4516 日本新薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 994 | 994 | 977 | 980 | 60,000 | 980 |
| 2005-12-29 | 966 | 990 | 962 | 980 | 131,000 | 980 |
| 2005-12-28 | 944 | 962 | 944 | 961 | 73,000 | 961 |
| 2005-12-27 | 941 | 958 | 940 | 943 | 65,000 | 943 |
| 2005-12-26 | 951 | 960 | 940 | 946 | 108,000 | 946 |
| 2005-12-22 | 940 | 959 | 940 | 951 | 158,000 | 951 |
| 2005-12-21 | 917 | 951 | 917 | 946 | 169,000 | 946 |
| 2005-12-20 | 912 | 924 | 912 | 924 | 118,000 | 924 |
| 2005-12-19 | 920 | 937 | 915 | 918 | 80,000 | 918 |
| 2005-12-16 | 931 | 948 | 929 | 929 | 113,000 | 929 |
| 2005-12-15 | 926 | 947 | 925 | 929 | 164,000 | 929 |
| 2005-12-14 | 921 | 929 | 916 | 916 | 132,000 | 916 |
| 2005-12-13 | 921 | 922 | 908 | 911 | 69,000 | 911 |
| 2005-12-12 | 919 | 922 | 914 | 919 | 53,000 | 919 |
| 2005-12-09 | 911 | 921 | 903 | 909 | 154,000 | 909 |
| 2005-12-08 | 935 | 936 | 905 | 915 | 94,000 | 915 |
| 2005-12-07 | 932 | 949 | 925 | 935 | 88,000 | 935 |
| 2005-12-06 | 949 | 949 | 932 | 932 | 70,000 | 932 |
| 2005-12-05 | 955 | 961 | 943 | 949 | 101,000 | 949 |
| 2005-12-02 | 950 | 970 | 944 | 953 | 116,000 | 953 |
| 2005-12-01 | 941 | 950 | 936 | 950 | 77,000 | 950 |
| 2005-11-30 | 934 | 945 | 934 | 936 | 61,000 | 936 |
| 2005-11-29 | 940 | 948 | 939 | 944 | 78,000 | 944 |
| 2005-11-28 | 933 | 945 | 930 | 939 | 74,000 | 939 |
| 2005-11-25 | 938 | 938 | 920 | 932 | 63,000 | 932 |
| 2005-11-24 | 944 | 946 | 935 | 936 | 80,000 | 936 |
| 2005-11-22 | 934 | 941 | 927 | 940 | 128,000 | 940 |
| 2005-11-21 | 943 | 946 | 917 | 932 | 87,000 | 932 |
| 2005-11-18 | 943 | 948 | 939 | 944 | 76,000 | 944 |
| 2005-11-17 | 933 | 944 | 931 | 941 | 86,000 | 941 |
| 2005-11-16 | 925 | 951 | 916 | 951 | 222,000 | 951 |
| 2005-11-15 | 922 | 928 | 920 | 925 | 112,000 | 925 |
| 2005-11-14 | 912 | 924 | 910 | 921 | 80,000 | 921 |
| 2005-11-11 | 912 | 924 | 912 | 921 | 121,000 | 921 |
| 2005-11-10 | 911 | 920 | 901 | 920 | 95,000 | 920 |
| 2005-11-09 | 908 | 917 | 899 | 911 | 129,000 | 911 |
| 2005-11-08 | 914 | 916 | 898 | 898 | 122,000 | 898 |
| 2005-11-07 | 910 | 911 | 899 | 908 | 63,000 | 908 |
| 2005-11-04 | 906 | 922 | 898 | 912 | 99,000 | 912 |
| 2005-11-02 | 932 | 933 | 915 | 916 | 119,000 | 916 |
| 2005-11-01 | 932 | 933 | 922 | 933 | 47,000 | 933 |
| 2005-10-31 | 918 | 932 | 914 | 931 | 179,000 | 931 |
| 2005-10-28 | 890 | 918 | 890 | 918 | 147,000 | 918 |
| 2005-10-27 | 904 | 905 | 889 | 897 | 65,000 | 897 |
| 2005-10-26 | 919 | 919 | 890 | 904 | 149,000 | 904 |
| 2005-10-25 | 908 | 926 | 905 | 919 | 127,000 | 919 |
| 2005-10-24 | 905 | 910 | 900 | 910 | 156,000 | 910 |
| 2005-10-21 | 895 | 905 | 892 | 905 | 140,000 | 905 |
| 2005-10-20 | 899 | 900 | 889 | 900 | 213,000 | 900 |
| 2005-10-19 | 879 | 891 | 879 | 890 | 128,000 | 890 |
| 2005-10-18 | 872 | 886 | 864 | 879 | 240,000 | 879 |
| 2005-10-17 | 862 | 873 | 860 | 867 | 218,000 | 867 |
| 2005-10-14 | 861 | 863 | 850 | 859 | 161,000 | 859 |
| 2005-10-13 | 867 | 867 | 855 | 867 | 129,000 | 867 |
| 2005-10-12 | 861 | 874 | 856 | 868 | 234,000 | 868 |
| 2005-10-11 | 867 | 871 | 850 | 860 | 143,000 | 860 |
| 2005-10-07 | 866 | 881 | 861 | 866 | 108,000 | 866 |
| 2005-10-06 | 896 | 897 | 874 | 876 | 104,000 | 876 |
| 2005-10-05 | 900 | 900 | 889 | 892 | 136,000 | 892 |
| 2005-10-04 | 898 | 900 | 893 | 895 | 100,000 | 895 |
| 2005-10-03 | 909 | 909 | 886 | 891 | 99,000 | 891 |
| 2005-09-30 | 915 | 915 | 896 | 908 | 84,000 | 908 |
| 2005-09-29 | 923 | 923 | 906 | 916 | 180,000 | 916 |
| 2005-09-28 | 890 | 915 | 890 | 913 | 198,000 | 913 |
| 2005-09-27 | 900 | 902 | 893 | 900 | 68,000 | 900 |
| 2005-09-26 | 905 | 905 | 887 | 904 | 125,000 | 904 |
| 2005-09-22 | 878 | 893 | 872 | 885 | 127,000 | 885 |
| 2005-09-21 | 867 | 875 | 864 | 873 | 103,000 | 873 |
| 2005-09-20 | 857 | 870 | 856 | 866 | 155,000 | 866 |
| 2005-09-16 | 851 | 860 | 850 | 856 | 212,000 | 856 |
| 2005-09-15 | 852 | 857 | 852 | 856 | 105,000 | 856 |
| 2005-09-14 | 859 | 864 | 854 | 854 | 90,000 | 854 |
| 2005-09-13 | 857 | 859 | 853 | 858 | 55,000 | 858 |
| 2005-09-12 | 857 | 860 | 854 | 856 | 81,000 | 856 |
| 2005-09-09 | 852 | 858 | 843 | 852 | 346,000 | 852 |
| 2005-09-08 | 869 | 873 | 859 | 862 | 260,000 | 862 |
| 2005-09-07 | 863 | 878 | 862 | 869 | 173,000 | 869 |
| 2005-09-06 | 862 | 865 | 853 | 862 | 286,000 | 862 |
| 2005-09-05 | 865 | 866 | 858 | 865 | 69,000 | 865 |
| 2005-09-02 | 865 | 867 | 858 | 859 | 84,000 | 859 |
| 2005-09-01 | 862 | 870 | 862 | 866 | 86,000 | 866 |
| 2005-08-31 | 857 | 862 | 853 | 858 | 86,000 | 858 |
| 2005-08-30 | 855 | 864 | 855 | 864 | 104,000 | 864 |
| 2005-08-29 | 867 | 867 | 860 | 860 | 68,000 | 860 |
| 2005-08-26 | 869 | 869 | 860 | 864 | 68,000 | 864 |
| 2005-08-25 | 877 | 877 | 859 | 868 | 131,000 | 868 |
| 2005-08-24 | 880 | 888 | 879 | 883 | 113,000 | 883 |
| 2005-08-23 | 900 | 903 | 890 | 890 | 145,000 | 890 |
| 2005-08-22 | 892 | 903 | 892 | 903 | 176,000 | 903 |
| 2005-08-19 | 899 | 900 | 891 | 900 | 78,000 | 900 |
| 2005-08-18 | 899 | 901 | 890 | 892 | 118,000 | 892 |
| 2005-08-17 | 894 | 897 | 890 | 892 | 89,000 | 892 |
| 2005-08-16 | 891 | 895 | 890 | 893 | 41,000 | 893 |
| 2005-08-15 | 895 | 897 | 891 | 897 | 47,000 | 897 |
| 2005-08-12 | 889 | 895 | 889 | 890 | 60,000 | 890 |
| 2005-08-11 | 889 | 889 | 880 | 888 | 52,000 | 888 |
| 2005-08-10 | 868 | 891 | 868 | 890 | 65,000 | 890 |
| 2005-08-09 | 855 | 885 | 855 | 875 | 79,000 | 875 |
| 2005-08-08 | 846 | 862 | 841 | 846 | 146,000 | 846 |
| 2005-08-05 | 885 | 885 | 854 | 857 | 123,000 | 857 |
| 2005-08-04 | 890 | 895 | 884 | 885 | 327,000 | 885 |
| 2005-08-03 | 885 | 889 | 880 | 885 | 100,000 | 885 |
| 2005-08-02 | 889 | 893 | 884 | 889 | 194,000 | 889 |
| 2005-08-01 | 889 | 891 | 885 | 890 | 56,000 | 890 |
| 2005-07-29 | 880 | 891 | 880 | 886 | 78,000 | 886 |
| 2005-07-28 | 884 | 888 | 882 | 882 | 43,000 | 882 |
| 2005-07-27 | 884 | 894 | 876 | 889 | 128,000 | 889 |
| 2005-07-26 | 903 | 903 | 892 | 894 | 70,000 | 894 |
| 2005-07-25 | 880 | 906 | 861 | 896 | 153,000 | 896 |
| 2005-07-22 | 890 | 891 | 883 | 890 | 66,000 | 890 |
| 2005-07-21 | 880 | 890 | 878 | 888 | 125,000 | 888 |
| 2005-07-20 | 875 | 879 | 869 | 876 | 84,000 | 876 |
| 2005-07-19 | 878 | 879 | 870 | 873 | 59,000 | 873 |
| 2005-07-15 | 875 | 880 | 875 | 880 | 63,000 | 880 |
| 2005-07-14 | 878 | 879 | 874 | 874 | 46,000 | 874 |
| 2005-07-13 | 876 | 877 | 871 | 874 | 111,000 | 874 |
| 2005-07-12 | 876 | 876 | 868 | 872 | 73,000 | 872 |
| 2005-07-11 | 874 | 874 | 870 | 871 | 54,000 | 871 |
| 2005-07-08 | 869 | 875 | 863 | 868 | 84,000 | 868 |
| 2005-07-07 | 875 | 875 | 867 | 869 | 70,000 | 869 |
| 2005-07-06 | 863 | 874 | 863 | 874 | 123,000 | 874 |
| 2005-07-05 | 863 | 867 | 850 | 863 | 58,000 | 863 |
| 2005-07-04 | 865 | 870 | 862 | 863 | 90,000 | 863 |
| 2005-07-01 | 858 | 867 | 855 | 860 | 132,000 | 860 |
| 2005-06-30 | 852 | 859 | 850 | 856 | 135,000 | 856 |
| 2005-06-29 | 850 | 854 | 848 | 849 | 109,000 | 849 |
| 2005-06-28 | 854 | 855 | 847 | 852 | 54,000 | 852 |
| 2005-06-27 | 850 | 855 | 846 | 855 | 114,000 | 855 |
| 2005-06-24 | 850 | 850 | 846 | 848 | 179,000 | 848 |
| 2005-06-23 | 851 | 855 | 848 | 852 | 142,000 | 852 |
| 2005-06-22 | 844 | 853 | 844 | 853 | 136,000 | 853 |
| 2005-06-21 | 849 | 851 | 845 | 847 | 92,000 | 847 |
| 2005-06-20 | 852 | 855 | 844 | 846 | 143,000 | 846 |
| 2005-06-17 | 850 | 851 | 844 | 845 | 91,000 | 845 |
| 2005-06-16 | 859 | 859 | 844 | 844 | 82,000 | 844 |
| 2005-06-15 | 841 | 851 | 841 | 850 | 151,000 | 850 |
| 2005-06-14 | 840 | 840 | 835 | 840 | 64,000 | 840 |
| 2005-06-13 | 841 | 845 | 821 | 840 | 83,000 | 840 |
| 2005-06-10 | 846 | 846 | 836 | 838 | 126,000 | 838 |
| 2005-06-09 | 842 | 848 | 826 | 838 | 76,000 | 838 |
| 2005-06-08 | 832 | 835 | 829 | 832 | 119,000 | 832 |
| 2005-06-07 | 851 | 851 | 835 | 841 | 50,000 | 841 |
| 2005-06-06 | 835 | 850 | 826 | 847 | 137,000 | 847 |
| 2005-06-03 | 843 | 855 | 829 | 855 | 131,000 | 855 |
| 2005-06-02 | 855 | 859 | 840 | 852 | 245,000 | 852 |
| 2005-06-01 | 872 | 872 | 850 | 858 | 130,000 | 858 |
| 2005-05-31 | 859 | 875 | 854 | 872 | 89,000 | 872 |
| 2005-05-30 | 854 | 858 | 852 | 857 | 66,000 | 857 |
| 2005-05-27 | 856 | 860 | 848 | 860 | 117,000 | 860 |
| 2005-05-26 | 850 | 857 | 840 | 857 | 175,000 | 857 |
| 2005-05-25 | 839 | 843 | 827 | 840 | 225,000 | 840 |
| 2005-05-24 | 845 | 850 | 836 | 843 | 72,000 | 843 |
| 2005-05-23 | 849 | 850 | 820 | 845 | 128,000 | 845 |
| 2005-05-20 | 862 | 862 | 847 | 848 | 80,000 | 848 |
| 2005-05-19 | 843 | 860 | 843 | 860 | 72,000 | 860 |
| 2005-05-18 | 865 | 865 | 840 | 843 | 96,000 | 843 |
| 2005-05-17 | 902 | 909 | 840 | 845 | 224,000 | 845 |
| 2005-05-16 | 905 | 920 | 902 | 911 | 213,000 | 911 |
| 2005-05-13 | 924 | 928 | 914 | 915 | 108,000 | 915 |
| 2005-05-12 | 928 | 929 | 921 | 923 | 72,000 | 923 |
| 2005-05-11 | 911 | 928 | 911 | 925 | 183,000 | 925 |
| 2005-05-10 | 907 | 925 | 907 | 925 | 139,000 | 925 |
| 2005-05-09 | 905 | 915 | 903 | 914 | 124,000 | 914 |
| 2005-05-06 | 913 | 915 | 909 | 913 | 62,000 | 913 |
| 2005-05-02 | 904 | 914 | 904 | 913 | 71,000 | 913 |
| 2005-04-28 | 916 | 917 | 903 | 914 | 99,000 | 914 |
| 2005-04-27 | 921 | 921 | 901 | 921 | 113,000 | 921 |
| 2005-04-26 | 930 | 930 | 918 | 921 | 64,000 | 921 |
| 2005-04-25 | 907 | 931 | 906 | 925 | 126,000 | 925 |
| 2005-04-22 | 906 | 908 | 900 | 906 | 78,000 | 906 |
| 2005-04-21 | 895 | 900 | 887 | 896 | 137,000 | 896 |
| 2005-04-20 | 895 | 910 | 895 | 900 | 125,000 | 900 |
| 2005-04-19 | 891 | 895 | 880 | 894 | 136,000 | 894 |
| 2005-04-18 | 904 | 904 | 884 | 890 | 183,000 | 890 |
| 2005-04-15 | 903 | 904 | 898 | 901 | 123,000 | 901 |
| 2005-04-14 | 920 | 924 | 905 | 912 | 64,000 | 912 |
| 2005-04-13 | 919 | 928 | 919 | 928 | 39,000 | 928 |
| 2005-04-12 | 925 | 925 | 915 | 917 | 68,000 | 917 |
| 2005-04-11 | 926 | 931 | 924 | 927 | 56,000 | 927 |
| 2005-04-08 | 928 | 934 | 922 | 927 | 109,000 | 927 |
| 2005-04-07 | 934 | 934 | 918 | 933 | 71,000 | 933 |
| 2005-04-06 | 917 | 929 | 915 | 926 | 88,000 | 926 |
| 2005-04-05 | 918 | 918 | 910 | 915 | 62,000 | 915 |
| 2005-04-04 | 908 | 919 | 902 | 913 | 136,000 | 913 |
| 2005-04-01 | 905 | 910 | 900 | 910 | 77,000 | 910 |
| 2005-03-31 | 904 | 908 | 893 | 905 | 99,000 | 905 |
| 2005-03-30 | 903 | 907 | 895 | 904 | 225,000 | 904 |
| 2005-03-29 | 909 | 915 | 895 | 904 | 145,000 | 904 |
| 2005-03-28 | 939 | 939 | 912 | 914 | 103,000 | 914 |
| 2005-03-25 | 915 | 919 | 914 | 919 | 120,000 | 919 |
| 2005-03-24 | 909 | 921 | 908 | 914 | 137,000 | 914 |
| 2005-03-23 | 897 | 911 | 891 | 908 | 253,000 | 908 |
| 2005-03-22 | 906 | 908 | 896 | 898 | 205,000 | 898 |
| 2005-03-18 | 911 | 912 | 895 | 900 | 185,000 | 900 |
| 2005-03-17 | 890 | 924 | 890 | 912 | 238,000 | 912 |
| 2005-03-16 | 930 | 930 | 920 | 920 | 95,000 | 920 |
| 2005-03-15 | 931 | 935 | 923 | 928 | 100,000 | 928 |
| 2005-03-14 | 938 | 938 | 923 | 925 | 54,000 | 925 |
| 2005-03-11 | 939 | 946 | 935 | 941 | 185,000 | 941 |
| 2005-03-10 | 929 | 940 | 929 | 936 | 97,000 | 936 |
| 2005-03-09 | 934 | 939 | 933 | 936 | 70,000 | 936 |
| 2005-03-08 | 927 | 935 | 923 | 933 | 100,000 | 933 |
| 2005-03-07 | 943 | 943 | 934 | 937 | 113,000 | 937 |
| 2005-03-04 | 934 | 949 | 932 | 947 | 87,000 | 947 |
| 2005-03-03 | 938 | 948 | 933 | 940 | 200,000 | 940 |
| 2005-03-02 | 947 | 955 | 937 | 948 | 136,000 | 948 |
| 2005-03-01 | 950 | 952 | 935 | 942 | 228,000 | 942 |
| 2005-02-28 | 974 | 976 | 953 | 961 | 257,000 | 961 |
| 2005-02-25 | 969 | 1,000 | 960 | 978 | 778,000 | 978 |
| 2005-02-24 | 909 | 919 | 900 | 919 | 156,000 | 919 |
| 2005-02-23 | 899 | 910 | 889 | 909 | 212,000 | 909 |
| 2005-02-22 | 894 | 920 | 890 | 912 | 366,000 | 912 |
| 2005-02-21 | 880 | 900 | 880 | 887 | 148,000 | 887 |
| 2005-02-18 | 868 | 880 | 866 | 876 | 172,000 | 876 |
| 2005-02-17 | 864 | 869 | 859 | 865 | 187,000 | 865 |
| 2005-02-16 | 861 | 862 | 855 | 855 | 105,000 | 855 |
| 2005-02-15 | 853 | 868 | 852 | 861 | 283,000 | 861 |
| 2005-02-14 | 843 | 853 | 835 | 843 | 316,000 | 843 |
| 2005-02-10 | 857 | 857 | 843 | 843 | 75,000 | 843 |
| 2005-02-09 | 872 | 872 | 857 | 858 | 49,000 | 858 |
| 2005-02-08 | 870 | 873 | 858 | 863 | 193,000 | 863 |
| 2005-02-07 | 872 | 875 | 870 | 870 | 79,000 | 870 |
| 2005-02-04 | 866 | 873 | 861 | 868 | 108,000 | 868 |
| 2005-02-03 | 861 | 873 | 861 | 873 | 120,000 | 873 |
| 2005-02-02 | 870 | 871 | 860 | 871 | 300,000 | 871 |
| 2005-02-01 | 860 | 860 | 850 | 854 | 144,000 | 854 |
| 2005-01-31 | 850 | 870 | 847 | 866 | 252,000 | 866 |
| 2005-01-28 | 851 | 854 | 847 | 853 | 132,000 | 853 |
| 2005-01-27 | 854 | 855 | 845 | 855 | 75,000 | 855 |
| 2005-01-26 | 852 | 855 | 846 | 851 | 185,000 | 851 |
| 2005-01-25 | 850 | 853 | 841 | 853 | 305,000 | 853 |
| 2005-01-24 | 846 | 850 | 844 | 848 | 178,000 | 848 |
| 2005-01-21 | 839 | 844 | 835 | 844 | 139,000 | 844 |
| 2005-01-20 | 830 | 839 | 828 | 839 | 146,000 | 839 |
| 2005-01-19 | 839 | 843 | 830 | 840 | 117,000 | 840 |
| 2005-01-18 | 840 | 840 | 835 | 838 | 85,000 | 838 |
| 2005-01-17 | 841 | 845 | 839 | 843 | 145,000 | 843 |
| 2005-01-14 | 816 | 836 | 816 | 835 | 179,000 | 835 |
| 2005-01-13 | 827 | 839 | 823 | 826 | 123,000 | 826 |
| 2005-01-12 | 837 | 839 | 820 | 822 | 218,000 | 822 |
| 2005-01-11 | 823 | 855 | 823 | 840 | 345,000 | 840 |
| 2005-01-07 | 823 | 825 | 809 | 815 | 285,000 | 815 |
| 2005-01-06 | 843 | 847 | 828 | 832 | 220,000 | 832 |
| 2005-01-05 | 873 | 873 | 833 | 838 | 381,000 | 838 |
| 2005-01-04 | 860 | 888 | 855 | 880 | 408,000 | 880 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
