4516 日本新薬(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1993-12-27 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,183.33 |
| 1993-12-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1993-12-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1993-12-20 | 1,460 | 1,490 | 1,460 | 1,490 | 3,000 | 1,241.67 |
| 1993-12-13 | 1,420 | 1,430 | 1,420 | 1,430 | 9,000 | 1,191.67 |
| 1993-12-10 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1993-12-09 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,166.67 |
| 1993-12-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1993-12-03 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1993-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,250 |
| 1993-12-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1993-11-30 | 1,380 | 1,410 | 1,380 | 1,410 | 2,000 | 1,175 |
| 1993-11-29 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 1,183.33 |
| 1993-11-26 | 1,490 | 1,510 | 1,490 | 1,510 | 6,000 | 1,258.33 |
| 1993-11-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1993-11-24 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1993-11-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1993-11-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-11-09 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,308.33 |
| 1993-11-04 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,325 |
| 1993-10-28 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,325 |
| 1993-10-26 | 1,590 | 1,620 | 1,590 | 1,620 | 3,000 | 1,350 |
| 1993-10-22 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,350 |
| 1993-10-21 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1993-10-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1993-10-19 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,375 |
| 1993-10-18 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1993-10-15 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1993-10-14 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1993-10-13 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,416.67 |
| 1993-10-12 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,441.67 |
| 1993-10-04 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 1993-09-30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,483.33 |
| 1993-09-29 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1993-09-28 | 1,820 | 1,820 | 1,810 | 1,810 | 17,000 | 1,508.33 |
| 1993-09-27 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 1,500 |
| 1993-09-24 | 1,700 | 1,740 | 1,690 | 1,740 | 22,000 | 1,450 |
| 1993-09-22 | 1,750 | 1,750 | 1,710 | 1,710 | 5,000 | 1,425 |
| 1993-09-20 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,433.33 |
| 1993-09-17 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,466.67 |
| 1993-09-16 | 1,750 | 1,750 | 1,720 | 1,720 | 4,000 | 1,433.33 |
| 1993-09-06 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,408.33 |
| 1993-09-03 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1993-09-02 | 1,680 | 1,700 | 1,680 | 1,700 | 3,000 | 1,416.67 |
| 1993-09-01 | 1,660 | 1,660 | 1,640 | 1,640 | 2,000 | 1,366.67 |
| 1993-08-26 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,391.67 |
| 1993-08-23 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,325 |
| 1993-08-19 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1993-08-18 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 1,366.67 |
| 1993-08-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1993-08-12 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 1993-08-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,441.67 |
| 1993-08-06 | 1,620 | 1,740 | 1,620 | 1,740 | 28,000 | 1,450 |
| 1993-08-03 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,350 |
| 1993-08-02 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 1,333.33 |
| 1993-07-28 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,283.33 |
| 1993-07-26 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,300 |
| 1993-07-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1993-07-22 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,275 |
| 1993-07-15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1993-07-12 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 1,275 |
| 1993-07-06 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1993-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-06-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1993-06-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1993-06-28 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,216.67 |
| 1993-06-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,141.67 |
| 1993-06-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1993-06-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1993-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-06-10 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,250 |
| 1993-06-03 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1993-06-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,308.33 |
| 1993-05-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1993-05-26 | 1,570 | 1,570 | 1,560 | 1,560 | 6,000 | 1,300 |
| 1993-05-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1993-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1993-05-19 | 1,620 | 1,620 | 1,590 | 1,610 | 57,000 | 1,341.67 |
| 1993-05-18 | 1,560 | 1,600 | 1,550 | 1,600 | 5,000 | 1,333.33 |
| 1993-05-17 | 1,510 | 1,570 | 1,510 | 1,560 | 11,000 | 1,300 |
| 1993-05-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1993-05-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1993-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1993-05-10 | 1,440 | 1,460 | 1,440 | 1,460 | 2,000 | 1,216.67 |
| 1993-05-07 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 | 1,208.33 |
| 1993-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,208.33 |
| 1993-04-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1993-04-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1993-04-08 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1993-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 1993-04-06 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,133.33 |
| 1993-04-05 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 | 1,125 |
| 1993-04-02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1993-03-26 | 1,340 | 1,380 | 1,340 | 1,380 | 5,000 | 1,150 |
| 1993-03-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1993-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1993-03-17 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1993-03-16 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,141.67 |
| 1993-03-12 | 1,340 | 1,360 | 1,340 | 1,360 | 21,000 | 1,133.33 |
| 1993-03-10 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,091.67 |
| 1993-03-09 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,091.67 |
| 1993-03-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,091.67 |
| 1993-03-05 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1993-02-26 | 1,310 | 1,320 | 1,300 | 1,300 | 6,000 | 1,083.33 |
| 1993-02-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1993-02-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,100 |
| 1993-02-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1993-02-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1993-02-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1993-01-26 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 | 1,066.67 |
| 1993-01-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1993-01-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1993-01-13 | 1,310 | 1,310 | 1,310 | 1,310 | 700,000 | 1,091.67 |
| 1993-01-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1993-01-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
