4516 日本新薬(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,125 |
| 1992-12-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1992-12-22 | 1,370 | 1,370 | 1,370 | 1,370 | 175,000 | 1,141.67 |
| 1992-12-21 | 1,370 | 1,370 | 1,370 | 1,370 | 175,000 | 1,141.67 |
| 1992-12-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1992-12-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 1992-12-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1992-12-11 | 1,390 | 1,390 | 1,390 | 1,390 | 17,000 | 1,158.33 |
| 1992-12-04 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,166.67 |
| 1992-12-03 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1992-12-01 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,150 |
| 1992-11-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1992-11-26 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 | 1,125 |
| 1992-11-25 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,166.67 |
| 1992-11-20 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 1992-11-17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1992-11-16 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 1,075 |
| 1992-11-12 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,075 |
| 1992-11-11 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1992-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1992-10-29 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 1,108.33 |
| 1992-10-28 | 1,330 | 1,330 | 1,330 | 1,330 | 35,000 | 1,108.33 |
| 1992-10-26 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,116.67 |
| 1992-10-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 991.67 |
| 1992-10-02 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1992-09-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1992-09-28 | 1,240 | 1,260 | 1,240 | 1,250 | 5,000 | 1,041.67 |
| 1992-09-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1992-09-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1992-09-11 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,050 |
| 1992-09-10 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1992-09-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1992-09-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1992-08-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1992-08-26 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 958.33 |
| 1992-08-18 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 1992-08-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1992-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1992-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1992-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1992-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 966.67 |
| 1992-07-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 1992-07-17 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,033.33 |
| 1992-07-16 | 1,260 | 1,270 | 1,260 | 1,260 | 504,000 | 1,050 |
| 1992-07-15 | 1,220 | 1,260 | 1,220 | 1,260 | 512,000 | 1,050 |
| 1992-07-14 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 1,016.67 |
| 1992-07-13 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 | 1,016.67 |
| 1992-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1992-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1992-07-07 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 958.33 |
| 1992-07-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 966.67 |
| 1992-07-03 | 1,160 | 1,160 | 1,140 | 1,140 | 2,000 | 950 |
| 1992-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 966.67 |
| 1992-07-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1992-06-30 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 1992-06-26 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 958.33 |
| 1992-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1992-06-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 991.67 |
| 1992-06-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 950 |
| 1992-06-02 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 983.33 |
| 1992-06-01 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 983.33 |
| 1992-05-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1992-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 958.33 |
| 1992-05-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1992-05-01 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 941.67 |
| 1992-04-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1992-03-26 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1992-03-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,008.33 |
| 1992-03-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1992-03-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1992-03-16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,100 |
| 1992-03-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1992-03-10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,158.33 |
| 1992-03-04 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 1992-02-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1992-02-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1992-01-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1992-01-16 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 966.67 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
