4516 日本新薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 1995-12-28 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 1995-12-27 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-12-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-12-22 | 958 | 958 | 950 | 950 | 4,000 | 950 |
| 1995-12-21 | 960 | 963 | 959 | 959 | 4,000 | 959 |
| 1995-12-19 | 966 | 966 | 964 | 964 | 2,000 | 964 |
| 1995-12-18 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 1995-12-14 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1995-12-13 | 906 | 906 | 901 | 901 | 2,000 | 901 |
| 1995-12-12 | 905 | 905 | 900 | 900 | 18,000 | 900 |
| 1995-12-11 | 905 | 905 | 900 | 900 | 14,000 | 900 |
| 1995-12-08 | 885 | 895 | 885 | 890 | 69,000 | 890 |
| 1995-12-07 | 900 | 900 | 890 | 890 | 17,000 | 890 |
| 1995-12-06 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-12-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-12-01 | 890 | 890 | 889 | 889 | 3,000 | 889 |
| 1995-11-29 | 895 | 895 | 893 | 895 | 8,000 | 895 |
| 1995-11-28 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1995-11-27 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 1995-11-24 | 900 | 902 | 900 | 902 | 2,000 | 902 |
| 1995-11-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-11-21 | 895 | 895 | 895 | 895 | 6,000 | 895 |
| 1995-11-17 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-11-16 | 910 | 910 | 910 | 910 | 10,000 | 910 |
| 1995-11-15 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1995-11-14 | 908 | 908 | 908 | 908 | 5,000 | 908 |
| 1995-11-13 | 915 | 915 | 910 | 911 | 5,000 | 911 |
| 1995-11-10 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1995-11-09 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-11-08 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1995-11-07 | 910 | 910 | 900 | 900 | 12,000 | 900 |
| 1995-11-06 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-11-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-11-01 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1995-10-31 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1995-10-30 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1995-10-27 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 1995-10-24 | 945 | 945 | 945 | 945 | 3,000 | 945 |
| 1995-10-23 | 906 | 920 | 906 | 920 | 3,000 | 920 |
| 1995-10-20 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-10-19 | 925 | 940 | 925 | 940 | 4,000 | 940 |
| 1995-10-18 | 935 | 935 | 930 | 930 | 11,000 | 930 |
| 1995-10-16 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1995-10-13 | 951 | 951 | 951 | 951 | 3,000 | 951 |
| 1995-10-12 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1995-10-11 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 1995-10-09 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-10-05 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-10-04 | 965 | 971 | 965 | 971 | 8,000 | 971 |
| 1995-10-03 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-09-29 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1995-09-28 | 933 | 933 | 933 | 933 | 2,000 | 933 |
| 1995-09-25 | 935 | 948 | 935 | 948 | 4,000 | 948 |
| 1995-09-22 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1995-09-19 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-09-13 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1995-09-08 | 905 | 905 | 905 | 905 | 7,000 | 905 |
| 1995-09-07 | 924 | 925 | 924 | 925 | 4,000 | 925 |
| 1995-09-06 | 925 | 925 | 924 | 924 | 2,000 | 924 |
| 1995-09-05 | 934 | 934 | 934 | 934 | 2,000 | 934 |
| 1995-09-04 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 1995-09-01 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1995-08-30 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1995-08-23 | 934 | 934 | 934 | 934 | 3,000 | 934 |
| 1995-08-22 | 937 | 937 | 933 | 935 | 10,000 | 935 |
| 1995-08-21 | 933 | 938 | 933 | 938 | 2,000 | 938 |
| 1995-08-17 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1995-08-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-08-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-08-09 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 1995-08-08 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 1995-08-04 | 888 | 888 | 885 | 885 | 5,000 | 885 |
| 1995-08-03 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-08-02 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1995-08-01 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-07-28 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1995-07-27 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1995-07-26 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1995-07-24 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1995-07-21 | 876 | 876 | 876 | 876 | 1,000 | 876 |
| 1995-07-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-07-19 | 905 | 905 | 905 | 905 | 2,000 | 905 |
| 1995-07-18 | 915 | 920 | 915 | 915 | 4,000 | 915 |
| 1995-07-17 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1995-07-14 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1995-07-12 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 1995-07-07 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 1995-07-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1995-07-03 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1995-06-30 | 841 | 841 | 841 | 841 | 3,000 | 841 |
| 1995-06-29 | 842 | 842 | 842 | 842 | 4,000 | 842 |
| 1995-06-28 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1995-06-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1995-06-23 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1995-06-22 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1995-06-21 | 863 | 863 | 861 | 861 | 4,000 | 861 |
| 1995-06-20 | 860 | 861 | 860 | 861 | 4,000 | 861 |
| 1995-06-19 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 1995-06-16 | 850 | 850 | 845 | 845 | 3,000 | 845 |
| 1995-06-15 | 838 | 843 | 838 | 843 | 3,000 | 843 |
| 1995-06-14 | 845 | 860 | 845 | 845 | 7,000 | 845 |
| 1995-06-13 | 845 | 850 | 845 | 850 | 4,000 | 850 |
| 1995-06-12 | 865 | 865 | 864 | 864 | 4,000 | 864 |
| 1995-06-09 | 885 | 885 | 885 | 885 | 8,000 | 885 |
| 1995-06-08 | 888 | 888 | 888 | 888 | 4,000 | 888 |
| 1995-06-07 | 890 | 890 | 885 | 890 | 12,000 | 890 |
| 1995-06-06 | 901 | 901 | 901 | 901 | 14,000 | 901 |
| 1995-06-05 | 907 | 910 | 907 | 910 | 10,000 | 910 |
| 1995-06-02 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 1995-06-01 | 905 | 915 | 899 | 899 | 12,000 | 899 |
| 1995-05-31 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1995-05-29 | 939 | 948 | 939 | 942 | 3,000 | 942 |
| 1995-05-26 | 948 | 948 | 948 | 948 | 3,000 | 948 |
| 1995-05-25 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 1995-05-24 | 968 | 969 | 968 | 969 | 8,000 | 969 |
| 1995-05-23 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-05-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-05-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1995-05-12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-05-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-05-01 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1995-04-28 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-04-27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-04-26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-04-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-04-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-04-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-03-28 | 1,020 | 1,030 | 980 | 980 | 14,000 | 980 |
| 1995-03-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1995-03-23 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 1,033.33 |
| 1995-03-20 | 1,260 | 1,260 | 1,240 | 1,260 | 3,000 | 1,050 |
| 1995-03-17 | 1,250 | 1,250 | 1,230 | 1,240 | 3,000 | 1,033.33 |
| 1995-03-14 | 1,240 | 1,240 | 1,230 | 1,240 | 7,000 | 1,033.33 |
| 1995-03-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1995-03-01 | 1,230 | 1,260 | 1,230 | 1,240 | 4,000 | 1,033.33 |
| 1995-02-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 1995-02-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1995-02-23 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 1995-02-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1995-02-20 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1995-02-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1995-02-16 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,066.67 |
| 1995-02-15 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 | 1,066.67 |
| 1995-02-14 | 1,260 | 1,290 | 1,260 | 1,290 | 9,000 | 1,075 |
| 1995-02-02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1995-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1995-01-26 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,033.33 |
| 1995-01-24 | 1,140 | 1,240 | 1,140 | 1,240 | 4,000 | 1,033.33 |
| 1995-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1995-01-20 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1995-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1995-01-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1995-01-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1995-01-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1995-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
