4516 日本新薬(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,014 | 1,019 | 1,007 | 1,007 | 12,000 | 1,007 |
| 2006-12-28 | 1,004 | 1,010 | 1,004 | 1,009 | 55,000 | 1,009 |
| 2006-12-27 | 1,015 | 1,017 | 1,008 | 1,017 | 54,000 | 1,017 |
| 2006-12-26 | 1,000 | 1,008 | 1,000 | 1,008 | 86,000 | 1,008 |
| 2006-12-25 | 998 | 1,009 | 995 | 999 | 112,000 | 999 |
| 2006-12-22 | 1,015 | 1,015 | 1,005 | 1,009 | 97,000 | 1,009 |
| 2006-12-21 | 1,010 | 1,018 | 1,008 | 1,011 | 63,000 | 1,011 |
| 2006-12-20 | 1,004 | 1,019 | 1,004 | 1,016 | 118,000 | 1,016 |
| 2006-12-19 | 1,002 | 1,002 | 989 | 992 | 49,000 | 992 |
| 2006-12-18 | 1,005 | 1,008 | 999 | 1,002 | 116,000 | 1,002 |
| 2006-12-15 | 1,010 | 1,014 | 1,003 | 1,005 | 67,000 | 1,005 |
| 2006-12-14 | 1,006 | 1,016 | 1,005 | 1,013 | 167,000 | 1,013 |
| 2006-12-13 | 1,007 | 1,007 | 1,001 | 1,005 | 83,000 | 1,005 |
| 2006-12-12 | 1,010 | 1,010 | 999 | 1,006 | 96,000 | 1,006 |
| 2006-12-11 | 1,004 | 1,006 | 999 | 1,002 | 98,000 | 1,002 |
| 2006-12-08 | 986 | 1,005 | 986 | 994 | 188,000 | 994 |
| 2006-12-07 | 987 | 993 | 984 | 987 | 93,000 | 987 |
| 2006-12-06 | 977 | 985 | 971 | 984 | 147,000 | 984 |
| 2006-12-05 | 973 | 974 | 960 | 964 | 181,000 | 964 |
| 2006-12-04 | 995 | 995 | 970 | 982 | 202,000 | 982 |
| 2006-12-01 | 1,001 | 1,006 | 995 | 995 | 90,000 | 995 |
| 2006-11-30 | 1,000 | 1,003 | 994 | 1,003 | 124,000 | 1,003 |
| 2006-11-29 | 992 | 1,009 | 992 | 1,003 | 133,000 | 1,003 |
| 2006-11-28 | 991 | 1,007 | 991 | 1,007 | 156,000 | 1,007 |
| 2006-11-27 | 997 | 1,010 | 997 | 1,007 | 157,000 | 1,007 |
| 2006-11-24 | 991 | 999 | 988 | 996 | 73,000 | 996 |
| 2006-11-22 | 996 | 1,002 | 989 | 1,001 | 82,000 | 1,001 |
| 2006-11-21 | 997 | 999 | 990 | 994 | 74,000 | 994 |
| 2006-11-20 | 998 | 1,005 | 994 | 997 | 101,000 | 997 |
| 2006-11-17 | 1,001 | 1,008 | 995 | 1,008 | 75,000 | 1,008 |
| 2006-11-16 | 995 | 1,007 | 995 | 997 | 104,000 | 997 |
| 2006-11-15 | 1,005 | 1,012 | 996 | 1,001 | 141,000 | 1,001 |
| 2006-11-14 | 999 | 1,008 | 996 | 999 | 169,000 | 999 |
| 2006-11-13 | 999 | 1,001 | 980 | 1,001 | 159,000 | 1,001 |
| 2006-11-10 | 1,000 | 1,003 | 999 | 1,003 | 117,000 | 1,003 |
| 2006-11-09 | 986 | 1,004 | 986 | 999 | 146,000 | 999 |
| 2006-11-08 | 998 | 998 | 988 | 995 | 184,000 | 995 |
| 2006-11-07 | 967 | 1,008 | 967 | 1,000 | 211,000 | 1,000 |
| 2006-11-06 | 978 | 978 | 966 | 966 | 56,000 | 966 |
| 2006-11-02 | 968 | 980 | 968 | 968 | 160,000 | 968 |
| 2006-11-01 | 975 | 980 | 970 | 974 | 98,000 | 974 |
| 2006-10-31 | 957 | 972 | 957 | 962 | 54,000 | 962 |
| 2006-10-30 | 970 | 974 | 955 | 955 | 168,000 | 955 |
| 2006-10-27 | 986 | 990 | 975 | 979 | 113,000 | 979 |
| 2006-10-26 | 991 | 991 | 982 | 985 | 78,000 | 985 |
| 2006-10-25 | 976 | 990 | 976 | 982 | 120,000 | 982 |
| 2006-10-24 | 995 | 997 | 987 | 990 | 83,000 | 990 |
| 2006-10-23 | 985 | 994 | 980 | 994 | 81,000 | 994 |
| 2006-10-20 | 981 | 995 | 981 | 992 | 96,000 | 992 |
| 2006-10-19 | 983 | 985 | 976 | 979 | 107,000 | 979 |
| 2006-10-18 | 996 | 996 | 979 | 983 | 123,000 | 983 |
| 2006-10-17 | 993 | 994 | 983 | 990 | 123,000 | 990 |
| 2006-10-16 | 983 | 992 | 983 | 988 | 104,000 | 988 |
| 2006-10-13 | 971 | 978 | 970 | 973 | 214,000 | 973 |
| 2006-10-12 | 965 | 968 | 950 | 951 | 179,000 | 951 |
| 2006-10-11 | 978 | 980 | 959 | 964 | 34,000 | 964 |
| 2006-10-10 | 978 | 980 | 970 | 978 | 85,000 | 978 |
| 2006-10-06 | 996 | 997 | 976 | 977 | 77,000 | 977 |
| 2006-10-05 | 999 | 999 | 989 | 996 | 59,000 | 996 |
| 2006-10-04 | 980 | 998 | 980 | 989 | 175,000 | 989 |
| 2006-10-03 | 979 | 983 | 973 | 979 | 69,000 | 979 |
| 2006-10-02 | 981 | 986 | 977 | 978 | 81,000 | 978 |
| 2006-09-29 | 960 | 976 | 959 | 963 | 78,000 | 963 |
| 2006-09-28 | 955 | 963 | 951 | 960 | 80,000 | 960 |
| 2006-09-27 | 960 | 966 | 950 | 961 | 116,000 | 961 |
| 2006-09-26 | 960 | 964 | 938 | 943 | 96,000 | 943 |
| 2006-09-25 | 941 | 948 | 936 | 946 | 51,000 | 946 |
| 2006-09-22 | 944 | 963 | 937 | 941 | 119,000 | 941 |
| 2006-09-21 | 949 | 949 | 934 | 944 | 42,000 | 944 |
| 2006-09-20 | 951 | 953 | 938 | 941 | 44,000 | 941 |
| 2006-09-19 | 967 | 970 | 948 | 949 | 66,000 | 949 |
| 2006-09-15 | 940 | 958 | 937 | 954 | 196,000 | 954 |
| 2006-09-14 | 940 | 943 | 934 | 939 | 110,000 | 939 |
| 2006-09-13 | 948 | 948 | 940 | 943 | 100,000 | 943 |
| 2006-09-12 | 962 | 969 | 940 | 949 | 182,000 | 949 |
| 2006-09-11 | 957 | 963 | 948 | 955 | 112,000 | 955 |
| 2006-09-08 | 954 | 960 | 950 | 960 | 100,000 | 960 |
| 2006-09-07 | 965 | 968 | 953 | 953 | 92,000 | 953 |
| 2006-09-06 | 973 | 976 | 965 | 967 | 100,000 | 967 |
| 2006-09-05 | 983 | 984 | 974 | 983 | 107,000 | 983 |
| 2006-09-04 | 997 | 999 | 991 | 992 | 62,000 | 992 |
| 2006-09-01 | 1,002 | 1,003 | 997 | 998 | 45,000 | 998 |
| 2006-08-31 | 994 | 1,004 | 993 | 999 | 100,000 | 999 |
| 2006-08-30 | 986 | 990 | 978 | 990 | 37,000 | 990 |
| 2006-08-29 | 978 | 986 | 976 | 979 | 43,000 | 979 |
| 2006-08-28 | 994 | 995 | 975 | 976 | 60,000 | 976 |
| 2006-08-25 | 976 | 986 | 975 | 984 | 31,000 | 984 |
| 2006-08-24 | 981 | 991 | 977 | 979 | 49,000 | 979 |
| 2006-08-23 | 971 | 993 | 970 | 986 | 133,000 | 986 |
| 2006-08-22 | 980 | 980 | 970 | 976 | 167,000 | 976 |
| 2006-08-21 | 985 | 990 | 970 | 981 | 127,000 | 981 |
| 2006-08-18 | 990 | 990 | 981 | 985 | 57,000 | 985 |
| 2006-08-17 | 991 | 998 | 990 | 990 | 42,000 | 990 |
| 2006-08-16 | 1,002 | 1,005 | 995 | 999 | 48,000 | 999 |
| 2006-08-15 | 990 | 995 | 990 | 993 | 37,000 | 993 |
| 2006-08-14 | 997 | 1,001 | 987 | 1,000 | 43,000 | 1,000 |
| 2006-08-11 | 990 | 1,001 | 990 | 990 | 86,000 | 990 |
| 2006-08-10 | 990 | 1,007 | 990 | 999 | 53,000 | 999 |
| 2006-08-09 | 1,009 | 1,016 | 989 | 1,010 | 100,000 | 1,010 |
| 2006-08-08 | 999 | 1,029 | 985 | 1,019 | 193,000 | 1,019 |
| 2006-08-07 | 999 | 1,007 | 995 | 997 | 210,000 | 997 |
| 2006-08-04 | 986 | 1,018 | 986 | 1,009 | 281,000 | 1,009 |
| 2006-08-03 | 982 | 994 | 982 | 986 | 50,000 | 986 |
| 2006-08-02 | 999 | 1,007 | 995 | 999 | 111,000 | 999 |
| 2006-08-01 | 1,009 | 1,019 | 1,004 | 1,009 | 154,000 | 1,009 |
| 2006-07-31 | 1,007 | 1,007 | 987 | 1,002 | 63,000 | 1,002 |
| 2006-07-28 | 996 | 1,007 | 986 | 997 | 68,000 | 997 |
| 2006-07-27 | 991 | 1,006 | 980 | 1,002 | 150,000 | 1,002 |
| 2006-07-26 | 992 | 1,003 | 983 | 988 | 68,000 | 988 |
| 2006-07-25 | 979 | 985 | 978 | 982 | 51,000 | 982 |
| 2006-07-24 | 987 | 987 | 968 | 979 | 64,000 | 979 |
| 2006-07-21 | 971 | 992 | 962 | 978 | 72,000 | 978 |
| 2006-07-20 | 968 | 981 | 960 | 981 | 101,000 | 981 |
| 2006-07-19 | 952 | 980 | 950 | 958 | 108,000 | 958 |
| 2006-07-18 | 982 | 987 | 951 | 956 | 126,000 | 956 |
| 2006-07-14 | 979 | 995 | 979 | 992 | 84,000 | 992 |
| 2006-07-13 | 1,004 | 1,007 | 990 | 997 | 119,000 | 997 |
| 2006-07-12 | 1,010 | 1,029 | 987 | 1,023 | 250,000 | 1,023 |
| 2006-07-11 | 1,016 | 1,017 | 989 | 1,005 | 153,000 | 1,005 |
| 2006-07-10 | 965 | 1,016 | 960 | 1,014 | 268,000 | 1,014 |
| 2006-07-07 | 974 | 987 | 974 | 986 | 89,000 | 986 |
| 2006-07-06 | 966 | 977 | 959 | 974 | 91,000 | 974 |
| 2006-07-05 | 971 | 981 | 970 | 975 | 67,000 | 975 |
| 2006-07-04 | 982 | 983 | 971 | 976 | 91,000 | 976 |
| 2006-07-03 | 1,001 | 1,001 | 986 | 988 | 76,000 | 988 |
| 2006-06-30 | 968 | 983 | 953 | 980 | 76,000 | 980 |
| 2006-06-29 | 948 | 956 | 941 | 951 | 73,000 | 951 |
| 2006-06-28 | 942 | 963 | 940 | 958 | 86,000 | 958 |
| 2006-06-27 | 958 | 968 | 958 | 965 | 31,000 | 965 |
| 2006-06-26 | 971 | 971 | 962 | 965 | 46,000 | 965 |
| 2006-06-23 | 960 | 967 | 953 | 966 | 100,000 | 966 |
| 2006-06-22 | 980 | 988 | 960 | 985 | 70,000 | 985 |
| 2006-06-21 | 966 | 973 | 954 | 971 | 80,000 | 971 |
| 2006-06-20 | 962 | 969 | 953 | 962 | 86,000 | 962 |
| 2006-06-19 | 958 | 972 | 958 | 962 | 61,000 | 962 |
| 2006-06-16 | 951 | 966 | 941 | 955 | 124,000 | 955 |
| 2006-06-15 | 967 | 969 | 934 | 943 | 188,000 | 943 |
| 2006-06-14 | 945 | 978 | 944 | 978 | 149,000 | 978 |
| 2006-06-13 | 946 | 967 | 946 | 955 | 98,000 | 955 |
| 2006-06-12 | 936 | 967 | 928 | 956 | 105,000 | 956 |
| 2006-06-09 | 954 | 985 | 940 | 966 | 282,000 | 966 |
| 2006-06-08 | 1,000 | 1,007 | 970 | 974 | 156,000 | 974 |
| 2006-06-07 | 1,019 | 1,028 | 1,004 | 1,009 | 128,000 | 1,009 |
| 2006-06-06 | 998 | 1,045 | 998 | 1,019 | 203,000 | 1,019 |
| 2006-06-05 | 1,015 | 1,019 | 991 | 998 | 115,000 | 998 |
| 2006-06-02 | 985 | 1,016 | 980 | 1,015 | 239,000 | 1,015 |
| 2006-06-01 | 985 | 998 | 980 | 990 | 212,000 | 990 |
| 2006-05-31 | 976 | 993 | 972 | 984 | 206,000 | 984 |
| 2006-05-30 | 984 | 984 | 978 | 978 | 48,000 | 978 |
| 2006-05-29 | 989 | 998 | 970 | 978 | 231,000 | 978 |
| 2006-05-26 | 992 | 994 | 975 | 987 | 212,000 | 987 |
| 2006-05-25 | 992 | 999 | 963 | 987 | 126,000 | 987 |
| 2006-05-24 | 995 | 1,007 | 961 | 990 | 300,000 | 990 |
| 2006-05-23 | 1,001 | 1,048 | 997 | 1,025 | 197,000 | 1,025 |
| 2006-05-22 | 1,045 | 1,045 | 1,014 | 1,014 | 189,000 | 1,014 |
| 2006-05-19 | 1,035 | 1,042 | 1,008 | 1,040 | 236,000 | 1,040 |
| 2006-05-18 | 1,020 | 1,036 | 1,004 | 1,035 | 122,000 | 1,035 |
| 2006-05-17 | 1,030 | 1,041 | 1,025 | 1,040 | 177,000 | 1,040 |
| 2006-05-16 | 1,028 | 1,051 | 1,000 | 1,037 | 244,000 | 1,037 |
| 2006-05-15 | 971 | 1,017 | 955 | 1,008 | 208,000 | 1,008 |
| 2006-05-12 | 971 | 988 | 971 | 979 | 71,000 | 979 |
| 2006-05-11 | 1,000 | 1,013 | 996 | 1,008 | 56,000 | 1,008 |
| 2006-05-10 | 1,026 | 1,035 | 1,001 | 1,009 | 159,000 | 1,009 |
| 2006-05-09 | 1,024 | 1,056 | 1,024 | 1,046 | 303,000 | 1,046 |
| 2006-05-08 | 1,030 | 1,042 | 1,019 | 1,034 | 191,000 | 1,034 |
| 2006-05-02 | 1,005 | 1,018 | 997 | 1,015 | 112,000 | 1,015 |
| 2006-05-01 | 1,011 | 1,011 | 988 | 999 | 95,000 | 999 |
| 2006-04-28 | 1,003 | 1,014 | 993 | 1,001 | 118,000 | 1,001 |
| 2006-04-27 | 1,010 | 1,014 | 996 | 1,003 | 57,000 | 1,003 |
| 2006-04-26 | 1,014 | 1,024 | 999 | 1,010 | 206,000 | 1,010 |
| 2006-04-25 | 985 | 1,017 | 985 | 1,014 | 226,000 | 1,014 |
| 2006-04-24 | 994 | 1,014 | 982 | 1,003 | 168,000 | 1,003 |
| 2006-04-21 | 972 | 994 | 972 | 992 | 103,000 | 992 |
| 2006-04-20 | 980 | 986 | 971 | 981 | 75,000 | 981 |
| 2006-04-19 | 980 | 996 | 976 | 980 | 53,000 | 980 |
| 2006-04-18 | 980 | 985 | 976 | 978 | 50,000 | 978 |
| 2006-04-17 | 998 | 1,003 | 988 | 990 | 50,000 | 990 |
| 2006-04-14 | 981 | 1,004 | 980 | 999 | 140,000 | 999 |
| 2006-04-13 | 996 | 996 | 973 | 979 | 94,000 | 979 |
| 2006-04-12 | 1,009 | 1,015 | 1,000 | 1,001 | 56,000 | 1,001 |
| 2006-04-11 | 997 | 1,034 | 995 | 1,015 | 148,000 | 1,015 |
| 2006-04-10 | 1,005 | 1,005 | 994 | 1,004 | 45,000 | 1,004 |
| 2006-04-07 | 1,008 | 1,010 | 990 | 1,002 | 55,000 | 1,002 |
| 2006-04-06 | 996 | 1,005 | 995 | 1,004 | 91,000 | 1,004 |
| 2006-04-05 | 987 | 1,022 | 987 | 1,004 | 83,000 | 1,004 |
| 2006-04-04 | 1,010 | 1,011 | 997 | 1,007 | 89,000 | 1,007 |
| 2006-04-03 | 1,017 | 1,018 | 998 | 1,011 | 130,000 | 1,011 |
| 2006-03-31 | 1,040 | 1,040 | 1,017 | 1,018 | 67,000 | 1,018 |
| 2006-03-30 | 1,041 | 1,041 | 1,024 | 1,026 | 58,000 | 1,026 |
| 2006-03-29 | 1,031 | 1,048 | 1,011 | 1,039 | 90,000 | 1,039 |
| 2006-03-28 | 1,014 | 1,060 | 1,010 | 1,049 | 197,000 | 1,049 |
| 2006-03-27 | 1,000 | 1,026 | 1,000 | 1,025 | 216,000 | 1,025 |
| 2006-03-24 | 1,000 | 1,000 | 990 | 990 | 64,000 | 990 |
| 2006-03-23 | 997 | 1,007 | 987 | 990 | 59,000 | 990 |
| 2006-03-22 | 992 | 1,009 | 985 | 996 | 149,000 | 996 |
| 2006-03-20 | 970 | 990 | 970 | 985 | 66,000 | 985 |
| 2006-03-17 | 957 | 973 | 946 | 971 | 88,000 | 971 |
| 2006-03-16 | 967 | 970 | 947 | 957 | 76,000 | 957 |
| 2006-03-15 | 956 | 978 | 945 | 969 | 91,000 | 969 |
| 2006-03-14 | 976 | 987 | 960 | 966 | 51,000 | 966 |
| 2006-03-13 | 984 | 990 | 970 | 974 | 93,000 | 974 |
| 2006-03-10 | 932 | 992 | 925 | 986 | 322,000 | 986 |
| 2006-03-09 | 912 | 959 | 908 | 959 | 147,000 | 959 |
| 2006-03-08 | 938 | 938 | 912 | 921 | 97,000 | 921 |
| 2006-03-07 | 943 | 950 | 926 | 948 | 98,000 | 948 |
| 2006-03-06 | 940 | 962 | 940 | 950 | 108,000 | 950 |
| 2006-03-03 | 961 | 967 | 941 | 947 | 87,000 | 947 |
| 2006-03-02 | 957 | 985 | 957 | 971 | 87,000 | 971 |
| 2006-03-01 | 978 | 978 | 957 | 957 | 115,000 | 957 |
| 2006-02-28 | 976 | 981 | 940 | 979 | 98,000 | 979 |
| 2006-02-27 | 983 | 986 | 975 | 976 | 93,000 | 976 |
| 2006-02-24 | 990 | 990 | 975 | 975 | 135,000 | 975 |
| 2006-02-23 | 975 | 995 | 975 | 994 | 81,000 | 994 |
| 2006-02-22 | 995 | 995 | 970 | 970 | 112,000 | 970 |
| 2006-02-21 | 982 | 999 | 982 | 995 | 71,000 | 995 |
| 2006-02-20 | 990 | 999 | 972 | 973 | 86,000 | 973 |
| 2006-02-17 | 999 | 1,006 | 990 | 999 | 189,000 | 999 |
| 2006-02-16 | 995 | 1,015 | 990 | 998 | 263,000 | 998 |
| 2006-02-15 | 1,000 | 1,000 | 969 | 975 | 96,000 | 975 |
| 2006-02-14 | 992 | 1,006 | 970 | 1,000 | 108,000 | 1,000 |
| 2006-02-13 | 992 | 1,000 | 985 | 986 | 103,000 | 986 |
| 2006-02-10 | 987 | 999 | 986 | 992 | 130,000 | 992 |
| 2006-02-09 | 1,000 | 1,000 | 989 | 997 | 89,000 | 997 |
| 2006-02-08 | 999 | 1,006 | 980 | 980 | 94,000 | 980 |
| 2006-02-07 | 1,006 | 1,007 | 990 | 1,005 | 60,000 | 1,005 |
| 2006-02-06 | 991 | 1,003 | 991 | 1,002 | 110,000 | 1,002 |
| 2006-02-03 | 997 | 998 | 987 | 990 | 49,000 | 990 |
| 2006-02-02 | 975 | 1,000 | 973 | 999 | 117,000 | 999 |
| 2006-02-01 | 997 | 1,001 | 967 | 973 | 158,000 | 973 |
| 2006-01-31 | 1,000 | 1,009 | 991 | 997 | 156,000 | 997 |
| 2006-01-30 | 1,000 | 1,016 | 1,000 | 1,004 | 194,000 | 1,004 |
| 2006-01-27 | 977 | 998 | 977 | 983 | 158,000 | 983 |
| 2006-01-26 | 944 | 1,001 | 940 | 987 | 367,000 | 987 |
| 2006-01-25 | 940 | 944 | 917 | 920 | 206,000 | 920 |
| 2006-01-24 | 936 | 954 | 929 | 954 | 105,000 | 954 |
| 2006-01-23 | 938 | 938 | 916 | 916 | 107,000 | 916 |
| 2006-01-20 | 940 | 947 | 910 | 918 | 207,000 | 918 |
| 2006-01-19 | 916 | 941 | 907 | 934 | 269,000 | 934 |
| 2006-01-18 | 943 | 947 | 893 | 898 | 124,000 | 898 |
| 2006-01-17 | 972 | 979 | 942 | 942 | 144,000 | 942 |
| 2006-01-16 | 976 | 976 | 959 | 965 | 67,000 | 965 |
| 2006-01-13 | 995 | 1,000 | 976 | 981 | 133,000 | 981 |
| 2006-01-12 | 990 | 998 | 985 | 994 | 140,000 | 994 |
| 2006-01-11 | 961 | 993 | 960 | 989 | 167,000 | 989 |
| 2006-01-10 | 992 | 993 | 961 | 961 | 174,000 | 961 |
| 2006-01-06 | 1,015 | 1,015 | 992 | 992 | 204,000 | 992 |
| 2006-01-05 | 1,035 | 1,036 | 1,010 | 1,015 | 248,000 | 1,015 |
| 2006-01-04 | 990 | 1,048 | 984 | 1,031 | 189,000 | 1,031 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
