4516 日本新薬(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,058.33 |
| 1991-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1991-12-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1991-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,083.33 |
| 1991-12-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1991-11-29 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 1,058.33 |
| 1991-11-28 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 1,058.33 |
| 1991-11-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1991-11-26 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,083.33 |
| 1991-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1991-11-22 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 1,141.67 |
| 1991-11-21 | 1,370 | 1,380 | 1,370 | 1,370 | 4,000 | 1,141.67 |
| 1991-11-20 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 1,141.67 |
| 1991-11-19 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1991-11-14 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1991-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1991-11-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1991-11-06 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,266.67 |
| 1991-10-25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,316.67 |
| 1991-10-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 1991-10-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1991-10-11 | 1,530 | 1,550 | 1,530 | 1,550 | 3,000 | 1,291.67 |
| 1991-10-04 | 1,640 | 1,670 | 1,640 | 1,670 | 11,000 | 1,391.67 |
| 1991-10-03 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 | 1,391.67 |
| 1991-10-01 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,258.33 |
| 1991-09-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1991-09-27 | 1,480 | 1,500 | 1,470 | 1,470 | 4,000 | 1,225 |
| 1991-09-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1991-09-25 | 1,470 | 1,510 | 1,470 | 1,510 | 3,000 | 1,258.33 |
| 1991-09-24 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 1991-09-19 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 1,191.67 |
| 1991-09-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1991-09-13 | 1,270 | 1,300 | 1,270 | 1,300 | 27,000 | 1,083.33 |
| 1991-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1991-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1991-08-30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 975 |
| 1991-08-27 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 958.33 |
| 1991-08-21 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1991-08-12 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1991-08-07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,091.67 |
| 1991-08-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1991-08-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1991-07-31 | 1,350 | 1,380 | 1,350 | 1,370 | 6,000 | 1,141.67 |
| 1991-07-30 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1991-07-26 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1991-07-23 | 1,260 | 1,260 | 1,250 | 1,250 | 41,000 | 1,041.67 |
| 1991-07-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1991-07-16 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 975 |
| 1991-07-11 | 1,170 | 1,170 | 1,170 | 1,170 | 22,000 | 975 |
| 1991-07-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1991-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1991-06-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1991-06-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1991-06-18 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,075 |
| 1991-06-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1991-06-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1991-05-31 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1991-05-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1991-05-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1991-04-25 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1991-04-23 | 1,430 | 1,430 | 1,410 | 1,410 | 15,000 | 1,175 |
| 1991-04-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1991-04-17 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,183.33 |
| 1991-04-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1991-04-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1991-04-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1991-04-04 | 1,440 | 1,440 | 1,440 | 1,440 | 27,000 | 1,200 |
| 1991-04-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1991-04-02 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 1,200 |
| 1991-04-01 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,183.33 |
| 1991-03-27 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,108.33 |
| 1991-03-25 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,166.67 |
| 1991-03-20 | 1,410 | 1,420 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 1991-03-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1991-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1991-03-14 | 1,390 | 1,430 | 1,390 | 1,430 | 6,000 | 1,191.67 |
| 1991-03-13 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 1,158.33 |
| 1991-03-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1991-03-11 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,141.67 |
| 1991-03-08 | 1,340 | 1,350 | 1,320 | 1,320 | 8,000 | 1,100 |
| 1991-03-07 | 1,310 | 1,350 | 1,310 | 1,350 | 5,000 | 1,125 |
| 1991-03-06 | 1,360 | 1,360 | 1,310 | 1,310 | 4,000 | 1,091.67 |
| 1991-03-05 | 1,300 | 1,340 | 1,300 | 1,340 | 52,000 | 1,116.67 |
| 1991-03-04 | 1,260 | 1,300 | 1,260 | 1,300 | 3,000 | 1,083.33 |
| 1991-02-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 1991-02-21 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,116.67 |
| 1991-02-20 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,133.33 |
| 1991-02-14 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,075 |
| 1991-02-08 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1991-02-04 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 900 |
| 1991-01-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1991-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1991-01-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 883.33 |
| 1991-01-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
