4516 日本新薬(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,068.18 |
| 1987-12-11 | 1,550 | 1,560 | 1,550 | 1,560 | 10,000 | 1,181.82 |
| 1987-11-26 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 | 1,272.73 |
| 1987-10-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,212.12 |
| 1987-10-24 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,242.42 |
| 1987-10-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,280.30 |
| 1987-10-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,348.48 |
| 1987-10-08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,363.64 |
| 1987-09-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,325.76 |
| 1987-09-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,325.76 |
| 1987-09-03 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,477.27 |
| 1987-09-01 | 2,020 | 2,030 | 2,020 | 2,030 | 2,000 | 1,537.88 |
| 1987-08-31 | 2,030 | 2,030 | 2,030 | 2,030 | 5,000 | 1,537.88 |
| 1987-08-25 | 1,920 | 1,930 | 1,920 | 1,930 | 2,000 | 1,462.12 |
| 1987-08-22 | 2,070 | 2,070 | 2,060 | 2,060 | 4,000 | 1,560.61 |
| 1987-08-14 | 1,930 | 1,930 | 1,920 | 1,920 | 3,000 | 1,454.55 |
| 1987-08-10 | 1,960 | 1,980 | 1,960 | 1,980 | 2,000 | 1,500 |
| 1987-08-06 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,454.55 |
| 1987-08-05 | 1,890 | 1,890 | 1,890 | 1,890 | 10,000 | 1,431.82 |
| 1987-08-04 | 1,950 | 1,950 | 1,920 | 1,920 | 3,000 | 1,454.55 |
| 1987-08-03 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,454.55 |
| 1987-07-30 | 1,970 | 1,970 | 1,950 | 1,950 | 42,000 | 1,477.27 |
| 1987-07-28 | 1,990 | 2,050 | 1,990 | 2,050 | 2,000 | 1,553.03 |
| 1987-07-27 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 | 1,515.15 |
| 1987-07-24 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 1,507.58 |
| 1987-07-21 | 1,960 | 1,960 | 1,920 | 1,920 | 7,000 | 1,454.55 |
| 1987-07-20 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,545.45 |
| 1987-07-17 | 2,150 | 2,170 | 2,100 | 2,100 | 16,000 | 1,590.91 |
| 1987-07-16 | 2,000 | 2,180 | 2,000 | 2,180 | 21,000 | 1,651.52 |
| 1987-07-15 | 2,030 | 2,060 | 2,010 | 2,010 | 15,000 | 1,522.73 |
| 1987-07-14 | 2,120 | 2,150 | 2,010 | 2,010 | 8,000 | 1,522.73 |
| 1987-07-13 | 2,120 | 2,150 | 2,100 | 2,120 | 18,000 | 1,606.06 |
| 1987-07-10 | 2,180 | 2,180 | 2,070 | 2,100 | 22,000 | 1,590.91 |
| 1987-07-09 | 2,050 | 2,220 | 2,050 | 2,180 | 81,000 | 1,651.52 |
| 1987-07-08 | 1,950 | 1,980 | 1,930 | 1,970 | 13,000 | 1,492.42 |
| 1987-07-07 | 1,900 | 1,910 | 1,900 | 1,900 | 3,000 | 1,439.39 |
| 1987-07-06 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,500 |
| 1987-07-04 | 1,930 | 1,980 | 1,930 | 1,980 | 5,000 | 1,500 |
| 1987-07-02 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,363.64 |
| 1987-06-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,333.33 |
| 1987-06-26 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 1,340.91 |
| 1987-06-24 | 1,720 | 1,750 | 1,720 | 1,750 | 2,000 | 1,325.76 |
| 1987-06-23 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,325.76 |
| 1987-06-19 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,409.09 |
| 1987-06-12 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,363.64 |
| 1987-06-09 | 1,850 | 1,850 | 1,840 | 1,840 | 3,000 | 1,393.94 |
| 1987-06-08 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,401.52 |
| 1987-05-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,287.88 |
| 1987-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,287.88 |
| 1987-05-19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,310.61 |
| 1987-05-07 | 1,770 | 1,780 | 1,770 | 1,780 | 2,000 | 1,348.48 |
| 1987-05-06 | 1,770 | 1,770 | 1,750 | 1,760 | 3,000 | 1,333.33 |
| 1987-04-28 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,333.33 |
| 1987-04-27 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,378.79 |
| 1987-04-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,507.58 |
| 1987-04-23 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,515.15 |
| 1987-04-22 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,454.55 |
| 1987-04-20 | 2,080 | 2,090 | 2,050 | 2,050 | 9,000 | 1,553.03 |
| 1987-04-17 | 2,190 | 2,200 | 2,130 | 2,140 | 19,000 | 1,621.21 |
| 1987-04-16 | 2,170 | 2,170 | 2,170 | 2,170 | 16,000 | 1,643.94 |
| 1987-04-15 | 1,980 | 2,010 | 1,980 | 2,010 | 23,000 | 1,522.73 |
| 1987-04-14 | 1,910 | 1,940 | 1,890 | 1,940 | 7,000 | 1,469.70 |
| 1987-04-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,515.15 |
| 1987-04-10 | 1,940 | 2,010 | 1,900 | 2,000 | 31,000 | 1,515.15 |
| 1987-04-08 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,371.21 |
| 1987-04-01 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,371.21 |
| 1987-03-30 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,371.21 |
| 1987-03-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1987-03-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,363.64 |
| 1987-03-26 | 1,820 | 1,820 | 1,800 | 1,800 | 3,000 | 1,363.64 |
| 1987-03-25 | 1,800 | 1,810 | 1,800 | 1,800 | 7,000 | 1,363.64 |
| 1987-03-24 | 1,860 | 1,880 | 1,840 | 1,840 | 5,000 | 1,393.94 |
| 1987-03-23 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,431.82 |
| 1987-03-20 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 1,424.24 |
| 1987-03-19 | 1,900 | 1,900 | 1,870 | 1,880 | 8,000 | 1,424.24 |
| 1987-03-18 | 1,800 | 1,900 | 1,800 | 1,900 | 9,000 | 1,439.39 |
| 1987-03-17 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,348.48 |
| 1987-03-16 | 1,780 | 1,800 | 1,780 | 1,780 | 13,000 | 1,348.48 |
| 1987-03-12 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,318.18 |
| 1987-03-11 | 1,770 | 1,770 | 1,730 | 1,740 | 13,000 | 1,318.18 |
| 1987-03-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,348.48 |
| 1987-03-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,325.76 |
| 1987-03-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,348.48 |
| 1987-03-02 | 1,810 | 1,810 | 1,800 | 1,800 | 13,000 | 1,363.64 |
| 1987-02-28 | 1,830 | 1,830 | 1,810 | 1,810 | 8,000 | 1,371.21 |
| 1987-02-27 | 1,810 | 1,810 | 1,780 | 1,810 | 10,000 | 1,371.21 |
| 1987-02-25 | 1,640 | 1,640 | 1,600 | 1,600 | 9,000 | 1,212.12 |
| 1987-02-24 | 1,710 | 1,720 | 1,640 | 1,640 | 15,000 | 1,242.42 |
| 1987-02-23 | 1,740 | 1,740 | 1,710 | 1,710 | 9,000 | 1,295.45 |
| 1987-02-20 | 1,630 | 1,710 | 1,630 | 1,710 | 84,000 | 1,295.45 |
| 1987-02-19 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 1,212.12 |
| 1987-02-12 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,159.09 |
| 1987-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,136.36 |
| 1987-02-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,143.94 |
| 1987-02-04 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 1,136.36 |
| 1987-02-03 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,143.94 |
| 1987-01-29 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,189.39 |
| 1987-01-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,166.67 |
| 1987-01-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,212.12 |
| 1987-01-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,227.27 |
| 1987-01-16 | 1,600 | 1,610 | 1,600 | 1,610 | 122,000 | 1,219.70 |
| 1987-01-08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,250 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
