4516 日本新薬(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1990-12-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1990-12-17 | 1,260 | 1,260 | 1,260 | 1,260 | 43,000 | 1,050 |
| 1990-12-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1990-12-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000,000 | 1,041.67 |
| 1990-12-12 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,050 |
| 1990-12-11 | 1,260 | 1,260 | 1,260 | 1,260 | 13,000 | 1,050 |
| 1990-12-03 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 1,033.33 |
| 1990-11-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1990-11-14 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 1990-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1990-11-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1990-11-01 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,366.67 |
| 1990-10-31 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 1990-10-29 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,408.33 |
| 1990-10-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1990-10-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1990-10-02 | 1,170 | 1,240 | 1,170 | 1,240 | 6,000 | 1,033.33 |
| 1990-09-18 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1990-09-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1990-09-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1990-08-30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1990-08-29 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 1,291.67 |
| 1990-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1990-08-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1990-08-24 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,200 |
| 1990-08-20 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 1,291.67 |
| 1990-08-17 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,350 |
| 1990-08-16 | 1,670 | 1,690 | 1,670 | 1,690 | 2,000 | 1,408.33 |
| 1990-08-15 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,350 |
| 1990-08-14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,375 |
| 1990-08-10 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,441.67 |
| 1990-08-09 | 1,760 | 1,770 | 1,760 | 1,760 | 4,000 | 1,466.67 |
| 1990-08-08 | 1,740 | 1,740 | 1,730 | 1,730 | 11,000 | 1,441.67 |
| 1990-08-07 | 1,700 | 1,720 | 1,700 | 1,720 | 6,000 | 1,433.33 |
| 1990-08-06 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1990-08-03 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,608.33 |
| 1990-08-02 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,633.33 |
| 1990-08-01 | 2,030 | 2,040 | 2,000 | 2,000 | 10,000 | 1,666.67 |
| 1990-07-31 | 1,940 | 2,030 | 1,940 | 2,020 | 20,000 | 1,683.33 |
| 1990-07-30 | 1,940 | 1,970 | 1,940 | 1,970 | 5,000 | 1,641.67 |
| 1990-07-27 | 1,960 | 2,000 | 1,960 | 1,970 | 21,000 | 1,641.67 |
| 1990-07-26 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 1,608.33 |
| 1990-07-25 | 1,980 | 1,990 | 1,960 | 1,960 | 70,000 | 1,633.33 |
| 1990-07-24 | 1,920 | 1,980 | 1,920 | 1,950 | 8,000 | 1,625 |
| 1990-07-23 | 1,960 | 1,990 | 1,950 | 1,950 | 29,000 | 1,625 |
| 1990-07-20 | 1,860 | 1,940 | 1,860 | 1,940 | 12,000 | 1,616.67 |
| 1990-07-19 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,541.67 |
| 1990-07-18 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,541.67 |
| 1990-07-17 | 1,800 | 1,850 | 1,800 | 1,850 | 18,000 | 1,541.67 |
| 1990-07-16 | 1,830 | 1,860 | 1,830 | 1,860 | 3,000 | 1,550 |
| 1990-07-13 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,550 |
| 1990-07-12 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,575 |
| 1990-07-11 | 1,910 | 1,920 | 1,910 | 1,920 | 4,000 | 1,600 |
| 1990-07-10 | 1,870 | 1,920 | 1,870 | 1,920 | 4,000 | 1,600 |
| 1990-07-09 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,575 |
| 1990-07-06 | 1,830 | 1,890 | 1,830 | 1,890 | 2,000 | 1,575 |
| 1990-07-05 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,516.67 |
| 1990-07-04 | 1,820 | 1,870 | 1,810 | 1,870 | 4,000 | 1,558.33 |
| 1990-07-03 | 1,820 | 1,850 | 1,820 | 1,850 | 3,000 | 1,541.67 |
| 1990-07-02 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1990-06-29 | 1,820 | 1,850 | 1,820 | 1,850 | 4,000 | 1,541.67 |
| 1990-06-28 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,516.67 |
| 1990-06-27 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,541.67 |
| 1990-06-26 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,533.33 |
| 1990-06-25 | 1,840 | 1,840 | 1,840 | 1,840 | 8,000 | 1,533.33 |
| 1990-06-22 | 1,910 | 1,930 | 1,900 | 1,930 | 27,000 | 1,608.33 |
| 1990-06-21 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 1,508.33 |
| 1990-06-20 | 1,820 | 1,870 | 1,820 | 1,850 | 35,000 | 1,541.67 |
| 1990-06-19 | 1,840 | 1,850 | 1,840 | 1,850 | 6,000 | 1,541.67 |
| 1990-06-18 | 1,870 | 1,900 | 1,870 | 1,900 | 11,000 | 1,583.33 |
| 1990-06-15 | 1,810 | 1,900 | 1,810 | 1,900 | 13,000 | 1,583.33 |
| 1990-06-14 | 1,810 | 1,820 | 1,810 | 1,810 | 20,000 | 1,508.33 |
| 1990-06-13 | 1,810 | 1,810 | 1,800 | 1,800 | 65,000 | 1,500 |
| 1990-06-12 | 1,840 | 1,840 | 1,840 | 1,840 | 29,000 | 1,533.33 |
| 1990-06-11 | 1,810 | 1,900 | 1,810 | 1,900 | 48,000 | 1,583.33 |
| 1990-06-08 | 1,780 | 1,810 | 1,780 | 1,810 | 47,000 | 1,508.33 |
| 1990-06-07 | 1,750 | 1,800 | 1,750 | 1,800 | 15,000 | 1,500 |
| 1990-06-06 | 1,770 | 1,780 | 1,770 | 1,780 | 9,000 | 1,483.33 |
| 1990-06-05 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 | 1,500 |
| 1990-06-04 | 1,790 | 1,880 | 1,790 | 1,880 | 12,000 | 1,566.67 |
| 1990-06-01 | 1,780 | 1,780 | 1,780 | 1,780 | 9,000 | 1,483.33 |
| 1990-05-30 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,491.67 |
| 1990-05-29 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 1,500 |
| 1990-05-28 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,508.33 |
| 1990-05-24 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,575 |
| 1990-05-23 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,600 |
| 1990-05-22 | 1,850 | 1,890 | 1,850 | 1,890 | 22,000 | 1,575 |
| 1990-05-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 1990-05-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 1990-05-07 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1990-05-01 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,366.67 |
| 1990-04-26 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,366.67 |
| 1990-04-25 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,375 |
| 1990-04-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1990-04-19 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 1990-04-17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1990-04-16 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1990-04-13 | 1,850 | 1,860 | 1,770 | 1,800 | 14,000 | 1,500 |
| 1990-04-12 | 1,790 | 1,820 | 1,770 | 1,820 | 42,000 | 1,516.67 |
| 1990-04-11 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 1,433.33 |
| 1990-04-10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,358.33 |
| 1990-04-09 | 1,630 | 1,630 | 1,610 | 1,610 | 7,000 | 1,341.67 |
| 1990-04-06 | 1,470 | 1,470 | 1,470 | 1,470 | 30,000 | 1,225 |
| 1990-04-04 | 1,460 | 1,480 | 1,460 | 1,470 | 6,000 | 1,225 |
| 1990-04-02 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 1,241.67 |
| 1990-03-28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,325 |
| 1990-03-27 | 1,510 | 1,560 | 1,510 | 1,560 | 11,000 | 1,300 |
| 1990-03-26 | 1,670 | 1,690 | 1,670 | 1,690 | 4,000 | 1,280.30 |
| 1990-03-22 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 1,356.06 |
| 1990-03-20 | 1,890 | 1,890 | 1,830 | 1,830 | 2,000 | 1,386.36 |
| 1990-03-19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,454.55 |
| 1990-03-16 | 1,920 | 1,940 | 1,920 | 1,930 | 42,000 | 1,462.12 |
| 1990-03-15 | 1,910 | 1,910 | 1,900 | 1,900 | 13,000 | 1,439.39 |
| 1990-03-12 | 1,990 | 1,990 | 1,950 | 1,950 | 2,000 | 1,477.27 |
| 1990-03-09 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,484.85 |
| 1990-03-08 | 1,950 | 1,950 | 1,930 | 1,930 | 6,000 | 1,462.12 |
| 1990-03-07 | 1,910 | 1,930 | 1,910 | 1,930 | 2,000 | 1,462.12 |
| 1990-03-01 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,530.30 |
| 1990-02-28 | 1,860 | 1,960 | 1,860 | 1,960 | 11,000 | 1,484.85 |
| 1990-02-27 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,409.09 |
| 1990-02-23 | 1,980 | 1,980 | 1,900 | 1,900 | 3,000 | 1,439.39 |
| 1990-02-22 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,500 |
| 1990-02-19 | 2,080 | 2,080 | 2,080 | 2,080 | 8,000 | 1,575.76 |
| 1990-02-16 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 1,575.76 |
| 1990-02-14 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,575.76 |
| 1990-02-09 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,590.91 |
| 1990-02-08 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,590.91 |
| 1990-02-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,590.91 |
| 1990-02-06 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,628.79 |
| 1990-02-05 | 2,160 | 2,160 | 2,150 | 2,150 | 11,000 | 1,628.79 |
| 1990-02-02 | 2,190 | 2,190 | 2,120 | 2,120 | 32,000 | 1,606.06 |
| 1990-02-01 | 2,190 | 2,200 | 2,180 | 2,200 | 32,000 | 1,666.67 |
| 1990-01-31 | 2,120 | 2,170 | 2,120 | 2,130 | 50,000 | 1,613.64 |
| 1990-01-30 | 2,100 | 2,120 | 2,100 | 2,120 | 40,000 | 1,606.06 |
| 1990-01-29 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 1,575.76 |
| 1990-01-26 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,522.73 |
| 1990-01-23 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,590.91 |
| 1990-01-18 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,575.76 |
| 1990-01-16 | 2,080 | 2,080 | 2,070 | 2,070 | 3,000 | 1,568.18 |
| 1990-01-12 | 2,050 | 2,060 | 2,050 | 2,060 | 13,000 | 1,560.61 |
| 1990-01-11 | 2,020 | 2,050 | 2,020 | 2,050 | 3,000 | 1,553.03 |
| 1990-01-08 | 1,920 | 1,920 | 1,910 | 1,910 | 2,000 | 1,446.97 |
| 1990-01-05 | 1,920 | 1,920 | 1,910 | 1,910 | 4,000 | 1,446.97 |
| 1990-01-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,477.27 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
