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 |
|---|---|---|---|---|---|---|
| 1983-12-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,068.18 |
| 1983-12-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,022.73 |
| 1983-12-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,022.73 |
| 1983-11-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,068.18 |
| 1983-11-16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,401.52 |
| 1983-11-11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,431.82 |
| 1983-11-08 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,416.67 |
| 1983-10-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,287.88 |
| 1983-10-18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,416.67 |
| 1983-10-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1983-10-06 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,537.88 |
| 1983-10-03 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,507.58 |
| 1983-09-21 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,666.67 |
| 1983-09-19 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 1,704.55 |
| 1983-08-31 | 1,200 | 1,230 | 1,200 | 1,210 | 11,000 | 916.67 |
| 1983-08-26 | 800 | 821 | 800 | 821 | 22,000 | 621.97 |
| 1983-08-17 | 720 | 720 | 720 | 720 | 6,000 | 545.46 |
| 1983-08-05 | 710 | 710 | 710 | 710 | 2,000 | 537.88 |
| 1983-08-02 | 703 | 703 | 703 | 703 | 1,000 | 532.58 |
| 1983-07-26 | 737 | 737 | 737 | 737 | 4,000 | 558.33 |
| 1983-07-13 | 740 | 740 | 740 | 740 | 2,000 | 560.61 |
| 1983-07-08 | 789 | 789 | 788 | 788 | 3,000 | 596.97 |
| 1983-07-07 | 806 | 806 | 798 | 798 | 20,000 | 604.55 |
| 1983-07-06 | 785 | 805 | 785 | 805 | 5,000 | 609.85 |
| 1983-07-05 | 770 | 810 | 770 | 795 | 18,000 | 602.27 |
| 1983-06-25 | 732 | 732 | 732 | 732 | 11,000 | 554.55 |
| 1983-06-24 | 702 | 702 | 702 | 702 | 1,000 | 531.82 |
| 1983-06-22 | 690 | 690 | 690 | 690 | 1,000 | 522.73 |
| 1983-06-16 | 691 | 691 | 691 | 691 | 1,000 | 523.49 |
| 1983-06-14 | 645 | 645 | 645 | 645 | 2,000 | 488.64 |
| 1983-06-03 | 670 | 670 | 670 | 670 | 1,000 | 507.58 |
| 1983-06-02 | 671 | 671 | 671 | 671 | 1,000 | 508.33 |
| 1983-06-01 | 665 | 670 | 665 | 670 | 4,000 | 507.58 |
| 1983-05-27 | 673 | 673 | 673 | 673 | 2,000 | 509.85 |
| 1983-05-26 | 684 | 684 | 683 | 683 | 6,000 | 517.42 |
| 1983-05-25 | 689 | 689 | 689 | 689 | 1,000 | 521.97 |
| 1983-05-23 | 660 | 660 | 660 | 660 | 1,000 | 500 |
| 1983-05-19 | 648 | 648 | 648 | 648 | 1,000 | 490.91 |
| 1983-05-18 | 638 | 638 | 638 | 638 | 2,000 | 483.33 |
| 1983-05-10 | 645 | 645 | 645 | 645 | 1,000 | 488.64 |
| 1983-05-09 | 642 | 642 | 642 | 642 | 1,000 | 486.36 |
| 1983-03-29 | 645 | 645 | 641 | 641 | 2,000 | 485.61 |
| 1983-03-17 | 670 | 670 | 670 | 670 | 1,000 | 507.58 |
| 1983-03-08 | 663 | 663 | 663 | 663 | 2,000 | 502.27 |
| 1983-03-04 | 700 | 700 | 690 | 690 | 4,000 | 522.73 |
| 1983-03-03 | 727 | 728 | 700 | 700 | 14,000 | 530.30 |
| 1983-03-02 | 708 | 728 | 708 | 725 | 125,000 | 549.24 |
| 1983-03-01 | 713 | 722 | 709 | 709 | 117,000 | 537.12 |
| 1983-02-28 | 670 | 678 | 670 | 678 | 5,000 | 513.64 |
| 1983-02-25 | 680 | 680 | 680 | 680 | 102,000 | 515.15 |
| 1983-02-14 | 622 | 622 | 622 | 622 | 3,000 | 471.21 |
| 1983-01-21 | 585 | 585 | 585 | 585 | 1,000 | 443.18 |
| 1983-01-20 | 585 | 585 | 585 | 585 | 1,000 | 443.18 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
