4516 日本新薬(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,295.45 |
| 1986-12-19 | 1,800 | 1,830 | 1,800 | 1,800 | 13,000 | 1,363.64 |
| 1986-12-18 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,295.45 |
| 1986-12-17 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,287.88 |
| 1986-12-16 | 1,780 | 1,780 | 1,730 | 1,730 | 33,000 | 1,310.61 |
| 1986-12-15 | 1,740 | 1,800 | 1,720 | 1,780 | 33,000 | 1,348.48 |
| 1986-12-12 | 1,580 | 1,690 | 1,580 | 1,680 | 15,000 | 1,272.73 |
| 1986-12-11 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 1,151.52 |
| 1986-12-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,098.48 |
| 1986-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1986-11-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,060.61 |
| 1986-11-14 | 1,280 | 1,320 | 1,280 | 1,320 | 9,000 | 1,000 |
| 1986-11-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 946.97 |
| 1986-10-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 848.49 |
| 1986-09-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 901.52 |
| 1986-09-02 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,015.15 |
| 1986-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,060.61 |
| 1986-08-20 | 1,440 | 1,440 | 1,440 | 1,440 | 14,000 | 1,090.91 |
| 1986-08-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,030.30 |
| 1986-08-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,015.15 |
| 1986-08-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,045.45 |
| 1986-07-26 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,128.79 |
| 1986-07-11 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 | 1,113.64 |
| 1986-07-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,106.06 |
| 1986-07-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,136.36 |
| 1986-07-02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,151.52 |
| 1986-07-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,166.67 |
| 1986-06-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,174.24 |
| 1986-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,212.12 |
| 1986-06-26 | 1,540 | 1,550 | 1,530 | 1,550 | 9,000 | 1,174.24 |
| 1986-06-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,075.76 |
| 1986-06-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,075.76 |
| 1986-06-16 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,083.33 |
| 1986-06-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,166.67 |
| 1986-05-31 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,166.67 |
| 1986-05-29 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 | 1,196.97 |
| 1986-05-28 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,189.39 |
| 1986-05-27 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 1,189.39 |
| 1986-05-26 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,121.21 |
| 1986-05-24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,098.48 |
| 1986-05-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,106.06 |
| 1986-05-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,068.18 |
| 1986-05-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1986-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,045.45 |
| 1986-04-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,053.03 |
| 1986-04-01 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,045.45 |
| 1986-03-26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,045.45 |
| 1986-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,136.36 |
| 1986-03-07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,151.52 |
| 1986-03-05 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,106.06 |
| 1986-02-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,128.79 |
| 1986-02-26 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,113.64 |
| 1986-02-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,083.33 |
| 1986-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,136.36 |
| 1986-01-25 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,045.45 |
| 1986-01-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,068.18 |
| 1986-01-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,060.61 |
| 1986-01-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,000 |
| 1986-01-07 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,030.30 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
