4516 日本新薬(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-201,4101,4101,4101,4101,0001,068.18
1983-12-151,3501,3501,3501,3501,0001,022.73
1983-12-071,3501,3501,3501,3501,0001,022.73
1983-11-301,4101,4101,4101,4102,0001,068.18
1983-11-161,8501,8501,8501,8503,0001,401.52
1983-11-111,8901,8901,8901,8901,0001,431.82
1983-11-081,8701,8701,8701,8701,0001,416.67
1983-10-241,7001,7001,7001,7001,0001,287.88
1983-10-181,8701,8701,8701,8701,0001,416.67
1983-10-151,8501,8501,8501,8501,0001,401.52
1983-10-062,0302,0302,0302,0301,0001,537.88
1983-10-031,9901,9901,9901,9901,0001,507.58
1983-09-212,2002,2002,2002,2001,0001,666.67
1983-09-192,2502,2502,2502,2504,0001,704.55
1983-08-311,2001,2301,2001,21011,000916.67
1983-08-2680082180082122,000621.97
1983-08-177207207207206,000545.46
1983-08-057107107107102,000537.88
1983-08-027037037037031,000532.58
1983-07-267377377377374,000558.33
1983-07-137407407407402,000560.61
1983-07-087897897887883,000596.97
1983-07-0780680679879820,000604.55
1983-07-067858057858055,000609.85
1983-07-0577081077079518,000602.27
1983-06-2573273273273211,000554.55
1983-06-247027027027021,000531.82
1983-06-226906906906901,000522.73
1983-06-166916916916911,000523.49
1983-06-146456456456452,000488.64
1983-06-036706706706701,000507.58
1983-06-026716716716711,000508.33
1983-06-016656706656704,000507.58
1983-05-276736736736732,000509.85
1983-05-266846846836836,000517.42
1983-05-256896896896891,000521.97
1983-05-236606606606601,000500
1983-05-196486486486481,000490.91
1983-05-186386386386382,000483.33
1983-05-106456456456451,000488.64
1983-05-096426426426421,000486.36
1983-03-296456456416412,000485.61
1983-03-176706706706701,000507.58
1983-03-086636636636632,000502.27
1983-03-047007006906904,000522.73
1983-03-0372772870070014,000530.30
1983-03-02708728708725125,000549.24
1983-03-01713722709709117,000537.12
1983-02-286706786706785,000513.64
1983-02-25680680680680102,000515.15
1983-02-146226226226223,000471.21
1983-01-215855855855851,000443.18
1983-01-205855855855851,000443.18

分割・併合履歴 : [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株