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