4516 日本新薬(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 976 | 983 | 972 | 973 | 112,000 | 973 |
| 2012-12-27 | 990 | 993 | 982 | 982 | 102,000 | 982 |
| 2012-12-26 | 994 | 995 | 985 | 991 | 164,000 | 991 |
| 2012-12-25 | 992 | 994 | 983 | 988 | 145,000 | 988 |
| 2012-12-21 | 974 | 982 | 969 | 973 | 196,000 | 973 |
| 2012-12-20 | 972 | 983 | 967 | 969 | 193,000 | 969 |
| 2012-12-19 | 958 | 973 | 947 | 972 | 252,000 | 972 |
| 2012-12-18 | 970 | 973 | 953 | 953 | 178,000 | 953 |
| 2012-12-17 | 974 | 984 | 963 | 966 | 111,000 | 966 |
| 2012-12-14 | 974 | 988 | 966 | 970 | 219,000 | 970 |
| 2012-12-13 | 980 | 980 | 965 | 968 | 150,000 | 968 |
| 2012-12-12 | 993 | 996 | 960 | 965 | 194,000 | 965 |
| 2012-12-11 | 1,003 | 1,003 | 977 | 978 | 119,000 | 978 |
| 2012-12-10 | 991 | 993 | 971 | 988 | 134,000 | 988 |
| 2012-12-07 | 1,004 | 1,004 | 994 | 999 | 57,000 | 999 |
| 2012-12-06 | 1,020 | 1,020 | 1,000 | 1,004 | 91,000 | 1,004 |
| 2012-12-05 | 1,020 | 1,020 | 1,009 | 1,014 | 87,000 | 1,014 |
| 2012-12-04 | 1,016 | 1,025 | 1,014 | 1,022 | 57,000 | 1,022 |
| 2012-12-03 | 1,019 | 1,020 | 998 | 1,009 | 94,000 | 1,009 |
| 2012-11-30 | 1,018 | 1,018 | 1,004 | 1,009 | 83,000 | 1,009 |
| 2012-11-29 | 1,011 | 1,011 | 1,000 | 1,008 | 69,000 | 1,008 |
| 2012-11-28 | 1,017 | 1,020 | 999 | 1,012 | 99,000 | 1,012 |
| 2012-11-27 | 1,015 | 1,038 | 1,012 | 1,017 | 168,000 | 1,017 |
| 2012-11-26 | 1,013 | 1,024 | 1,008 | 1,011 | 155,000 | 1,011 |
| 2012-11-22 | 1,016 | 1,018 | 996 | 1,006 | 130,000 | 1,006 |
| 2012-11-21 | 1,000 | 1,013 | 1,000 | 1,006 | 39,000 | 1,006 |
| 2012-11-20 | 998 | 1,011 | 998 | 1,007 | 47,000 | 1,007 |
| 2012-11-19 | 1,000 | 1,023 | 999 | 999 | 105,000 | 999 |
| 2012-11-16 | 996 | 996 | 981 | 992 | 150,000 | 992 |
| 2012-11-15 | 996 | 1,000 | 987 | 994 | 58,000 | 994 |
| 2012-11-14 | 990 | 992 | 985 | 986 | 52,000 | 986 |
| 2012-11-13 | 970 | 998 | 966 | 992 | 124,000 | 992 |
| 2012-11-12 | 976 | 984 | 962 | 963 | 51,000 | 963 |
| 2012-11-09 | 976 | 989 | 970 | 979 | 69,000 | 979 |
| 2012-11-08 | 978 | 979 | 968 | 977 | 65,000 | 977 |
| 2012-11-07 | 973 | 980 | 959 | 979 | 70,000 | 979 |
| 2012-11-06 | 980 | 980 | 964 | 971 | 73,000 | 971 |
| 2012-11-05 | 976 | 983 | 974 | 975 | 81,000 | 975 |
| 2012-11-02 | 974 | 984 | 960 | 980 | 91,000 | 980 |
| 2012-11-01 | 962 | 963 | 957 | 961 | 65,000 | 961 |
| 2012-10-31 | 961 | 967 | 953 | 962 | 50,000 | 962 |
| 2012-10-30 | 959 | 975 | 956 | 956 | 92,000 | 956 |
| 2012-10-29 | 980 | 982 | 955 | 959 | 170,000 | 959 |
| 2012-10-26 | 950 | 987 | 948 | 985 | 326,000 | 985 |
| 2012-10-25 | 928 | 946 | 928 | 944 | 93,000 | 944 |
| 2012-10-24 | 932 | 936 | 925 | 928 | 69,000 | 928 |
| 2012-10-23 | 931 | 938 | 923 | 934 | 73,000 | 934 |
| 2012-10-22 | 912 | 946 | 910 | 933 | 75,000 | 933 |
| 2012-10-19 | 923 | 925 | 911 | 917 | 84,000 | 917 |
| 2012-10-18 | 934 | 937 | 923 | 926 | 67,000 | 926 |
| 2012-10-17 | 920 | 945 | 920 | 929 | 49,000 | 929 |
| 2012-10-16 | 925 | 927 | 913 | 917 | 90,000 | 917 |
| 2012-10-15 | 918 | 932 | 914 | 922 | 64,000 | 922 |
| 2012-10-12 | 940 | 949 | 910 | 918 | 141,000 | 918 |
| 2012-10-11 | 937 | 953 | 937 | 945 | 65,000 | 945 |
| 2012-10-10 | 938 | 947 | 933 | 938 | 68,000 | 938 |
| 2012-10-09 | 969 | 979 | 956 | 958 | 118,000 | 958 |
| 2012-10-05 | 976 | 991 | 968 | 984 | 76,000 | 984 |
| 2012-10-04 | 954 | 973 | 954 | 971 | 67,000 | 971 |
| 2012-10-03 | 980 | 982 | 960 | 962 | 65,000 | 962 |
| 2012-10-02 | 996 | 996 | 980 | 985 | 58,000 | 985 |
| 2012-10-01 | 1,007 | 1,007 | 985 | 995 | 105,000 | 995 |
| 2012-09-28 | 997 | 1,007 | 982 | 994 | 128,000 | 994 |
| 2012-09-27 | 965 | 995 | 964 | 992 | 110,000 | 992 |
| 2012-09-26 | 975 | 988 | 972 | 977 | 93,000 | 977 |
| 2012-09-25 | 969 | 988 | 969 | 988 | 99,000 | 988 |
| 2012-09-24 | 955 | 976 | 955 | 976 | 69,000 | 976 |
| 2012-09-21 | 945 | 962 | 945 | 960 | 51,000 | 960 |
| 2012-09-20 | 950 | 956 | 944 | 947 | 111,000 | 947 |
| 2012-09-19 | 952 | 962 | 948 | 959 | 68,000 | 959 |
| 2012-09-18 | 955 | 957 | 941 | 953 | 53,000 | 953 |
| 2012-09-14 | 958 | 959 | 940 | 950 | 94,000 | 950 |
| 2012-09-13 | 952 | 952 | 941 | 951 | 31,000 | 951 |
| 2012-09-12 | 938 | 957 | 938 | 952 | 57,000 | 952 |
| 2012-09-11 | 918 | 941 | 914 | 937 | 55,000 | 937 |
| 2012-09-10 | 924 | 937 | 924 | 931 | 49,000 | 931 |
| 2012-09-07 | 938 | 946 | 929 | 939 | 59,000 | 939 |
| 2012-09-06 | 941 | 941 | 921 | 928 | 67,000 | 928 |
| 2012-09-05 | 925 | 935 | 920 | 928 | 93,000 | 928 |
| 2012-09-04 | 944 | 945 | 928 | 935 | 64,000 | 935 |
| 2012-09-03 | 945 | 958 | 942 | 942 | 49,000 | 942 |
| 2012-08-31 | 961 | 961 | 934 | 946 | 93,000 | 946 |
| 2012-08-30 | 965 | 967 | 955 | 962 | 40,000 | 962 |
| 2012-08-29 | 954 | 968 | 954 | 965 | 60,000 | 965 |
| 2012-08-28 | 960 | 978 | 960 | 964 | 122,000 | 964 |
| 2012-08-27 | 967 | 980 | 959 | 959 | 108,000 | 959 |
| 2012-08-24 | 959 | 959 | 942 | 956 | 133,000 | 956 |
| 2012-08-23 | 960 | 963 | 954 | 959 | 66,000 | 959 |
| 2012-08-22 | 973 | 973 | 948 | 960 | 72,000 | 960 |
| 2012-08-21 | 971 | 981 | 963 | 964 | 65,000 | 964 |
| 2012-08-20 | 963 | 968 | 958 | 963 | 28,000 | 963 |
| 2012-08-17 | 973 | 974 | 960 | 965 | 63,000 | 965 |
| 2012-08-16 | 966 | 970 | 953 | 967 | 55,000 | 967 |
| 2012-08-15 | 975 | 977 | 965 | 966 | 54,000 | 966 |
| 2012-08-14 | 947 | 974 | 945 | 974 | 111,000 | 974 |
| 2012-08-13 | 934 | 947 | 931 | 945 | 53,000 | 945 |
| 2012-08-10 | 903 | 932 | 903 | 932 | 215,000 | 932 |
| 2012-08-09 | 934 | 934 | 891 | 920 | 266,000 | 920 |
| 2012-08-08 | 950 | 967 | 926 | 934 | 279,000 | 934 |
| 2012-08-07 | 943 | 948 | 937 | 940 | 67,000 | 940 |
| 2012-08-06 | 949 | 969 | 946 | 955 | 62,000 | 955 |
| 2012-08-03 | 950 | 956 | 944 | 947 | 43,000 | 947 |
| 2012-08-02 | 967 | 967 | 952 | 965 | 39,000 | 965 |
| 2012-08-01 | 964 | 970 | 948 | 967 | 58,000 | 967 |
| 2012-07-31 | 967 | 969 | 960 | 963 | 48,000 | 963 |
| 2012-07-30 | 969 | 973 | 966 | 967 | 67,000 | 967 |
| 2012-07-27 | 938 | 975 | 934 | 970 | 86,000 | 970 |
| 2012-07-26 | 936 | 936 | 922 | 933 | 74,000 | 933 |
| 2012-07-25 | 925 | 935 | 919 | 921 | 57,000 | 921 |
| 2012-07-24 | 940 | 940 | 923 | 925 | 35,000 | 925 |
| 2012-07-23 | 941 | 952 | 931 | 931 | 58,000 | 931 |
| 2012-07-20 | 955 | 955 | 943 | 943 | 51,000 | 943 |
| 2012-07-19 | 948 | 959 | 945 | 955 | 78,000 | 955 |
| 2012-07-18 | 937 | 952 | 937 | 947 | 39,000 | 947 |
| 2012-07-17 | 941 | 955 | 928 | 949 | 63,000 | 949 |
| 2012-07-13 | 944 | 947 | 929 | 942 | 59,000 | 942 |
| 2012-07-12 | 946 | 946 | 929 | 933 | 96,000 | 933 |
| 2012-07-11 | 956 | 956 | 940 | 946 | 43,000 | 946 |
| 2012-07-10 | 954 | 958 | 951 | 952 | 72,000 | 952 |
| 2012-07-09 | 938 | 957 | 938 | 954 | 39,000 | 954 |
| 2012-07-06 | 966 | 967 | 947 | 953 | 61,000 | 953 |
| 2012-07-05 | 984 | 985 | 964 | 966 | 59,000 | 966 |
| 2012-07-04 | 987 | 989 | 976 | 984 | 63,000 | 984 |
| 2012-07-03 | 978 | 1,000 | 978 | 993 | 67,000 | 993 |
| 2012-07-02 | 1,002 | 1,003 | 953 | 983 | 138,000 | 983 |
| 2012-06-29 | 938 | 1,008 | 938 | 1,000 | 211,000 | 1,000 |
| 2012-06-28 | 905 | 935 | 905 | 932 | 146,000 | 932 |
| 2012-06-27 | 899 | 904 | 891 | 903 | 98,000 | 903 |
| 2012-06-26 | 901 | 903 | 893 | 895 | 99,000 | 895 |
| 2012-06-25 | 899 | 901 | 890 | 900 | 62,000 | 900 |
| 2012-06-22 | 911 | 911 | 885 | 887 | 137,000 | 887 |
| 2012-06-21 | 900 | 912 | 899 | 912 | 35,000 | 912 |
| 2012-06-20 | 892 | 900 | 891 | 900 | 69,000 | 900 |
| 2012-06-19 | 906 | 910 | 885 | 888 | 78,000 | 888 |
| 2012-06-18 | 906 | 911 | 904 | 906 | 91,000 | 906 |
| 2012-06-15 | 889 | 911 | 889 | 897 | 82,000 | 897 |
| 2012-06-14 | 890 | 890 | 880 | 884 | 64,000 | 884 |
| 2012-06-13 | 884 | 899 | 882 | 885 | 63,000 | 885 |
| 2012-06-12 | 896 | 896 | 874 | 884 | 60,000 | 884 |
| 2012-06-11 | 905 | 916 | 889 | 896 | 79,000 | 896 |
| 2012-06-08 | 899 | 905 | 893 | 904 | 129,000 | 904 |
| 2012-06-07 | 884 | 902 | 884 | 900 | 93,000 | 900 |
| 2012-06-06 | 870 | 881 | 870 | 878 | 107,000 | 878 |
| 2012-06-05 | 868 | 878 | 857 | 861 | 168,000 | 861 |
| 2012-06-04 | 873 | 873 | 860 | 867 | 94,000 | 867 |
| 2012-06-01 | 865 | 881 | 865 | 875 | 103,000 | 875 |
| 2012-05-31 | 865 | 881 | 856 | 880 | 121,000 | 880 |
| 2012-05-30 | 848 | 865 | 840 | 862 | 79,000 | 862 |
| 2012-05-29 | 860 | 860 | 839 | 852 | 56,000 | 852 |
| 2012-05-28 | 884 | 886 | 869 | 870 | 100,000 | 870 |
| 2012-05-25 | 879 | 890 | 878 | 885 | 79,000 | 885 |
| 2012-05-24 | 893 | 902 | 881 | 882 | 60,000 | 882 |
| 2012-05-23 | 885 | 901 | 877 | 887 | 120,000 | 887 |
| 2012-05-22 | 892 | 904 | 888 | 894 | 86,000 | 894 |
| 2012-05-21 | 893 | 907 | 883 | 891 | 140,000 | 891 |
| 2012-05-18 | 901 | 901 | 886 | 890 | 94,000 | 890 |
| 2012-05-17 | 911 | 919 | 906 | 913 | 73,000 | 913 |
| 2012-05-16 | 935 | 935 | 913 | 920 | 54,000 | 920 |
| 2012-05-15 | 900 | 935 | 900 | 926 | 112,000 | 926 |
| 2012-05-14 | 930 | 930 | 904 | 915 | 90,000 | 915 |
| 2012-05-11 | 985 | 994 | 927 | 930 | 182,000 | 930 |
| 2012-05-10 | 995 | 1,002 | 989 | 998 | 40,000 | 998 |
| 2012-05-09 | 1,004 | 1,015 | 991 | 1,002 | 93,000 | 1,002 |
| 2012-05-08 | 985 | 1,008 | 985 | 1,007 | 86,000 | 1,007 |
| 2012-05-07 | 987 | 995 | 981 | 985 | 78,000 | 985 |
| 2012-05-02 | 999 | 1,010 | 991 | 1,003 | 121,000 | 1,003 |
| 2012-05-01 | 1,013 | 1,013 | 1,003 | 1,004 | 61,000 | 1,004 |
| 2012-04-27 | 1,020 | 1,025 | 1,007 | 1,013 | 99,000 | 1,013 |
| 2012-04-26 | 1,020 | 1,022 | 1,010 | 1,020 | 145,000 | 1,020 |
| 2012-04-25 | 991 | 1,029 | 991 | 1,023 | 123,000 | 1,023 |
| 2012-04-24 | 992 | 995 | 985 | 986 | 53,000 | 986 |
| 2012-04-23 | 997 | 1,006 | 996 | 996 | 54,000 | 996 |
| 2012-04-20 | 993 | 1,008 | 992 | 998 | 50,000 | 998 |
| 2012-04-19 | 999 | 1,012 | 999 | 1,002 | 67,000 | 1,002 |
| 2012-04-18 | 1,009 | 1,012 | 1,001 | 1,009 | 107,000 | 1,009 |
| 2012-04-17 | 999 | 1,005 | 994 | 1,004 | 81,000 | 1,004 |
| 2012-04-16 | 1,001 | 1,005 | 996 | 996 | 43,000 | 996 |
| 2012-04-13 | 1,011 | 1,024 | 1,006 | 1,012 | 196,000 | 1,012 |
| 2012-04-12 | 990 | 1,019 | 980 | 1,011 | 216,000 | 1,011 |
| 2012-04-11 | 970 | 973 | 961 | 970 | 72,000 | 970 |
| 2012-04-10 | 976 | 981 | 971 | 978 | 20,000 | 978 |
| 2012-04-09 | 980 | 988 | 974 | 977 | 40,000 | 977 |
| 2012-04-06 | 988 | 988 | 979 | 988 | 42,000 | 988 |
| 2012-04-05 | 991 | 999 | 988 | 988 | 43,000 | 988 |
| 2012-04-04 | 1,000 | 1,010 | 995 | 995 | 58,000 | 995 |
| 2012-04-03 | 1,020 | 1,020 | 1,006 | 1,006 | 34,000 | 1,006 |
| 2012-04-02 | 1,021 | 1,024 | 1,006 | 1,015 | 83,000 | 1,015 |
| 2012-03-30 | 1,018 | 1,026 | 1,009 | 1,021 | 90,000 | 1,021 |
| 2012-03-29 | 1,025 | 1,036 | 1,000 | 1,013 | 117,000 | 1,013 |
| 2012-03-28 | 1,028 | 1,038 | 1,017 | 1,020 | 76,000 | 1,020 |
| 2012-03-27 | 1,030 | 1,035 | 1,025 | 1,029 | 82,000 | 1,029 |
| 2012-03-26 | 1,040 | 1,042 | 1,030 | 1,030 | 68,000 | 1,030 |
| 2012-03-23 | 1,009 | 1,060 | 1,004 | 1,039 | 235,000 | 1,039 |
| 2012-03-22 | 1,001 | 1,008 | 996 | 1,007 | 36,000 | 1,007 |
| 2012-03-21 | 994 | 1,005 | 994 | 1,001 | 62,000 | 1,001 |
| 2012-03-19 | 1,005 | 1,008 | 1,001 | 1,005 | 34,000 | 1,005 |
| 2012-03-16 | 1,008 | 1,008 | 998 | 1,004 | 52,000 | 1,004 |
| 2012-03-15 | 994 | 1,008 | 990 | 1,006 | 106,000 | 1,006 |
| 2012-03-14 | 1,005 | 1,006 | 988 | 995 | 68,000 | 995 |
| 2012-03-13 | 1,009 | 1,010 | 997 | 1,002 | 74,000 | 1,002 |
| 2012-03-12 | 1,010 | 1,011 | 1,005 | 1,006 | 58,000 | 1,006 |
| 2012-03-09 | 1,010 | 1,017 | 1,002 | 1,014 | 112,000 | 1,014 |
| 2012-03-08 | 996 | 1,010 | 996 | 1,010 | 28,000 | 1,010 |
| 2012-03-07 | 1,004 | 1,012 | 1,000 | 1,007 | 34,000 | 1,007 |
| 2012-03-06 | 998 | 1,014 | 998 | 1,013 | 46,000 | 1,013 |
| 2012-03-05 | 1,001 | 1,004 | 999 | 1,000 | 21,000 | 1,000 |
| 2012-03-02 | 994 | 999 | 993 | 996 | 42,000 | 996 |
| 2012-03-01 | 989 | 995 | 975 | 979 | 69,000 | 979 |
| 2012-02-29 | 988 | 995 | 983 | 984 | 65,000 | 984 |
| 2012-02-28 | 977 | 986 | 975 | 983 | 58,000 | 983 |
| 2012-02-27 | 982 | 982 | 970 | 975 | 46,000 | 975 |
| 2012-02-24 | 968 | 980 | 968 | 973 | 95,000 | 973 |
| 2012-02-23 | 964 | 967 | 958 | 965 | 68,000 | 965 |
| 2012-02-22 | 958 | 969 | 952 | 964 | 75,000 | 964 |
| 2012-02-21 | 936 | 953 | 930 | 953 | 85,000 | 953 |
| 2012-02-20 | 951 | 956 | 942 | 945 | 90,000 | 945 |
| 2012-02-17 | 957 | 957 | 949 | 951 | 98,000 | 951 |
| 2012-02-16 | 955 | 957 | 950 | 950 | 52,000 | 950 |
| 2012-02-15 | 951 | 957 | 945 | 955 | 65,000 | 955 |
| 2012-02-14 | 945 | 952 | 945 | 951 | 44,000 | 951 |
| 2012-02-13 | 945 | 949 | 941 | 941 | 39,000 | 941 |
| 2012-02-10 | 946 | 950 | 946 | 949 | 29,000 | 949 |
| 2012-02-09 | 933 | 954 | 931 | 941 | 127,000 | 941 |
| 2012-02-08 | 933 | 935 | 929 | 935 | 54,000 | 935 |
| 2012-02-07 | 905 | 935 | 890 | 929 | 208,000 | 929 |
| 2012-02-06 | 897 | 898 | 880 | 883 | 52,000 | 883 |
| 2012-02-03 | 891 | 900 | 884 | 886 | 55,000 | 886 |
| 2012-02-02 | 898 | 910 | 898 | 899 | 48,000 | 899 |
| 2012-02-01 | 902 | 902 | 891 | 898 | 35,000 | 898 |
| 2012-01-31 | 900 | 905 | 888 | 895 | 54,000 | 895 |
| 2012-01-30 | 907 | 907 | 900 | 900 | 37,000 | 900 |
| 2012-01-27 | 921 | 922 | 904 | 906 | 33,000 | 906 |
| 2012-01-26 | 916 | 923 | 911 | 921 | 54,000 | 921 |
| 2012-01-25 | 910 | 915 | 901 | 910 | 102,000 | 910 |
| 2012-01-24 | 904 | 912 | 903 | 904 | 51,000 | 904 |
| 2012-01-23 | 916 | 919 | 903 | 905 | 46,000 | 905 |
| 2012-01-20 | 920 | 925 | 915 | 922 | 45,000 | 922 |
| 2012-01-19 | 922 | 928 | 910 | 916 | 47,000 | 916 |
| 2012-01-18 | 926 | 926 | 911 | 919 | 35,000 | 919 |
| 2012-01-17 | 921 | 929 | 921 | 924 | 35,000 | 924 |
| 2012-01-16 | 928 | 928 | 919 | 920 | 15,000 | 920 |
| 2012-01-13 | 916 | 930 | 916 | 929 | 40,000 | 929 |
| 2012-01-12 | 930 | 934 | 909 | 916 | 35,000 | 916 |
| 2012-01-11 | 930 | 935 | 928 | 930 | 21,000 | 930 |
| 2012-01-10 | 925 | 930 | 925 | 927 | 29,000 | 927 |
| 2012-01-06 | 935 | 936 | 921 | 925 | 16,000 | 925 |
| 2012-01-05 | 944 | 945 | 934 | 937 | 53,000 | 937 |
| 2012-01-04 | 953 | 967 | 949 | 950 | 57,000 | 950 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
