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
1990-12-261,1201,1201,1201,1201,000933.33
1990-12-181,2401,2401,2401,2401,0001,033.33
1990-12-171,2601,2601,2601,26043,0001,050
1990-12-141,2601,2601,2601,2601,0001,050
1990-12-131,2501,2501,2501,2501,000,0001,041.67
1990-12-121,2401,2601,2401,2602,0001,050
1990-12-111,2601,2601,2601,26013,0001,050
1990-12-031,2401,2401,2401,2408,0001,033.33
1990-11-261,4001,4001,4001,4001,0001,166.67
1990-11-141,4301,4301,4301,4302,0001,191.67
1990-11-131,4001,4001,4001,4002,0001,166.67
1990-11-051,5201,5201,5201,5201,0001,266.67
1990-11-011,6401,6401,6401,6403,0001,366.67
1990-10-311,6701,6701,6701,6701,0001,391.67
1990-10-291,6901,6901,6901,6901,0001,408.33
1990-10-091,4901,4901,4901,4901,0001,241.67
1990-10-041,3801,3801,3801,3802,0001,150
1990-10-021,1701,2401,1701,2406,0001,033.33
1990-09-181,5201,5201,5201,5201,0001,266.67
1990-09-131,5601,5601,5601,5601,0001,300
1990-09-061,4701,4701,4701,4701,0001,225
1990-08-301,5601,5601,5601,5601,0001,300
1990-08-291,5401,5501,5401,5502,0001,291.67
1990-08-281,5001,5001,5001,5001,0001,250
1990-08-271,4601,4601,4601,4601,0001,216.67
1990-08-241,4501,4501,4401,4402,0001,200
1990-08-201,5601,5601,5501,5503,0001,291.67
1990-08-171,6201,6201,6201,6203,0001,350
1990-08-161,6701,6901,6701,6902,0001,408.33
1990-08-151,6201,6201,6201,6202,0001,350
1990-08-141,6501,6501,6501,6506,0001,375
1990-08-101,7301,7301,7301,7302,0001,441.67
1990-08-091,7601,7701,7601,7604,0001,466.67
1990-08-081,7401,7401,7301,73011,0001,441.67
1990-08-071,7001,7201,7001,7206,0001,433.33
1990-08-061,7801,7801,7801,7802,0001,483.33
1990-08-031,9301,9301,9301,9302,0001,608.33
1990-08-021,9601,9601,9601,9601,0001,633.33
1990-08-012,0302,0402,0002,00010,0001,666.67
1990-07-311,9402,0301,9402,02020,0001,683.33
1990-07-301,9401,9701,9401,9705,0001,641.67
1990-07-271,9602,0001,9601,97021,0001,641.67
1990-07-261,9301,9301,9301,9305,0001,608.33
1990-07-251,9801,9901,9601,96070,0001,633.33
1990-07-241,9201,9801,9201,9508,0001,625
1990-07-231,9601,9901,9501,95029,0001,625
1990-07-201,8601,9401,8601,94012,0001,616.67
1990-07-191,8501,8501,8501,8508,0001,541.67
1990-07-181,8501,8501,8501,8502,0001,541.67
1990-07-171,8001,8501,8001,85018,0001,541.67
1990-07-161,8301,8601,8301,8603,0001,550
1990-07-131,8601,8601,8601,8601,0001,550
1990-07-121,8901,8901,8901,8902,0001,575
1990-07-111,9101,9201,9101,9204,0001,600
1990-07-101,8701,9201,8701,9204,0001,600
1990-07-091,8901,8901,8901,8901,0001,575
1990-07-061,8301,8901,8301,8902,0001,575
1990-07-051,8201,8201,8201,8202,0001,516.67
1990-07-041,8201,8701,8101,8704,0001,558.33
1990-07-031,8201,8501,8201,8503,0001,541.67
1990-07-021,8501,8501,8501,8501,0001,541.67
1990-06-291,8201,8501,8201,8504,0001,541.67
1990-06-281,8201,8201,8201,8203,0001,516.67
1990-06-271,8501,8501,8501,8502,0001,541.67
1990-06-261,8401,8401,8401,8402,0001,533.33
1990-06-251,8401,8401,8401,8408,0001,533.33
1990-06-221,9101,9301,9001,93027,0001,608.33
1990-06-211,8101,8101,8101,8104,0001,508.33
1990-06-201,8201,8701,8201,85035,0001,541.67
1990-06-191,8401,8501,8401,8506,0001,541.67
1990-06-181,8701,9001,8701,90011,0001,583.33
1990-06-151,8101,9001,8101,90013,0001,583.33
1990-06-141,8101,8201,8101,81020,0001,508.33
1990-06-131,8101,8101,8001,80065,0001,500
1990-06-121,8401,8401,8401,84029,0001,533.33
1990-06-111,8101,9001,8101,90048,0001,583.33
1990-06-081,7801,8101,7801,81047,0001,508.33
1990-06-071,7501,8001,7501,80015,0001,500
1990-06-061,7701,7801,7701,7809,0001,483.33
1990-06-051,8001,8001,8001,80013,0001,500
1990-06-041,7901,8801,7901,88012,0001,566.67
1990-06-011,7801,7801,7801,7809,0001,483.33
1990-05-301,7901,7901,7901,7902,0001,491.67
1990-05-291,7801,8001,7801,8006,0001,500
1990-05-281,8101,8101,8101,8103,0001,508.33
1990-05-241,8901,8901,8901,8901,0001,575
1990-05-231,9201,9201,9201,9201,0001,600
1990-05-221,8501,8901,8501,89022,0001,575
1990-05-151,8001,8001,8001,8001,0001,500
1990-05-091,7001,7001,7001,7001,0001,416.67
1990-05-071,7301,7301,7301,7301,0001,441.67
1990-05-011,6401,6401,6401,6402,0001,366.67
1990-04-261,6401,6401,6401,6403,0001,366.67
1990-04-251,6501,6501,6501,6503,0001,375
1990-04-201,6501,6501,6501,6501,0001,375
1990-04-191,6701,6701,6701,6701,0001,391.67
1990-04-171,7301,7301,7301,7301,0001,441.67
1990-04-161,7801,7801,7801,7802,0001,483.33
1990-04-131,8501,8601,7701,80014,0001,500
1990-04-121,7901,8201,7701,82042,0001,516.67
1990-04-111,7201,7201,7201,7206,0001,433.33
1990-04-101,6301,6301,6301,6301,0001,358.33
1990-04-091,6301,6301,6101,6107,0001,341.67
1990-04-061,4701,4701,4701,47030,0001,225
1990-04-041,4601,4801,4601,4706,0001,225
1990-04-021,5001,5001,4901,4906,0001,241.67
1990-03-281,5901,5901,5901,5901,0001,325
1990-03-271,5101,5601,5101,56011,0001,300
1990-03-261,6701,6901,6701,6904,0001,280.30
1990-03-221,8001,8001,7901,7902,0001,356.06
1990-03-201,8901,8901,8301,8302,0001,386.36
1990-03-191,9201,9201,9201,9201,0001,454.55
1990-03-161,9201,9401,9201,93042,0001,462.12
1990-03-151,9101,9101,9001,90013,0001,439.39
1990-03-121,9901,9901,9501,9502,0001,477.27
1990-03-091,9601,9601,9601,9601,0001,484.85
1990-03-081,9501,9501,9301,9306,0001,462.12
1990-03-071,9101,9301,9101,9302,0001,462.12
1990-03-012,0202,0202,0202,0201,0001,530.30
1990-02-281,8601,9601,8601,96011,0001,484.85
1990-02-271,8601,8601,8601,8602,0001,409.09
1990-02-231,9801,9801,9001,9003,0001,439.39
1990-02-221,9801,9801,9801,9802,0001,500
1990-02-192,0802,0802,0802,0808,0001,575.76
1990-02-162,0802,0802,0802,0802,0001,575.76
1990-02-142,0802,0802,0802,0801,0001,575.76
1990-02-092,1002,1002,1002,1002,0001,590.91
1990-02-082,1002,1002,1002,1001,0001,590.91
1990-02-072,1002,1002,1002,1001,0001,590.91
1990-02-062,1502,1502,1502,1504,0001,628.79
1990-02-052,1602,1602,1502,15011,0001,628.79
1990-02-022,1902,1902,1202,12032,0001,606.06
1990-02-012,1902,2002,1802,20032,0001,666.67
1990-01-312,1202,1702,1202,13050,0001,613.64
1990-01-302,1002,1202,1002,12040,0001,606.06
1990-01-292,0802,0802,0802,0802,0001,575.76
1990-01-262,0102,0102,0102,0102,0001,522.73
1990-01-232,1002,1002,1002,1002,0001,590.91
1990-01-182,0802,0802,0802,0801,0001,575.76
1990-01-162,0802,0802,0702,0703,0001,568.18
1990-01-122,0502,0602,0502,06013,0001,560.61
1990-01-112,0202,0502,0202,0503,0001,553.03
1990-01-081,9201,9201,9101,9102,0001,446.97
1990-01-051,9201,9201,9101,9104,0001,446.97
1990-01-041,9501,9501,9501,9501,0001,477.27

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