23,000 | 619 |
| 2002-06-24 | 592 | 610 | 590 | 606 | 54,000 | 606 |
| 2002-06-21 | 601 | 607 | 600 | 607 | 43,000 | 607 |
| 2002-06-20 | 605 | 610 | 600 | 610 | 37,000 | 610 |
| 2002-06-19 | 612 | 630 | 612 | 617 | 41,000 | 617 |
| 2002-06-18 | 612 | 634 | 612 | 627 | 54,000 | 627 |
| 2002-06-17 | 623 | 624 | 605 | 605 | 86,000 | 605 |
| 2002-06-14 | 629 | 629 | 620 | 625 | 157,000 | 625 |
| 2002-06-13 | 633 | 634 | 617 | 619 | 66,000 | 619 |
| 2002-06-12 | 632 | 637 | 627 | 633 | 43,000 | 633 |
| 2002-06-11 | 625 | 638 | 625 | 633 | 33,000 | 633 |
| 2002-06-10 | 637 | 637 | 622 | 626 | 63,000 | 626 |
| 2002-06-07 | 632 | 639 | 630 | 639 | 60,000 | 639 |
| 2002-06-06 | 643 | 654 | 632 | 633 | 66,000 | 633 |
| 2002-06-05 | 641 | 648 | 636 | 644 | 107,000 | 644 |
| 2002-06-04 | 656 | 656 | 642 | 642 | 79,000 | 642 |
| 2002-06-03 | 660 | 675 | 653 | 657 | 66,000 | 657 |
| 2002-05-31 | 663 | 667 | 662 | 663 | 52,000 | 663 |
| 2002-05-30 | 666 | 666 | 661 | 665 | 48,000 | 665 |
| 2002-05-29 | 676 | 679 | 666 | 667 | 70,000 | 667 |
| 2002-05-28 | 682 | 683 | 676 | 680 | 58,000 | 680 |
| 2002-05-27 | 677 | 685 | 675 | 683 | 67,000 | 683 |
| 2002-05-24 | 673 | 677 | 667 | 673 | 105,000 | 673 |
| 2002-05-23 | 680 | 681 | 660 | 673 | 250,000 | 673 |
| 2002-05-22 | 694 | 698 | 690 | 694 | 88,000 | 694 |
| 2002-05-21 | 695 | 695 | 684 | 694 | 88,000 | 694 |
| 2002-05-20 | 700 | 700 | 688 | 696 | 52,000 | 696 |
| 2002-05-17 | 708 | 713 | 693 | 693 | 119,000 | 693 |
| 2002-05-16 | 711 | 719 | 708 | 713 | 94,000 | 713 |
| 2002-05-15 | 706 | 712 | 701 | 708 | 108,000 | 708 |
| 2002-05-14 | 697 | 712 | 697 | 712 | 248,000 | 712 |
| 2002-05-13 | 698 | 700 | 694 | 696 | 101,000 | 696 |
| 2002-05-10 | 688 | 705 | 677 | 701 | 237,000 | 701 |
| 2002-05-09 | 672 | 688 | 664 | 688 | 142,000 | 688 |
| 2002-05-08 | 652 | 662 | 650 | 662 | 48,000 | 662 |
| 2002-05-07 | 650 | 652 | 639 | 652 | 70,000 | 652 |
| 2002-05-02 | 651 | 663 | 650 | 652 | 74,000 | 652 |
| 2002-05-01 | 659 | 667 | 652 | 653 | 71,000 | 653 |
| 2002-04-30 | 646 | 664 | 640 | 664 | 71,000 | 664 |
| 2002-04-26 | 673 | 673 | 650 | 656 | 130,000 | 656 |
| 2002-04-25 | 672 | 676 | 670 | 673 | 64,000 | 673 |
| 2002-04-24 | 681 | 687 | 680 | 680 | 52,000 | 680 |
| 2002-04-23 | 672 | 690 | 670 | 687 | 105,000 | 687 |
| 2002-04-22 | 688 | 688 | 675 | 679 | 121,000 | 679 |
| 2002-04-19 | 685 | 694 | 680 | 690 | 290,000 | 690 |
| 2002-04-18 | 670 | 683 | 663 | 680 | 324,000 | 680 |
| 2002-04-17 | 655 | 666 | 645 | 664 | 175,000 | 664 |
| 2002-04-16 | 642 | 650 | 639 | 644 | 105,000 | 644 |
| 2002-04-15 | 650 | 651 | 636 | 648 | 141,000 | 648 |
| 2002-04-12 | 638 | 655 | 630 | 653 | 366,000 | 653 |
| 2002-04-11 | 632 | 640 | 625 | 640 | 217,000 | 640 |
| 2002-04-10 | 610 | 634 | 610 | 629 | 204,000 | 629 |
| 2002-04-09 | 610 | 615 | 607 | 607 | 49,000 | 607 |
| 2002-04-08 | 617 | 621 | 612 | 616 | 34,000 | 616 |
| 2002-04-05 | 613 | 621 | 613 | 617 | 114,000 | 617 |
| 2002-04-04 | 610 | 615 | 609 | 613 | 38,000 | 613 |
| 2002-04-03 | 601 | 609 | 601 | 605 | 30,000 | 605 |
| 2002-04-02 | 605 | 607 | 599 | 601 | 58,000 | 601 |
| 2002-04-01 | 610 | 612 | 605 | 609 | 33,000 | 609 |
| 2002-03-29 | 612 | 625 | 610 | 610 | 76,000 | 610 |
| 2002-03-28 | 627 | 629 | 612 | 612 | 45,000 | 612 |
| 2002-03-27 | 625 | 630 | 621 | 625 | 44,000 | 625 |
| 2002-03-26 | 631 | 635 | 620 | 626 | 57,000 | 626 |
| 2002-03-25 | 637 | 637 | 628 | 632 | 54,000 | 632 |
| 2002-03-22 | 630 | 639 | 629 | 637 | 136,000 | 637 |
| 2002-03-20 | 642 | 642 | 628 | 639 | 167,000 | 639 |
| 2002-03-19 | 627 | 632 | 623 | 632 | 118,000 | 632 |
| 2002-03-18 | 630 | 630 | 615 | 617 | 148,000 | 617 |
| 2002-03-15 | 600 | 602 | 597 | 602 | 42,000 | 602 |
| 2002-03-14 | 601 | 603 | 599 | 599 | 77,000 | 599 |
| 2002-03-13 | 610 | 611 | 605 | 605 | 84,000 | 605 |
| 2002-03-12 | 628 | 628 | 608 | 613 | 134,000 | 613 |
| 2002-03-11 | 624 | 629 | 617 | 627 | 331,000 | 627 |
| 2002-03-08 | 610 | 618 | 602 | 614 | 327,000 | 614 |
| 2002-03-07 | 609 | 616 | 600 | 610 | 266,000 | 610 |
| 2002-03-06 | 592 | 603 | 592 | 600 | 132,000 | 600 |
| 2002-03-05 | 610 | 617 | 591 | 592 | 136,000 | 592 |
| 2002-03-04 | 589 | 608 | 586 | 606 | 263,000 | 606 |
| 2002-03-01 | 579 | 585 | 569 | 579 | 198,000 | 579 |
| 2002-02-28 | 567 | 580 | 553 | 570 | 897,000 | 570 |
| 2002-02-27 | 561 | 563 | 556 | 558 | 325,000 | 558 |
| 2002-02-26 | 573 | 573 | 558 | 558 | 187,000 | 558 |
| 2002-02-25 | 570 | 580 | 561 | 564 | 140,000 | 564 |
| 2002-02-22 | 585 | 585 | 566 | 567 | 121,000 | 567 |
| 2002-02-21 | 577 | 580 | 569 | 570 | 129,000 | 570 |
| 2002-02-20 | 570 | 586 | 570 | 575 | 65,000 | 575 |
| 2002-02-19 | 590 | 590 | 572 | 575 | 57,000 | 575 |
| 2002-02-18 | 587 | 587 | 582 | 586 | 44,000 | 586 |
| 2002-02-15 | 597 | 597 | 587 | 587 | 71,000 | 587 |
| 2002-02-14 | 599 | 622 | 589 | 590 | 131,000 | 590 |
| 2002-02-13 | 598 | 600 | 595 | 597 | 70,000 | 597 |
| 2002-02-12 | 596 | 600 | 590 | 598 | 89,000 | 598 |
| 2002-02-08 | 576 | 596 | 576 | 596 | 92,000 | 596 |
| 2002-02-07 | 595 | 603 | 585 | 600 | 37,000 | 600 |
| 2002-02-06 | 600 | 601 | 585 | 592 | 39,000 | 592 |
| 2002-02-05 | 609 | 610 | 603 | 607 | 36,000 | 607 |
| 2002-02-04 | 610 | 615 | 609 | 609 | 22,000 | 609 |
| 2002-02-01 | 615 | 617 | 606 | 612 | 54,000 | 612 |
| 2002-01-31 | 615 | 625 | 613 | 613 | 16,000 | 613 |
| 2002-01-30 | 619 | 634 | 610 | 630 | 51,000 | 630 |
| 2002-01-29 | 626 | 626 | 615 | 620 | 9,000 | 620 |
| 2002-01-28 | 629 | 629 | 620 | 626 | 28,000 | 626 |
| 2002-01-25 | 640 | 640 | 609 | 609 | 60,000 | 609 |
| 2002-01-24 | 625 | 640 | 625 | 640 | 66,000 | 640 |
| 2002-01-23 | 612 | 627 | 609 | 622 | 38,000 | 622 |
| 2002-01-22 | 645 | 645 | 609 | 627 | 75,000 | 627 |
| 2002-01-21 | 610 | 640 | 610 | 639 | 74,000 | 639 |
| 2002-01-18 | 582 | 598 | 580 | 598 | 69,000 | 598 |
| 2002-01-17 | 585 | 592 | 580 | 580 | 93,000 | 580 |
| 2002-01-16 | 590 | 590 | 585 | 590 | 49,000 | 590 |
| 2002-01-15 | 605 | 606 | 599 | 599 | 55,000 | 599 |
| 2002-01-11 | 619 | 619 | 608 | 608 | 57,000 | 608 |
| 2002-01-10 | 629 | 632 | 616 | 616 | 25,000 | 616 |
| 2002-01-09 | 635 | 637 | 621 | 630 | 23,000 | 630 |
| 2002-01-08 | 648 | 648 | 639 | 645 | 21,000 | 645 |
| 2002-01-07 | 649 | 649 | 630 | 646 | 64,000 | 646 |
| 2002-01-04 | 629 | 629 | 629 | 629 | 6,000 | 629 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
