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
1986-12-261,7101,7101,7101,7101,0001,295.45
1986-12-191,8001,8301,8001,80013,0001,363.64
1986-12-181,7101,7101,7101,7102,0001,295.45
1986-12-171,6901,7001,6901,7004,0001,287.88
1986-12-161,7801,7801,7301,73033,0001,310.61
1986-12-151,7401,8001,7201,78033,0001,348.48
1986-12-121,5801,6901,5801,68015,0001,272.73
1986-12-111,5001,5201,5001,5204,0001,151.52
1986-12-101,4501,4501,4501,4502,0001,098.48
1986-12-051,4501,4501,4501,4501,0001,098.48
1986-11-261,4001,4001,4001,4003,0001,060.61
1986-11-141,2801,3201,2801,3209,0001,000
1986-11-121,2501,2501,2501,2501,000946.97
1986-10-251,1201,1201,1201,1202,000848.49
1986-09-261,1901,1901,1901,1903,000901.52
1986-09-021,3401,3401,3401,3406,0001,015.15
1986-08-261,4001,4001,4001,4003,0001,060.61
1986-08-201,4401,4401,4401,44014,0001,090.91
1986-08-181,3601,3601,3601,3601,0001,030.30
1986-08-141,3401,3401,3401,3402,0001,015.15
1986-08-071,3801,3801,3801,3801,0001,045.45
1986-07-261,4901,4901,4901,4903,0001,128.79
1986-07-111,4701,4701,4701,4708,0001,113.64
1986-07-081,4601,4601,4601,4601,0001,106.06
1986-07-071,5001,5001,5001,5001,0001,136.36
1986-07-021,5201,5201,5201,5201,0001,151.52
1986-07-011,5401,5401,5401,5401,0001,166.67
1986-06-301,5501,5501,5501,5501,0001,174.24
1986-06-271,6001,6001,6001,6002,0001,212.12
1986-06-261,5401,5501,5301,5509,0001,174.24
1986-06-201,4201,4201,4201,4201,0001,075.76
1986-06-191,4201,4201,4201,4201,0001,075.76
1986-06-161,4301,4301,4301,4301,0001,083.33
1986-06-021,5401,5401,5401,5401,0001,166.67
1986-05-311,5401,5401,5401,5401,0001,166.67
1986-05-291,5701,5801,5701,5804,0001,196.97
1986-05-281,5701,5701,5701,5702,0001,189.39
1986-05-271,5601,5701,5601,5706,0001,189.39
1986-05-261,4801,4801,4801,48010,0001,121.21
1986-05-241,4501,4501,4501,4502,0001,098.48
1986-05-211,4601,4601,4601,4601,0001,106.06
1986-05-081,4101,4101,4101,4101,0001,068.18
1986-05-061,4501,4501,4501,4501,0001,098.48
1986-04-261,3801,3801,3801,3803,0001,045.45
1986-04-041,3901,3901,3901,3901,0001,053.03
1986-04-011,3801,3801,3801,3807,0001,045.45
1986-03-261,3801,3801,3801,3803,0001,045.45
1986-03-151,5001,5001,5001,5001,0001,136.36
1986-03-071,5201,5201,5201,5201,0001,151.52
1986-03-051,4501,4601,4501,4603,0001,106.06
1986-02-271,4901,4901,4901,4901,0001,128.79
1986-02-261,4701,4701,4701,4702,0001,113.64
1986-02-131,4301,4301,4301,4301,0001,083.33
1986-02-051,5001,5001,5001,50010,0001,136.36
1986-01-251,3801,3801,3801,3803,0001,045.45
1986-01-171,4101,4101,4101,4102,0001,068.18
1986-01-141,4001,4001,4001,4001,0001,060.61
1986-01-091,3201,3201,3201,3201,0001,000
1986-01-071,3601,3601,3601,3601,0001,030.30

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