4516 日本新薬(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 2,000 | 2,000 | 1,990 | 1,990 | 4,000 | 1,507.58 |
| 1989-12-26 | 2,020 | 2,020 | 2,000 | 2,020 | 8,000 | 1,530.30 |
| 1989-12-25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,469.70 |
| 1989-12-22 | 2,020 | 2,020 | 1,940 | 1,940 | 10,000 | 1,469.70 |
| 1989-12-21 | 2,020 | 2,030 | 2,020 | 2,030 | 2,000 | 1,537.88 |
| 1989-12-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,515.15 |
| 1989-12-19 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 1,515.15 |
| 1989-12-18 | 1,960 | 2,000 | 1,960 | 1,980 | 12,000 | 1,500 |
| 1989-12-15 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,454.55 |
| 1989-12-14 | 1,890 | 1,920 | 1,890 | 1,920 | 6,000 | 1,454.55 |
| 1989-12-13 | 1,880 | 1,890 | 1,850 | 1,890 | 7,000 | 1,431.82 |
| 1989-12-12 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,401.52 |
| 1989-12-11 | 1,920 | 1,920 | 1,880 | 1,880 | 7,000 | 1,424.24 |
| 1989-11-30 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 | 1,515.15 |
| 1989-11-28 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,492.42 |
| 1989-11-27 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,515.15 |
| 1989-11-22 | 1,970 | 1,970 | 1,970 | 1,970 | 13,000 | 1,492.42 |
| 1989-11-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,515.15 |
| 1989-11-15 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 1,530.30 |
| 1989-11-14 | 2,040 | 2,080 | 2,040 | 2,080 | 9,000 | 1,575.76 |
| 1989-11-13 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,568.18 |
| 1989-11-10 | 2,110 | 2,110 | 2,030 | 2,030 | 93,000 | 1,537.88 |
| 1989-11-08 | 2,030 | 2,090 | 2,030 | 2,090 | 4,000 | 1,583.33 |
| 1989-11-07 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,537.88 |
| 1989-11-01 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,553.03 |
| 1989-10-30 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 1,628.79 |
| 1989-10-27 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,628.79 |
| 1989-10-25 | 2,160 | 2,160 | 2,150 | 2,150 | 15,000 | 1,628.79 |
| 1989-10-24 | 2,320 | 2,320 | 2,280 | 2,280 | 23,000 | 1,727.27 |
| 1989-10-23 | 2,330 | 2,330 | 2,250 | 2,250 | 14,000 | 1,704.55 |
| 1989-10-20 | 2,300 | 2,300 | 2,300 | 2,300 | 31,000 | 1,742.42 |
| 1989-10-19 | 2,240 | 2,240 | 2,240 | 2,240 | 6,000 | 1,696.97 |
| 1989-10-16 | 2,140 | 2,180 | 2,140 | 2,140 | 14,000 | 1,621.21 |
| 1989-10-13 | 2,250 | 2,250 | 2,200 | 2,240 | 12,000 | 1,696.97 |
| 1989-10-12 | 2,260 | 2,260 | 2,260 | 2,260 | 8,000 | 1,712.12 |
| 1989-10-11 | 2,400 | 2,400 | 2,320 | 2,320 | 8,000 | 1,757.58 |
| 1989-10-09 | 2,350 | 2,360 | 2,350 | 2,360 | 17,000 | 1,787.88 |
| 1989-10-06 | 2,400 | 2,400 | 2,380 | 2,380 | 4,000 | 1,803.03 |
| 1989-10-05 | 2,400 | 2,450 | 2,380 | 2,380 | 56,000 | 1,803.03 |
| 1989-10-04 | 2,390 | 2,440 | 2,350 | 2,380 | 86,000 | 1,803.03 |
| 1989-10-03 | 2,290 | 2,410 | 2,270 | 2,410 | 101,000 | 1,825.76 |
| 1989-10-02 | 2,280 | 2,330 | 2,280 | 2,330 | 37,000 | 1,765.15 |
| 1989-09-29 | 2,220 | 2,360 | 2,220 | 2,320 | 105,000 | 1,757.58 |
| 1989-09-28 | 2,230 | 2,300 | 2,230 | 2,250 | 117,000 | 1,704.55 |
| 1989-09-27 | 2,190 | 2,250 | 2,170 | 2,220 | 206,000 | 1,681.82 |
| 1989-09-26 | 2,080 | 2,130 | 2,060 | 2,130 | 77,000 | 1,613.64 |
| 1989-09-25 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 1,575.76 |
| 1989-09-22 | 2,000 | 2,030 | 1,970 | 2,000 | 22,000 | 1,515.15 |
| 1989-09-21 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 1,515.15 |
| 1989-09-20 | 2,000 | 2,010 | 2,000 | 2,000 | 56,000 | 1,515.15 |
| 1989-09-19 | 1,970 | 2,000 | 1,970 | 2,000 | 154,000 | 1,515.15 |
| 1989-09-18 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,484.85 |
| 1989-09-14 | 1,990 | 2,000 | 1,960 | 1,990 | 13,000 | 1,507.58 |
| 1989-09-13 | 2,040 | 2,040 | 1,980 | 2,000 | 15,000 | 1,515.15 |
| 1989-09-12 | 1,970 | 2,000 | 1,970 | 2,000 | 5,000 | 1,515.15 |
| 1989-09-11 | 2,020 | 2,070 | 2,010 | 2,010 | 14,000 | 1,522.73 |
| 1989-09-08 | 2,070 | 2,140 | 2,030 | 2,030 | 213,000 | 1,537.88 |
| 1989-09-07 | 2,010 | 2,080 | 2,010 | 2,050 | 116,000 | 1,553.03 |
| 1989-09-06 | 2,030 | 2,080 | 2,000 | 2,000 | 64,000 | 1,515.15 |
| 1989-09-05 | 1,940 | 2,050 | 1,940 | 2,010 | 39,000 | 1,522.73 |
| 1989-09-04 | 1,890 | 1,930 | 1,880 | 1,900 | 12,000 | 1,439.39 |
| 1989-09-01 | 1,910 | 1,910 | 1,890 | 1,900 | 5,000 | 1,439.39 |
| 1989-08-31 | 1,940 | 1,940 | 1,880 | 1,880 | 9,000 | 1,424.24 |
| 1989-08-30 | 1,940 | 1,950 | 1,920 | 1,920 | 46,000 | 1,454.55 |
| 1989-08-29 | 1,840 | 1,880 | 1,820 | 1,880 | 41,000 | 1,424.24 |
| 1989-08-28 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,401.52 |
| 1989-08-25 | 1,850 | 1,880 | 1,850 | 1,880 | 2,000 | 1,424.24 |
| 1989-08-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,401.52 |
| 1989-08-23 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,386.36 |
| 1989-08-22 | 1,870 | 1,890 | 1,870 | 1,890 | 2,000 | 1,431.82 |
| 1989-08-21 | 1,880 | 1,880 | 1,850 | 1,860 | 7,000 | 1,409.09 |
| 1989-08-18 | 1,850 | 1,850 | 1,840 | 1,850 | 18,000 | 1,401.52 |
| 1989-08-17 | 1,870 | 1,870 | 1,840 | 1,840 | 8,000 | 1,393.94 |
| 1989-08-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,401.52 |
| 1989-08-15 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,378.79 |
| 1989-08-14 | 1,850 | 1,870 | 1,850 | 1,850 | 36,000 | 1,401.52 |
| 1989-08-11 | 1,880 | 1,880 | 1,850 | 1,850 | 8,000 | 1,401.52 |
| 1989-08-10 | 1,880 | 1,900 | 1,880 | 1,880 | 80,000 | 1,424.24 |
| 1989-08-09 | 1,820 | 1,880 | 1,820 | 1,880 | 11,000 | 1,424.24 |
| 1989-08-08 | 1,830 | 1,850 | 1,830 | 1,850 | 19,000 | 1,401.52 |
| 1989-08-04 | 1,800 | 1,810 | 1,800 | 1,810 | 8,000 | 1,371.21 |
| 1989-08-03 | 1,800 | 1,840 | 1,800 | 1,810 | 11,000 | 1,371.21 |
| 1989-08-02 | 1,780 | 1,790 | 1,780 | 1,790 | 7,000 | 1,356.06 |
| 1989-08-01 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,348.48 |
| 1989-07-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,325.76 |
| 1989-07-28 | 1,770 | 1,790 | 1,770 | 1,780 | 10,000 | 1,348.48 |
| 1989-07-27 | 1,750 | 1,770 | 1,730 | 1,750 | 10,000 | 1,325.76 |
| 1989-07-26 | 1,680 | 1,700 | 1,650 | 1,650 | 9,000 | 1,250 |
| 1989-07-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,250 |
| 1989-07-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,257.58 |
| 1989-07-11 | 1,740 | 1,740 | 1,740 | 1,740 | 9,000 | 1,318.18 |
| 1989-07-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,310.61 |
| 1989-07-06 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,310.61 |
| 1989-07-05 | 1,790 | 1,790 | 1,760 | 1,760 | 11,000 | 1,333.33 |
| 1989-07-04 | 1,720 | 1,810 | 1,720 | 1,810 | 85,000 | 1,371.21 |
| 1989-07-03 | 1,700 | 1,750 | 1,690 | 1,750 | 13,000 | 1,325.76 |
| 1989-06-30 | 1,670 | 1,730 | 1,670 | 1,700 | 15,000 | 1,287.88 |
| 1989-06-29 | 1,620 | 1,730 | 1,620 | 1,730 | 35,000 | 1,310.61 |
| 1989-06-28 | 1,610 | 1,610 | 1,610 | 1,610 | 12,000 | 1,219.70 |
| 1989-06-26 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,227.27 |
| 1989-06-07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,196.97 |
| 1989-06-06 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,196.97 |
| 1989-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,212.12 |
| 1989-05-29 | 1,570 | 1,580 | 1,570 | 1,580 | 4,000 | 1,196.97 |
| 1989-05-25 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,189.39 |
| 1989-05-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,181.82 |
| 1989-05-22 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,227.27 |
| 1989-05-08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,159.09 |
| 1989-04-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,121.21 |
| 1989-04-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1989-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,136.36 |
| 1989-04-06 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,151.52 |
| 1989-04-04 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,204.55 |
| 1989-03-30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,128.79 |
| 1989-03-27 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,083.33 |
| 1989-03-24 | 1,420 | 1,420 | 1,410 | 1,420 | 4,000 | 1,075.76 |
| 1989-03-23 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 1,075.76 |
| 1989-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,060.61 |
| 1989-03-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,068.18 |
| 1989-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,098.48 |
| 1989-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,098.48 |
| 1989-03-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,106.06 |
| 1989-02-27 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,128.79 |
| 1989-02-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,106.06 |
| 1989-02-16 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 1,151.52 |
| 1989-02-15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,174.24 |
| 1989-02-13 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,166.67 |
| 1989-02-10 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,166.67 |
| 1989-02-08 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,174.24 |
| 1989-02-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,181.82 |
| 1989-02-06 | 1,580 | 1,600 | 1,580 | 1,600 | 2,000 | 1,212.12 |
| 1989-02-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,196.97 |
| 1989-01-30 | 1,560 | 1,580 | 1,550 | 1,550 | 10,000 | 1,174.24 |
| 1989-01-28 | 1,560 | 1,580 | 1,550 | 1,550 | 5,000 | 1,174.24 |
| 1989-01-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,174.24 |
| 1989-01-26 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 1,166.67 |
| 1989-01-25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,196.97 |
| 1989-01-24 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,204.55 |
| 1989-01-23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,204.55 |
| 1989-01-20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,204.55 |
| 1989-01-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,204.55 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
