4516 日本新薬(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,045.45 |
| 1985-12-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 977.27 |
| 1985-12-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,053.03 |
| 1985-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,060.61 |
| 1985-12-11 | 1,450 | 1,450 | 1,440 | 1,440 | 11,000 | 1,090.91 |
| 1985-12-10 | 1,450 | 1,460 | 1,450 | 1,460 | 15,000 | 1,106.06 |
| 1985-12-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,060.61 |
| 1985-12-06 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,000 |
| 1985-12-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 962.12 |
| 1985-11-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 977.27 |
| 1985-11-26 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,015.15 |
| 1985-11-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,060.61 |
| 1985-11-15 | 1,460 | 1,460 | 1,430 | 1,430 | 2,000 | 1,083.33 |
| 1985-11-14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,106.06 |
| 1985-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 909.09 |
| 1985-11-01 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 878.79 |
| 1985-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 909.09 |
| 1985-10-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 886.36 |
| 1985-10-26 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 856.06 |
| 1985-10-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 916.67 |
| 1985-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 909.09 |
| 1985-09-26 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 924.24 |
| 1985-08-24 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,037.88 |
| 1985-07-26 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 909.09 |
| 1985-07-11 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 946.97 |
| 1985-07-02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,000 |
| 1985-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 984.85 |
| 1985-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1985-06-26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 992.42 |
| 1985-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1985-06-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 962.12 |
| 1985-06-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,022.73 |
| 1985-06-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,037.88 |
| 1985-05-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,060.61 |
| 1985-04-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,136.36 |
| 1985-04-16 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,310.61 |
| 1985-03-26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,333.33 |
| 1985-03-14 | 1,850 | 1,850 | 1,850 | 1,850 | 50,000 | 1,401.52 |
| 1985-03-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,439.39 |
| 1985-02-23 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,371.21 |
| 1985-02-04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,515.15 |
| 1985-01-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
