日本新薬(4516)の株価時系列情報
日本新薬(4516)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 |
| 1995/12/28 | 980 | 1,000 | 980 | 1,000 | 3,000 |
| 1995/12/27 | 965 | 965 | 965 | 965 | 1,000 |
| 1995/12/25 | 950 | 950 | 950 | 950 | 3,000 |
| 1995/12/22 | 958 | 958 | 950 | 950 | 4,000 |
| 1995/12/21 | 960 | 963 | 959 | 959 | 4,000 |
| 1995/12/19 | 966 | 966 | 964 | 964 | 2,000 |
| 1995/12/18 | 966 | 966 | 966 | 966 | 1,000 |
| 1995/12/14 | 910 | 910 | 910 | 910 | 5,000 |
| 1995/12/13 | 906 | 906 | 901 | 901 | 2,000 |
| 1995/12/12 | 905 | 905 | 900 | 900 | 18,000 |
| 1995/12/11 | 905 | 905 | 900 | 900 | 14,000 |
| 1995/12/08 | 885 | 895 | 885 | 890 | 69,000 |
| 1995/12/07 | 900 | 900 | 890 | 890 | 17,000 |
| 1995/12/06 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/12/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/12/01 | 890 | 890 | 889 | 889 | 3,000 |
| 1995/11/29 | 895 | 895 | 893 | 895 | 8,000 |
| 1995/11/28 | 881 | 881 | 881 | 881 | 1,000 |
| 1995/11/27 | 902 | 902 | 902 | 902 | 1,000 |
| 1995/11/24 | 900 | 902 | 900 | 902 | 2,000 |
| 1995/11/22 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/11/21 | 895 | 895 | 895 | 895 | 6,000 |
| 1995/11/17 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/11/16 | 910 | 910 | 910 | 910 | 10,000 |
| 1995/11/15 | 901 | 901 | 901 | 901 | 1,000 |
| 1995/11/14 | 908 | 908 | 908 | 908 | 5,000 |
| 1995/11/13 | 915 | 915 | 910 | 911 | 5,000 |
| 1995/11/10 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/11/09 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/11/08 | 905 | 905 | 905 | 905 | 2,000 |
| 1995/11/07 | 910 | 910 | 900 | 900 | 12,000 |
| 1995/11/06 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/11/02 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/11/01 | 906 | 906 | 906 | 906 | 1,000 |
| 1995/10/31 | 895 | 895 | 895 | 895 | 4,000 |
| 1995/10/30 | 910 | 910 | 910 | 910 | 4,000 |
| 1995/10/27 | 920 | 920 | 910 | 910 | 2,000 |
| 1995/10/24 | 945 | 945 | 945 | 945 | 3,000 |
| 1995/10/23 | 906 | 920 | 906 | 920 | 3,000 |
| 1995/10/20 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/10/19 | 925 | 940 | 925 | 940 | 4,000 |
| 1995/10/18 | 935 | 935 | 930 | 930 | 11,000 |
| 1995/10/16 | 935 | 935 | 935 | 935 | 1,000 |
| 1995/10/13 | 951 | 951 | 951 | 951 | 3,000 |
| 1995/10/12 | 951 | 951 | 951 | 951 | 1,000 |
| 1995/10/11 | 980 | 980 | 970 | 970 | 4,000 |
| 1995/10/09 | 965 | 965 | 965 | 965 | 1,000 |
| 1995/10/05 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/10/04 | 965 | 971 | 965 | 971 | 8,000 |
| 1995/10/03 | 965 | 965 | 965 | 965 | 1,000 |
| 1995/09/29 | 935 | 935 | 935 | 935 | 1,000 |
| 1995/09/28 | 933 | 933 | 933 | 933 | 2,000 |
| 1995/09/25 | 935 | 948 | 935 | 948 | 4,000 |
| 1995/09/22 | 925 | 925 | 925 | 925 | 2,000 |
| 1995/09/19 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/09/13 | 936 | 936 | 936 | 936 | 1,000 |
| 1995/09/08 | 905 | 905 | 905 | 905 | 7,000 |
| 1995/09/07 | 924 | 925 | 924 | 925 | 4,000 |
| 1995/09/06 | 925 | 925 | 924 | 924 | 2,000 |
| 1995/09/05 | 934 | 934 | 934 | 934 | 2,000 |
| 1995/09/04 | 954 | 954 | 954 | 954 | 1,000 |
| 1995/09/01 | 935 | 935 | 935 | 935 | 2,000 |
| 1995/08/30 | 945 | 945 | 945 | 945 | 2,000 |
| 1995/08/23 | 934 | 934 | 934 | 934 | 3,000 |
| 1995/08/22 | 937 | 937 | 933 | 935 | 10,000 |
| 1995/08/21 | 933 | 938 | 933 | 938 | 2,000 |
| 1995/08/17 | 905 | 905 | 905 | 905 | 1,000 |
| 1995/08/15 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/08/10 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/08/09 | 900 | 910 | 900 | 910 | 2,000 |
| 1995/08/08 | 872 | 872 | 872 | 872 | 1,000 |
| 1995/08/04 | 888 | 888 | 885 | 885 | 5,000 |
| 1995/08/03 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/08/02 | 887 | 887 | 887 | 887 | 1,000 |
| 1995/08/01 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/07/28 | 875 | 875 | 875 | 875 | 1,000 |
| 1995/07/27 | 895 | 895 | 895 | 895 | 4,000 |
| 1995/07/26 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/07/24 | 895 | 895 | 895 | 895 | 1,000 |
| 1995/07/21 | 876 | 876 | 876 | 876 | 1,000 |
| 1995/07/20 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/07/19 | 905 | 905 | 905 | 905 | 2,000 |
| 1995/07/18 | 915 | 920 | 915 | 915 | 4,000 |
| 1995/07/17 | 915 | 915 | 915 | 915 | 4,000 |
| 1995/07/14 | 895 | 895 | 895 | 895 | 2,000 |
| 1995/07/12 | 896 | 896 | 896 | 896 | 1,000 |
| 1995/07/07 | 856 | 856 | 856 | 856 | 1,000 |
| 1995/07/05 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/07/03 | 845 | 845 | 845 | 845 | 1,000 |
| 1995/06/30 | 841 | 841 | 841 | 841 | 3,000 |
| 1995/06/29 | 842 | 842 | 842 | 842 | 4,000 |
| 1995/06/28 | 860 | 860 | 860 | 860 | 3,000 |
| 1995/06/27 | 865 | 865 | 865 | 865 | 1,000 |
| 1995/06/23 | 859 | 859 | 859 | 859 | 1,000 |
| 1995/06/22 | 875 | 875 | 875 | 875 | 1,000 |
| 1995/06/21 | 863 | 863 | 861 | 861 | 4,000 |
| 1995/06/20 | 860 | 861 | 860 | 861 | 4,000 |
| 1995/06/19 | 847 | 847 | 847 | 847 | 2,000 |
| 1995/06/16 | 850 | 850 | 845 | 845 | 3,000 |
| 1995/06/15 | 838 | 843 | 838 | 843 | 3,000 |
| 1995/06/14 | 845 | 860 | 845 | 845 | 7,000 |
| 1995/06/13 | 845 | 850 | 845 | 850 | 4,000 |
| 1995/06/12 | 865 | 865 | 864 | 864 | 4,000 |
| 1995/06/09 | 885 | 885 | 885 | 885 | 8,000 |
| 1995/06/08 | 888 | 888 | 888 | 888 | 4,000 |
| 1995/06/07 | 890 | 890 | 885 | 890 | 12,000 |
| 1995/06/06 | 901 | 901 | 901 | 901 | 14,000 |
| 1995/06/05 | 907 | 910 | 907 | 910 | 10,000 |
| 1995/06/02 | 900 | 900 | 900 | 900 | 14,000 |
| 1995/06/01 | 905 | 915 | 899 | 899 | 12,000 |
| 1995/05/31 | 925 | 925 | 925 | 925 | 1,000 |
| 1995/05/29 | 939 | 948 | 939 | 942 | 3,000 |
| 1995/05/26 | 948 | 948 | 948 | 948 | 3,000 |
| 1995/05/25 | 965 | 965 | 965 | 965 | 4,000 |
| 1995/05/24 | 968 | 969 | 968 | 969 | 8,000 |
| 1995/05/23 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/05/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/05/17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/05/12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1995/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/05/01 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1995/04/28 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1995/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/04/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/04/21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/04/20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1995/04/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/03/28 | 1,020 | 1,030 | 980 | 980 | 14,000 |
| 1995/03/28 | 1 -> 1.20 分割 | ||||
| 1995/03/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1995/03/23 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1995/03/20 | 1,260 | 1,260 | 1,240 | 1,260 | 3,000 |
| 1995/03/17 | 1,250 | 1,250 | 1,230 | 1,240 | 3,000 |
| 1995/03/14 | 1,240 | 1,240 | 1,230 | 1,240 | 7,000 |
| 1995/03/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/03/01 | 1,230 | 1,260 | 1,230 | 1,240 | 4,000 |
| 1995/02/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1995/02/27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1995/02/23 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 |
| 1995/02/21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1995/02/20 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1995/02/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/02/16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1995/02/15 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 |
| 1995/02/14 | 1,260 | 1,290 | 1,260 | 1,290 | 9,000 |
| 1995/02/02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1995/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/01/26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1995/01/24 | 1,140 | 1,240 | 1,140 | 1,240 | 4,000 |
| 1995/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/01/20 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 |
| 1995/01/19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1995/01/11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/01/10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/01/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/01/04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |