4516 日本新薬(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 1,121.21 |
| 1988-12-24 | 1,480 | 1,480 | 1,450 | 1,450 | 6,000 | 1,098.48 |
| 1988-12-22 | 1,490 | 1,500 | 1,490 | 1,490 | 8,000 | 1,128.79 |
| 1988-12-21 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,136.36 |
| 1988-12-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,106.06 |
| 1988-12-19 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 1,106.06 |
| 1988-12-13 | 1,470 | 1,470 | 1,450 | 1,460 | 3,000 | 1,106.06 |
| 1988-12-12 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,136.36 |
| 1988-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1988-12-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1988-12-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1988-11-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,060.61 |
| 1988-11-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,053.03 |
| 1988-11-02 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,000 |
| 1988-10-31 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 946.97 |
| 1988-10-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 984.85 |
| 1988-10-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 992.42 |
| 1988-10-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,000 |
| 1988-10-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,007.58 |
| 1988-10-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,007.58 |
| 1988-10-06 | 1,370 | 1,370 | 1,370 | 1,370 | 14,000 | 1,037.88 |
| 1988-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,113.64 |
| 1988-09-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,143.94 |
| 1988-09-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,143.94 |
| 1988-09-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,174.24 |
| 1988-08-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,174.24 |
| 1988-08-10 | 1,460 | 1,460 | 1,430 | 1,430 | 10,000 | 1,083.33 |
| 1988-08-03 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,106.06 |
| 1988-07-15 | 1,590 | 1,650 | 1,590 | 1,650 | 10,000 | 1,250 |
| 1988-06-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,181.82 |
| 1988-06-22 | 1,600 | 1,600 | 1,600 | 1,600 | 51,000 | 1,212.12 |
| 1988-06-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,212.12 |
| 1988-06-17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,219.70 |
| 1988-05-26 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 1,250 |
| 1988-05-11 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,272.73 |
| 1988-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,287.88 |
| 1988-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,287.88 |
| 1988-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,287.88 |
| 1988-04-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,287.88 |
| 1988-04-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,325.76 |
| 1988-03-26 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,250 |
| 1988-03-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,219.70 |
| 1988-03-17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,250 |
| 1988-03-16 | 1,650 | 1,650 | 1,640 | 1,650 | 4,000 | 1,250 |
| 1988-03-15 | 1,660 | 1,660 | 1,640 | 1,640 | 2,000 | 1,242.42 |
| 1988-03-14 | 1,630 | 1,660 | 1,630 | 1,660 | 2,000 | 1,257.58 |
| 1988-03-11 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,234.85 |
| 1988-03-10 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,303.03 |
| 1988-03-08 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,280.30 |
| 1988-03-02 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 | 1,325.76 |
| 1988-02-29 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 1,257.58 |
| 1988-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,287.88 |
| 1988-02-24 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,280.30 |
| 1988-02-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,348.48 |
| 1988-02-17 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,303.03 |
| 1988-02-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,348.48 |
| 1988-02-10 | 1,810 | 1,810 | 1,800 | 1,800 | 23,000 | 1,363.64 |
| 1988-02-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,227.27 |
| 1988-01-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,250 |
| 1988-01-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,136.36 |
| 1988-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,136.36 |
| 1988-01-05 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,075.76 |
| 1988-01-04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,075.76 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
