4516 日本新薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 605 | 620 | 605 | 619 | 56,000 | 619 |
| 2003-12-29 | 596 | 604 | 596 | 603 | 42,000 | 603 |
| 2003-12-26 | 595 | 597 | 595 | 595 | 28,000 | 595 |
| 2003-12-25 | 592 | 592 | 585 | 586 | 53,000 | 586 |
| 2003-12-24 | 595 | 601 | 595 | 596 | 51,000 | 596 |
| 2003-12-22 | 593 | 600 | 582 | 585 | 59,000 | 585 |
| 2003-12-19 | 600 | 600 | 591 | 595 | 85,000 | 595 |
| 2003-12-18 | 600 | 600 | 592 | 599 | 57,000 | 599 |
| 2003-12-17 | 608 | 611 | 596 | 599 | 67,000 | 599 |
| 2003-12-16 | 622 | 630 | 618 | 618 | 24,000 | 618 |
| 2003-12-15 | 632 | 638 | 626 | 638 | 31,000 | 638 |
| 2003-12-12 | 626 | 638 | 625 | 631 | 113,000 | 631 |
| 2003-12-11 | 643 | 643 | 617 | 624 | 85,000 | 624 |
| 2003-12-10 | 625 | 625 | 616 | 625 | 55,000 | 625 |
| 2003-12-09 | 627 | 627 | 619 | 625 | 35,000 | 625 |
| 2003-12-08 | 627 | 627 | 622 | 625 | 24,000 | 625 |
| 2003-12-05 | 624 | 624 | 611 | 618 | 51,000 | 618 |
| 2003-12-04 | 620 | 630 | 620 | 624 | 66,000 | 624 |
| 2003-12-03 | 632 | 632 | 622 | 630 | 22,000 | 630 |
| 2003-12-02 | 634 | 634 | 630 | 631 | 35,000 | 631 |
| 2003-12-01 | 621 | 633 | 611 | 633 | 51,000 | 633 |
| 2003-11-28 | 611 | 622 | 609 | 611 | 19,000 | 611 |
| 2003-11-27 | 626 | 629 | 621 | 621 | 13,000 | 621 |
| 2003-11-26 | 624 | 627 | 620 | 626 | 52,000 | 626 |
| 2003-11-25 | 625 | 630 | 611 | 620 | 58,000 | 620 |
| 2003-11-21 | 610 | 621 | 610 | 619 | 27,000 | 619 |
| 2003-11-20 | 604 | 611 | 594 | 609 | 24,000 | 609 |
| 2003-11-19 | 608 | 608 | 601 | 604 | 37,000 | 604 |
| 2003-11-18 | 585 | 598 | 574 | 598 | 49,000 | 598 |
| 2003-11-17 | 609 | 609 | 585 | 585 | 27,000 | 585 |
| 2003-11-14 | 605 | 615 | 603 | 608 | 50,000 | 608 |
| 2003-11-13 | 617 | 618 | 610 | 610 | 85,000 | 610 |
| 2003-11-12 | 628 | 631 | 615 | 617 | 110,000 | 617 |
| 2003-11-11 | 620 | 638 | 620 | 637 | 54,000 | 637 |
| 2003-11-10 | 629 | 629 | 613 | 620 | 22,000 | 620 |
| 2003-11-07 | 625 | 629 | 618 | 619 | 35,000 | 619 |
| 2003-11-06 | 633 | 634 | 615 | 615 | 33,000 | 615 |
| 2003-11-05 | 628 | 641 | 628 | 638 | 36,000 | 638 |
| 2003-11-04 | 631 | 639 | 631 | 637 | 107,000 | 637 |
| 2003-10-31 | 630 | 632 | 628 | 631 | 41,000 | 631 |
| 2003-10-30 | 625 | 640 | 625 | 630 | 75,000 | 630 |
| 2003-10-29 | 618 | 631 | 618 | 625 | 57,000 | 625 |
| 2003-10-28 | 631 | 634 | 624 | 625 | 28,000 | 625 |
| 2003-10-27 | 608 | 650 | 606 | 623 | 83,000 | 623 |
| 2003-10-24 | 614 | 615 | 605 | 605 | 110,000 | 605 |
| 2003-10-23 | 630 | 630 | 610 | 610 | 121,000 | 610 |
| 2003-10-22 | 640 | 642 | 632 | 635 | 116,000 | 635 |
| 2003-10-21 | 641 | 648 | 639 | 644 | 89,000 | 644 |
| 2003-10-20 | 650 | 654 | 636 | 645 | 132,000 | 645 |
| 2003-10-17 | 673 | 673 | 672 | 673 | 25,000 | 673 |
| 2003-10-16 | 679 | 682 | 678 | 682 | 26,000 | 682 |
| 2003-10-15 | 686 | 686 | 680 | 680 | 19,000 | 680 |
| 2003-10-14 | 682 | 692 | 678 | 685 | 35,000 | 685 |
| 2003-10-10 | 682 | 689 | 682 | 685 | 77,000 | 685 |
| 2003-10-09 | 675 | 681 | 675 | 680 | 74,000 | 680 |
| 2003-10-08 | 682 | 682 | 674 | 675 | 45,000 | 675 |
| 2003-10-07 | 677 | 679 | 674 | 679 | 32,000 | 679 |
| 2003-10-06 | 681 | 681 | 672 | 676 | 49,000 | 676 |
| 2003-10-03 | 672 | 680 | 672 | 680 | 68,000 | 680 |
| 2003-10-02 | 672 | 675 | 667 | 670 | 59,000 | 670 |
| 2003-10-01 | 662 | 674 | 660 | 672 | 44,000 | 672 |
| 2003-09-30 | 658 | 662 | 657 | 659 | 14,000 | 659 |
| 2003-09-29 | 665 | 675 | 654 | 657 | 34,000 | 657 |
| 2003-09-26 | 658 | 659 | 648 | 655 | 71,000 | 655 |
| 2003-09-25 | 667 | 670 | 658 | 658 | 30,000 | 658 |
| 2003-09-24 | 673 | 673 | 668 | 670 | 32,000 | 670 |
| 2003-09-22 | 676 | 678 | 666 | 669 | 44,000 | 669 |
| 2003-09-19 | 663 | 670 | 663 | 670 | 101,000 | 670 |
| 2003-09-18 | 665 | 665 | 658 | 663 | 46,000 | 663 |
| 2003-09-17 | 654 | 669 | 654 | 668 | 98,000 | 668 |
| 2003-09-16 | 640 | 650 | 638 | 645 | 61,000 | 645 |
| 2003-09-12 | 658 | 658 | 634 | 636 | 125,000 | 636 |
| 2003-09-11 | 639 | 643 | 635 | 638 | 87,000 | 638 |
| 2003-09-10 | 646 | 649 | 640 | 640 | 55,000 | 640 |
| 2003-09-09 | 641 | 647 | 641 | 644 | 53,000 | 644 |
| 2003-09-08 | 658 | 658 | 640 | 643 | 51,000 | 643 |
| 2003-09-05 | 667 | 667 | 651 | 659 | 59,000 | 659 |
| 2003-09-04 | 650 | 674 | 646 | 669 | 149,000 | 669 |
| 2003-09-03 | 639 | 641 | 634 | 641 | 57,000 | 641 |
| 2003-09-02 | 643 | 643 | 633 | 633 | 45,000 | 633 |
| 2003-09-01 | 632 | 637 | 628 | 632 | 170,000 | 632 |
| 2003-08-29 | 623 | 626 | 623 | 626 | 24,000 | 626 |
| 2003-08-28 | 632 | 633 | 625 | 625 | 49,000 | 625 |
| 2003-08-27 | 632 | 636 | 632 | 632 | 15,000 | 632 |
| 2003-08-26 | 635 | 636 | 631 | 631 | 54,000 | 631 |
| 2003-08-25 | 636 | 640 | 635 | 635 | 53,000 | 635 |
| 2003-08-22 | 649 | 649 | 638 | 640 | 41,000 | 640 |
| 2003-08-21 | 634 | 649 | 634 | 645 | 94,000 | 645 |
| 2003-08-20 | 632 | 637 | 632 | 634 | 45,000 | 634 |
| 2003-08-19 | 637 | 638 | 632 | 632 | 59,000 | 632 |
| 2003-08-18 | 638 | 638 | 630 | 632 | 44,000 | 632 |
| 2003-08-15 | 637 | 638 | 629 | 629 | 39,000 | 629 |
| 2003-08-14 | 629 | 636 | 628 | 636 | 67,000 | 636 |
| 2003-08-13 | 630 | 636 | 627 | 628 | 71,000 | 628 |
| 2003-08-12 | 632 | 632 | 628 | 628 | 74,000 | 628 |
| 2003-08-11 | 645 | 645 | 626 | 629 | 49,000 | 629 |
| 2003-08-08 | 641 | 652 | 638 | 649 | 64,000 | 649 |
| 2003-08-07 | 660 | 663 | 641 | 641 | 56,000 | 641 |
| 2003-08-06 | 654 | 663 | 650 | 661 | 63,000 | 661 |
| 2003-08-05 | 671 | 671 | 655 | 655 | 70,000 | 655 |
| 2003-08-04 | 696 | 696 | 676 | 681 | 50,000 | 681 |
| 2003-08-01 | 674 | 693 | 674 | 686 | 139,000 | 686 |
| 2003-07-31 | 669 | 678 | 665 | 673 | 42,000 | 673 |
| 2003-07-30 | 665 | 669 | 660 | 668 | 36,000 | 668 |
| 2003-07-29 | 672 | 674 | 665 | 665 | 36,000 | 665 |
| 2003-07-28 | 663 | 675 | 663 | 674 | 46,000 | 674 |
| 2003-07-25 | 667 | 670 | 663 | 663 | 39,000 | 663 |
| 2003-07-24 | 651 | 668 | 651 | 666 | 28,000 | 666 |
| 2003-07-23 | 661 | 662 | 652 | 652 | 25,000 | 652 |
| 2003-07-22 | 675 | 675 | 659 | 659 | 48,000 | 659 |
| 2003-07-18 | 676 | 678 | 665 | 677 | 29,000 | 677 |
| 2003-07-17 | 669 | 679 | 669 | 675 | 41,000 | 675 |
| 2003-07-16 | 687 | 687 | 675 | 679 | 44,000 | 679 |
| 2003-07-15 | 680 | 689 | 675 | 689 | 81,000 | 689 |
| 2003-07-14 | 670 | 688 | 667 | 680 | 118,000 | 680 |
| 2003-07-11 | 669 | 672 | 662 | 662 | 93,000 | 662 |
| 2003-07-10 | 661 | 674 | 660 | 668 | 49,000 | 668 |
| 2003-07-09 | 657 | 670 | 655 | 664 | 41,000 | 664 |
| 2003-07-08 | 668 | 669 | 653 | 660 | 39,000 | 660 |
| 2003-07-07 | 670 | 670 | 663 | 667 | 32,000 | 667 |
| 2003-07-04 | 659 | 675 | 651 | 669 | 138,000 | 669 |
| 2003-07-03 | 665 | 665 | 652 | 652 | 64,000 | 652 |
| 2003-07-02 | 666 | 667 | 650 | 660 | 36,000 | 660 |
| 2003-07-01 | 658 | 670 | 654 | 667 | 153,000 | 667 |
| 2003-06-30 | 651 | 652 | 632 | 634 | 52,000 | 634 |
| 2003-06-27 | 643 | 657 | 643 | 651 | 75,000 | 651 |
| 2003-06-26 | 645 | 646 | 640 | 643 | 68,000 | 643 |
| 2003-06-25 | 640 | 645 | 640 | 645 | 30,000 | 645 |
| 2003-06-24 | 641 | 644 | 638 | 638 | 34,000 | 638 |
| 2003-06-23 | 642 | 654 | 641 | 650 | 31,000 | 650 |
| 2003-06-20 | 641 | 645 | 641 | 641 | 28,000 | 641 |
| 2003-06-19 | 646 | 648 | 643 | 646 | 26,000 | 646 |
| 2003-06-18 | 645 | 650 | 645 | 645 | 34,000 | 645 |
| 2003-06-17 | 641 | 645 | 638 | 639 | 31,000 | 639 |
| 2003-06-16 | 649 | 650 | 638 | 639 | 35,000 | 639 |
| 2003-06-13 | 645 | 649 | 645 | 646 | 127,000 | 646 |
| 2003-06-12 | 645 | 653 | 645 | 649 | 23,000 | 649 |
| 2003-06-11 | 646 | 659 | 645 | 647 | 77,000 | 647 |
| 2003-06-10 | 650 | 650 | 638 | 646 | 28,000 | 646 |
| 2003-06-09 | 650 | 650 | 644 | 650 | 33,000 | 650 |
| 2003-06-06 | 642 | 650 | 642 | 650 | 32,000 | 650 |
| 2003-06-05 | 648 | 663 | 648 | 652 | 96,000 | 652 |
| 2003-06-04 | 621 | 627 | 618 | 618 | 40,000 | 618 |
| 2003-06-03 | 630 | 631 | 617 | 624 | 46,000 | 624 |
| 2003-06-02 | 650 | 650 | 630 | 632 | 37,000 | 632 |
| 2003-05-30 | 648 | 651 | 646 | 647 | 60,000 | 647 |
| 2003-05-29 | 644 | 649 | 634 | 649 | 45,000 | 649 |
| 2003-05-28 | 640 | 640 | 637 | 640 | 27,000 | 640 |
| 2003-05-27 | 633 | 640 | 631 | 631 | 37,000 | 631 |
| 2003-05-26 | 622 | 633 | 621 | 631 | 15,000 | 631 |
| 2003-05-23 | 606 | 626 | 606 | 620 | 36,000 | 620 |
| 2003-05-22 | 605 | 610 | 600 | 600 | 43,000 | 600 |
| 2003-05-21 | 620 | 623 | 602 | 602 | 83,000 | 602 |
| 2003-05-20 | 626 | 631 | 615 | 620 | 51,000 | 620 |
| 2003-05-19 | 651 | 651 | 628 | 633 | 40,000 | 633 |
| 2003-05-16 | 660 | 664 | 650 | 655 | 34,000 | 655 |
| 2003-05-15 | 660 | 662 | 655 | 659 | 57,000 | 659 |
| 2003-05-14 | 665 | 672 | 665 | 666 | 47,000 | 666 |
| 2003-05-13 | 663 | 667 | 660 | 664 | 63,000 | 664 |
| 2003-05-12 | 661 | 664 | 660 | 662 | 26,000 | 662 |
| 2003-05-09 | 664 | 670 | 660 | 670 | 51,000 | 670 |
| 2003-05-08 | 676 | 677 | 664 | 664 | 26,000 | 664 |
| 2003-05-07 | 660 | 681 | 660 | 677 | 106,000 | 677 |
| 2003-05-06 | 660 | 669 | 655 | 659 | 69,000 | 659 |
| 2003-05-02 | 662 | 662 | 648 | 654 | 68,000 | 654 |
| 2003-05-01 | 671 | 671 | 665 | 671 | 42,000 | 671 |
| 2003-04-30 | 665 | 675 | 660 | 671 | 104,000 | 671 |
| 2003-04-28 | 670 | 670 | 660 | 664 | 44,000 | 664 |
| 2003-04-25 | 664 | 672 | 661 | 667 | 132,000 | 667 |
| 2003-04-24 | 639 | 669 | 637 | 660 | 76,000 | 660 |
| 2003-04-23 | 643 | 643 | 637 | 637 | 11,000 | 637 |
| 2003-04-22 | 653 | 653 | 640 | 643 | 22,000 | 643 |
| 2003-04-21 | 653 | 654 | 643 | 651 | 30,000 | 651 |
| 2003-04-18 | 650 | 653 | 641 | 653 | 72,000 | 653 |
| 2003-04-17 | 650 | 655 | 650 | 654 | 14,000 | 654 |
| 2003-04-16 | 650 | 660 | 650 | 658 | 20,000 | 658 |
| 2003-04-15 | 659 | 660 | 652 | 659 | 29,000 | 659 |
| 2003-04-14 | 663 | 663 | 650 | 651 | 36,000 | 651 |
| 2003-04-11 | 651 | 669 | 650 | 665 | 72,000 | 665 |
| 2003-04-10 | 661 | 661 | 650 | 652 | 27,000 | 652 |
| 2003-04-09 | 660 | 666 | 659 | 664 | 58,000 | 664 |
| 2003-04-08 | 664 | 666 | 650 | 661 | 96,000 | 661 |
| 2003-04-07 | 662 | 664 | 658 | 664 | 61,000 | 664 |
| 2003-04-04 | 635 | 675 | 632 | 662 | 115,000 | 662 |
| 2003-04-03 | 634 | 636 | 630 | 636 | 35,000 | 636 |
| 2003-04-02 | 628 | 633 | 622 | 633 | 68,000 | 633 |
| 2003-04-01 | 613 | 624 | 603 | 624 | 51,000 | 624 |
| 2003-03-31 | 629 | 629 | 603 | 603 | 19,000 | 603 |
| 2003-03-28 | 629 | 630 | 620 | 628 | 24,000 | 628 |
| 2003-03-27 | 630 | 631 | 622 | 630 | 34,000 | 630 |
| 2003-03-26 | 613 | 632 | 613 | 632 | 41,000 | 632 |
| 2003-03-25 | 602 | 615 | 602 | 613 | 30,000 | 613 |
| 2003-03-24 | 621 | 633 | 601 | 632 | 33,000 | 632 |
| 2003-03-20 | 583 | 621 | 580 | 621 | 36,000 | 621 |
| 2003-03-19 | 583 | 583 | 580 | 582 | 24,000 | 582 |
| 2003-03-18 | 591 | 591 | 590 | 590 | 8,000 | 590 |
| 2003-03-17 | 585 | 586 | 580 | 583 | 23,000 | 583 |
| 2003-03-14 | 580 | 586 | 580 | 580 | 127,000 | 580 |
| 2003-03-13 | 589 | 589 | 581 | 586 | 26,000 | 586 |
| 2003-03-12 | 590 | 595 | 588 | 589 | 22,000 | 589 |
| 2003-03-11 | 600 | 600 | 591 | 596 | 24,000 | 596 |
| 2003-03-10 | 605 | 606 | 593 | 600 | 30,000 | 600 |
| 2003-03-07 | 624 | 624 | 615 | 615 | 111,000 | 615 |
| 2003-03-06 | 630 | 630 | 624 | 624 | 24,000 | 624 |
| 2003-03-05 | 641 | 641 | 630 | 630 | 35,000 | 630 |
| 2003-03-04 | 635 | 647 | 634 | 647 | 65,000 | 647 |
| 2003-03-03 | 615 | 634 | 615 | 634 | 165,000 | 634 |
| 2003-02-28 | 606 | 614 | 606 | 612 | 36,000 | 612 |
| 2003-02-27 | 605 | 606 | 601 | 606 | 20,000 | 606 |
| 2003-02-26 | 608 | 613 | 601 | 605 | 32,000 | 605 |
| 2003-02-25 | 612 | 612 | 601 | 608 | 29,000 | 608 |
| 2003-02-24 | 617 | 619 | 613 | 613 | 24,000 | 613 |
| 2003-02-21 | 623 | 623 | 608 | 613 | 30,000 | 613 |
| 2003-02-20 | 614 | 623 | 607 | 623 | 142,000 | 623 |
| 2003-02-19 | 614 | 614 | 610 | 610 | 22,000 | 610 |
| 2003-02-18 | 612 | 616 | 608 | 614 | 45,000 | 614 |
| 2003-02-17 | 618 | 618 | 613 | 613 | 21,000 | 613 |
| 2003-02-14 | 614 | 616 | 608 | 612 | 46,000 | 612 |
| 2003-02-13 | 616 | 616 | 604 | 604 | 18,000 | 604 |
| 2003-02-12 | 610 | 616 | 604 | 613 | 40,000 | 613 |
| 2003-02-10 | 599 | 604 | 599 | 604 | 42,000 | 604 |
| 2003-02-07 | 591 | 599 | 591 | 599 | 29,000 | 599 |
| 2003-02-06 | 607 | 607 | 597 | 601 | 32,000 | 601 |
| 2003-02-05 | 586 | 619 | 586 | 607 | 35,000 | 607 |
| 2003-02-04 | 597 | 614 | 597 | 614 | 34,000 | 614 |
| 2003-02-03 | 576 | 597 | 572 | 597 | 33,000 | 597 |
| 2003-01-31 | 575 | 586 | 575 | 578 | 38,000 | 578 |
| 2003-01-30 | 588 | 590 | 577 | 577 | 91,000 | 577 |
| 2003-01-29 | 584 | 596 | 584 | 588 | 82,000 | 588 |
| 2003-01-28 | 595 | 600 | 592 | 593 | 32,000 | 593 |
| 2003-01-27 | 619 | 619 | 596 | 596 | 54,000 | 596 |
| 2003-01-24 | 605 | 620 | 604 | 620 | 73,000 | 620 |
| 2003-01-23 | 610 | 620 | 604 | 605 | 43,000 | 605 |
| 2003-01-22 | 637 | 637 | 611 | 611 | 37,000 | 611 |
| 2003-01-21 | 610 | 638 | 610 | 637 | 45,000 | 637 |
| 2003-01-20 | 617 | 620 | 603 | 608 | 26,000 | 608 |
| 2003-01-17 | 614 | 619 | 606 | 616 | 26,000 | 616 |
| 2003-01-16 | 619 | 619 | 614 | 619 | 18,000 | 619 |
| 2003-01-15 | 616 | 620 | 606 | 619 | 50,000 | 619 |
| 2003-01-14 | 601 | 611 | 601 | 606 | 34,000 | 606 |
| 2003-01-10 | 598 | 607 | 591 | 601 | 67,000 | 601 |
| 2003-01-09 | 608 | 608 | 601 | 602 | 43,000 | 602 |
| 2003-01-08 | 629 | 629 | 618 | 618 | 30,000 | 618 |
| 2003-01-07 | 647 | 647 | 638 | 638 | 35,000 | 638 |
| 2003-01-06 | 625 | 641 | 625 | 641 | 46,000 | 641 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
