4516 日本新薬(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1994-12-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1994-12-27 | 1,320 | 1,330 | 1,320 | 1,330 | 19,000 | 1,108.33 |
| 1994-12-26 | 1,320 | 1,330 | 1,320 | 1,320 | 14,000 | 1,100 |
| 1994-12-22 | 1,340 | 1,340 | 1,290 | 1,300 | 20,000 | 1,083.33 |
| 1994-12-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1994-12-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 1994-12-13 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,116.67 |
| 1994-12-09 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 1994-12-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-12-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1994-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1994-11-29 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,091.67 |
| 1994-11-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1994-11-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1994-11-16 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 1994-11-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1994-11-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1994-11-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1994-11-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,150 |
| 1994-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1994-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1994-10-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,158.33 |
| 1994-10-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1994-10-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 1994-10-03 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,183.33 |
| 1994-09-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1994-09-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1994-09-19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1994-09-09 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,233.33 |
| 1994-09-08 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 1994-09-07 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,233.33 |
| 1994-09-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1994-08-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1994-08-23 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1994-08-19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1994-08-11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1994-08-10 | 1,520 | 1,530 | 1,520 | 1,530 | 1,201,000 | 1,275 |
| 1994-08-04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1994-08-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,200,000 | 1,266.67 |
| 1994-08-02 | 1,570 | 1,570 | 1,560 | 1,560 | 2,000 | 1,300 |
| 1994-07-29 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,275 |
| 1994-07-28 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,283.33 |
| 1994-07-25 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,241.67 |
| 1994-07-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,308.33 |
| 1994-07-12 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1994-07-11 | 1,590 | 1,600 | 1,590 | 1,600 | 2,000 | 1,333.33 |
| 1994-07-08 | 1,610 | 1,630 | 1,610 | 1,610 | 4,000 | 1,341.67 |
| 1994-07-07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,316.67 |
| 1994-06-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1994-06-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1994-06-17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1994-06-16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1994-06-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1994-06-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1994-06-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1994-06-08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1994-06-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1994-06-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,225 |
| 1994-06-02 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 1,233.33 |
| 1994-05-27 | 1,520 | 1,520 | 1,470 | 1,470 | 5,000 | 1,225 |
| 1994-05-26 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,275 |
| 1994-05-23 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 1,291.67 |
| 1994-05-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1994-05-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1994-05-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1994-04-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1994-04-26 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,233.33 |
| 1994-04-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1994-04-20 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,266.67 |
| 1994-04-19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1994-04-11 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,266.67 |
| 1994-04-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1994-04-04 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1994-03-28 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,300 |
| 1994-03-25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 1994-03-22 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 | 1,275 |
| 1994-03-17 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1994-03-11 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,291.67 |
| 1994-03-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1994-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1994-03-04 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,308.33 |
| 1994-03-01 | 1,540 | 1,540 | 1,530 | 1,530 | 10,000 | 1,275 |
| 1994-02-28 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 1,275 |
| 1994-02-23 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1994-02-14 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,216.67 |
| 1994-02-08 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 1,258.33 |
| 1994-02-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,258.33 |
| 1994-02-04 | 1,520 | 1,520 | 1,520 | 1,520 | 300,000 | 1,266.67 |
| 1994-02-03 | 1,520 | 1,520 | 1,520 | 1,520 | 300,000 | 1,266.67 |
| 1994-02-01 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,300 |
| 1994-01-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1994-01-26 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,241.67 |
| 1994-01-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,200,000 | 1,200 |
| 1994-01-20 | 1,480 | 1,520 | 1,480 | 1,520 | 2,000 | 1,266.67 |
| 1994-01-19 | 1,490 | 1,530 | 1,490 | 1,530 | 2,000 | 1,275 |
| 1994-01-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1994-01-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1994-01-04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
