日本新薬(4516)の株価時系列情報
日本新薬(4516)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,320 | 4,351 | 4,300 | 4,307 | 170,400 |
| 2024/04/24 | 4,327 | 4,343 | 4,296 | 4,296 | 209,600 |
| 2024/04/23 | 4,288 | 4,330 | 4,269 | 4,295 | 159,000 |
| 2024/04/22 | 4,257 | 4,295 | 4,235 | 4,288 | 225,000 |
| 2024/04/19 | 4,240 | 4,249 | 4,182 | 4,205 | 230,400 |
| 2024/04/18 | 4,275 | 4,301 | 4,243 | 4,244 | 234,500 |
| 2024/04/17 | 4,335 | 4,339 | 4,272 | 4,285 | 209,000 |
| 2024/04/16 | 4,263 | 4,340 | 4,240 | 4,336 | 225,900 |
| 2024/04/15 | 4,300 | 4,311 | 4,263 | 4,280 | 170,700 |
| 2024/04/12 | 4,247 | 4,341 | 4,245 | 4,339 | 278,100 |
| 2024/04/11 | 4,326 | 4,326 | 4,247 | 4,255 | 413,100 |
| 2024/04/10 | 4,322 | 4,372 | 4,321 | 4,334 | 136,700 |
| 2024/04/09 | 4,341 | 4,363 | 4,297 | 4,336 | 221,800 |
| 2024/04/08 | 4,375 | 4,378 | 4,339 | 4,362 | 167,700 |
| 2024/04/05 | 4,311 | 4,372 | 4,300 | 4,372 | 306,800 |
| 2024/04/04 | 4,333 | 4,348 | 4,302 | 4,332 | 247,900 |
| 2024/04/03 | 4,301 | 4,353 | 4,267 | 4,318 | 354,600 |
| 2024/04/02 | 4,397 | 4,402 | 4,287 | 4,315 | 465,200 |
| 2024/04/01 | 4,480 | 4,484 | 4,415 | 4,417 | 260,200 |
| 2024/03/29 | 4,480 | 4,490 | 4,455 | 4,470 | 267,400 |
| 2024/03/28 | 4,589 | 4,598 | 4,445 | 4,487 | 396,300 |
| 2024/03/27 | 4,599 | 4,625 | 4,574 | 4,624 | 333,800 |
| 2024/03/26 | 4,560 | 4,580 | 4,514 | 4,573 | 204,000 |
| 2024/03/25 | 4,662 | 4,677 | 4,567 | 4,567 | 246,800 |
| 2024/03/22 | 4,660 | 4,684 | 4,615 | 4,656 | 295,800 |
| 2024/03/21 | 4,650 | 4,685 | 4,620 | 4,671 | 357,300 |
| 2024/03/19 | 4,580 | 4,615 | 4,563 | 4,615 | 367,100 |
| 2024/03/18 | 4,524 | 4,625 | 4,513 | 4,621 | 321,100 |
| 2024/03/15 | 4,501 | 4,536 | 4,481 | 4,521 | 269,100 |
| 2024/03/14 | 4,492 | 4,520 | 4,438 | 4,520 | 266,300 |
| 2024/03/13 | 4,514 | 4,541 | 4,464 | 4,492 | 300,400 |
| 2024/03/12 | 4,579 | 4,580 | 4,444 | 4,543 | 303,900 |
| 2024/03/11 | 4,533 | 4,581 | 4,482 | 4,556 | 418,300 |
| 2024/03/08 | 4,424 | 4,525 | 4,350 | 4,520 | 548,500 |
| 2024/03/07 | 4,560 | 4,605 | 4,451 | 4,494 | 590,700 |
| 2024/03/06 | 4,431 | 4,584 | 4,414 | 4,566 | 638,700 |
| 2024/03/05 | 4,645 | 4,652 | 4,484 | 4,512 | 954,500 |
| 2024/03/04 | 4,801 | 4,847 | 4,779 | 4,785 | 401,000 |
| 2024/03/01 | 4,805 | 4,940 | 4,790 | 4,790 | 415,500 |
| 2024/02/29 | 4,790 | 4,804 | 4,716 | 4,770 | 509,300 |
| 2024/02/28 | 4,794 | 4,897 | 4,781 | 4,792 | 571,300 |
| 2024/02/27 | 4,807 | 4,877 | 4,800 | 4,864 | 506,000 |
| 2024/02/26 | 4,860 | 4,900 | 4,801 | 4,818 | 922,700 |
| 2024/02/22 | 4,931 | 4,961 | 4,840 | 4,840 | 544,600 |
| 2024/02/21 | 4,941 | 4,955 | 4,896 | 4,931 | 195,200 |
| 2024/02/20 | 4,972 | 4,982 | 4,945 | 4,950 | 231,300 |
| 2024/02/19 | 5,049 | 5,050 | 4,946 | 4,962 | 251,400 |
| 2024/02/16 | 4,938 | 5,049 | 4,891 | 5,049 | 284,700 |
| 2024/02/15 | 4,912 | 4,922 | 4,827 | 4,888 | 345,900 |
| 2024/02/14 | 4,942 | 4,998 | 4,857 | 4,932 | 396,300 |
| 2024/02/13 | 5,100 | 5,119 | 4,917 | 4,943 | 896,700 |
| 2024/02/09 | 5,145 | 5,213 | 5,110 | 5,169 | 279,900 |
| 2024/02/08 | 5,120 | 5,170 | 5,086 | 5,147 | 221,600 |
| 2024/02/07 | 5,161 | 5,166 | 5,067 | 5,110 | 249,000 |
| 2024/02/06 | 5,225 | 5,225 | 5,117 | 5,131 | 211,400 |
| 2024/02/05 | 5,189 | 5,281 | 5,185 | 5,238 | 247,400 |
| 2024/02/02 | 5,182 | 5,212 | 5,160 | 5,163 | 195,600 |
| 2024/02/01 | 5,182 | 5,212 | 5,149 | 5,189 | 222,900 |
| 2024/01/31 | 5,200 | 5,238 | 5,145 | 5,235 | 262,100 |
| 2024/01/30 | 5,252 | 5,316 | 5,224 | 5,234 | 354,800 |
| 2024/01/29 | 5,287 | 5,330 | 5,212 | 5,241 | 244,900 |
| 2024/01/26 | 5,249 | 5,298 | 5,230 | 5,251 | 280,900 |
| 2024/01/25 | 5,283 | 5,321 | 5,193 | 5,268 | 203,400 |
| 2024/01/24 | 5,216 | 5,327 | 5,207 | 5,298 | 358,900 |
| 2024/01/23 | 5,192 | 5,255 | 5,165 | 5,180 | 181,100 |
| 2024/01/22 | 5,126 | 5,145 | 5,093 | 5,120 | 138,900 |
| 2024/01/19 | 5,112 | 5,131 | 5,071 | 5,101 | 273,200 |
| 2024/01/18 | 5,087 | 5,130 | 5,084 | 5,110 | 209,200 |
| 2024/01/17 | 5,154 | 5,177 | 5,088 | 5,109 | 288,800 |
| 2024/01/16 | 5,185 | 5,217 | 5,145 | 5,157 | 190,300 |
| 2024/01/15 | 5,286 | 5,286 | 5,177 | 5,202 | 216,300 |
| 2024/01/12 | 5,253 | 5,278 | 5,197 | 5,258 | 377,900 |
| 2024/01/11 | 5,290 | 5,290 | 5,175 | 5,189 | 375,900 |
| 2024/01/10 | 5,225 | 5,274 | 5,204 | 5,240 | 308,900 |
| 2024/01/09 | 5,246 | 5,269 | 5,189 | 5,248 | 198,600 |
| 2024/01/05 | 5,255 | 5,256 | 5,162 | 5,192 | 244,000 |
| 2024/01/04 | 5,066 | 5,258 | 5,031 | 5,254 | 435,600 |
| 2023/12/29 | 4,981 | 5,006 | 4,962 | 4,996 | 159,700 |
| 2023/12/28 | 5,000 | 5,019 | 4,936 | 4,995 | 147,500 |
| 2023/12/27 | 4,875 | 4,959 | 4,875 | 4,951 | 181,300 |
| 2023/12/26 | 4,890 | 4,908 | 4,839 | 4,875 | 195,300 |
| 2023/12/25 | 4,930 | 4,941 | 4,883 | 4,896 | 115,900 |
| 2023/12/22 | 4,899 | 4,959 | 4,892 | 4,906 | 176,000 |
| 2023/12/21 | 4,899 | 4,910 | 4,837 | 4,846 | 202,600 |
| 2023/12/20 | 4,981 | 5,028 | 4,950 | 4,951 | 225,500 |
| 2023/12/19 | 4,937 | 4,976 | 4,888 | 4,971 | 289,200 |
| 2023/12/18 | 4,798 | 4,933 | 4,763 | 4,925 | 383,900 |
| 2023/12/15 | 4,975 | 5,018 | 4,825 | 4,868 | 724,000 |
| 2023/12/14 | 5,098 | 5,118 | 4,963 | 5,034 | 352,000 |
| 2023/12/13 | 5,058 | 5,090 | 5,001 | 5,067 | 452,900 |
| 2023/12/12 | 5,120 | 5,186 | 5,085 | 5,096 | 365,500 |
| 2023/12/11 | 5,008 | 5,075 | 4,995 | 5,058 | 441,700 |
| 2023/12/08 | 5,080 | 5,089 | 4,992 | 5,010 | 484,700 |
| 2023/12/07 | 5,222 | 5,222 | 5,108 | 5,116 | 349,700 |
| 2023/12/06 | 5,241 | 5,245 | 5,164 | 5,240 | 345,000 |
| 2023/12/05 | 5,239 | 5,270 | 5,203 | 5,220 | 314,400 |
| 2023/12/04 | 5,250 | 5,268 | 5,204 | 5,250 | 215,300 |
| 2023/12/01 | 5,390 | 5,394 | 5,285 | 5,308 | 212,400 |
| 2023/11/30 | 5,250 | 5,338 | 5,238 | 5,331 | 408,200 |
| 2023/11/29 | 5,313 | 5,345 | 5,255 | 5,277 | 292,000 |
| 2023/11/28 | 5,325 | 5,377 | 5,277 | 5,341 | 424,200 |
| 2023/11/27 | 5,390 | 5,410 | 5,296 | 5,332 | 394,200 |
| 2023/11/24 | 5,490 | 5,490 | 5,396 | 5,411 | 254,500 |
| 2023/11/22 | 5,443 | 5,482 | 5,412 | 5,456 | 280,900 |
| 2023/11/21 | 5,398 | 5,449 | 5,278 | 5,444 | 378,100 |
| 2023/11/20 | 5,370 | 5,404 | 5,327 | 5,367 | 463,600 |
| 2023/11/17 | 5,224 | 5,409 | 5,195 | 5,409 | 677,700 |
| 2023/11/16 | 5,500 | 5,508 | 5,209 | 5,211 | 899,700 |
| 2023/11/15 | 5,550 | 5,567 | 5,405 | 5,543 | 634,000 |
| 2023/11/14 | 5,498 | 5,515 | 5,388 | 5,480 | 939,400 |
| 2023/11/13 | 5,700 | 5,816 | 5,677 | 5,697 | 260,000 |
| 2023/11/10 | 5,786 | 5,830 | 5,717 | 5,736 | 328,000 |
| 2023/11/09 | 5,914 | 5,954 | 5,794 | 5,871 | 289,000 |
| 2023/11/08 | 5,786 | 5,949 | 5,777 | 5,883 | 331,200 |
| 2023/11/07 | 5,839 | 5,885 | 5,741 | 5,741 | 206,500 |
| 2023/11/06 | 5,980 | 5,995 | 5,770 | 5,796 | 358,600 |
| 2023/11/02 | 6,017 | 6,023 | 5,841 | 5,930 | 403,500 |
| 2023/11/01 | 6,091 | 6,102 | 5,928 | 5,985 | 662,600 |
| 2023/10/31 | 6,222 | 6,241 | 6,004 | 6,094 | 1,266,900 |
| 2023/10/30 | 5,467 | 5,503 | 5,322 | 5,322 | 1,025,000 |
| 2023/10/27 | 5,424 | 5,507 | 5,375 | 5,501 | 194,600 |
| 2023/10/26 | 5,497 | 5,497 | 5,372 | 5,424 | 358,700 |
| 2023/10/25 | 5,576 | 5,594 | 5,473 | 5,492 | 257,200 |
| 2023/10/24 | 5,583 | 5,616 | 5,447 | 5,586 | 237,900 |
| 2023/10/23 | 5,510 | 5,600 | 5,510 | 5,583 | 232,800 |
| 2023/10/20 | 5,527 | 5,555 | 5,470 | 5,510 | 283,500 |
| 2023/10/19 | 5,650 | 5,717 | 5,586 | 5,586 | 206,900 |
| 2023/10/18 | 5,760 | 5,769 | 5,628 | 5,714 | 256,000 |
| 2023/10/17 | 5,797 | 5,813 | 5,725 | 5,792 | 214,800 |
| 2023/10/16 | 5,917 | 5,920 | 5,738 | 5,743 | 263,700 |
| 2023/10/13 | 6,060 | 6,082 | 5,901 | 5,935 | 362,600 |
| 2023/10/12 | 6,002 | 6,164 | 5,991 | 6,155 | 240,700 |
| 2023/10/11 | 6,045 | 6,055 | 5,940 | 5,994 | 205,000 |
| 2023/10/10 | 6,008 | 6,070 | 5,967 | 6,039 | 274,700 |
| 2023/10/06 | 5,993 | 6,073 | 5,974 | 6,008 | 255,600 |
| 2023/10/05 | 5,968 | 5,981 | 5,868 | 5,946 | 388,300 |
| 2023/10/04 | 6,051 | 6,057 | 5,976 | 5,997 | 286,000 |
| 2023/10/03 | 6,255 | 6,275 | 6,127 | 6,140 | 204,000 |
| 2023/10/02 | 6,333 | 6,406 | 6,229 | 6,244 | 232,500 |
| 2023/09/29 | 6,367 | 6,390 | 6,288 | 6,329 | 288,900 |
| 2023/09/28 | 6,422 | 6,452 | 6,311 | 6,367 | 331,300 |
| 2023/09/27 | 6,400 | 6,514 | 6,342 | 6,514 | 255,100 |
| 2023/09/26 | 6,414 | 6,468 | 6,378 | 6,403 | 248,000 |
| 2023/09/25 | 6,362 | 6,439 | 6,350 | 6,418 | 216,200 |
| 2023/09/22 | 6,295 | 6,381 | 6,270 | 6,335 | 366,500 |
| 2023/09/21 | 6,480 | 6,480 | 6,344 | 6,358 | 292,800 |
| 2023/09/20 | 6,605 | 6,674 | 6,501 | 6,503 | 370,400 |
| 2023/09/19 | 6,627 | 6,750 | 6,604 | 6,647 | 416,800 |
| 2023/09/15 | 6,560 | 6,650 | 6,545 | 6,641 | 356,700 |
| 2023/09/14 | 6,630 | 6,698 | 6,585 | 6,612 | 304,700 |
| 2023/09/13 | 6,682 | 6,682 | 6,579 | 6,601 | 244,000 |
| 2023/09/12 | 6,468 | 6,662 | 6,447 | 6,647 | 388,200 |
| 2023/09/11 | 6,537 | 6,568 | 6,415 | 6,464 | 331,200 |
| 2023/09/08 | 6,649 | 6,784 | 6,533 | 6,549 | 762,500 |
| 2023/09/07 | 6,512 | 6,686 | 6,491 | 6,625 | 714,400 |
| 2023/09/06 | 6,430 | 6,606 | 6,374 | 6,476 | 871,000 |
| 2023/09/05 | 6,376 | 6,430 | 6,287 | 6,330 | 425,800 |
| 2023/09/04 | 6,484 | 6,484 | 6,355 | 6,437 | 365,900 |
| 2023/09/01 | 6,376 | 6,516 | 6,356 | 6,454 | 597,200 |
| 2023/08/31 | 6,223 | 6,406 | 6,222 | 6,399 | 4,589,700 |
| 2023/08/30 | 6,250 | 6,331 | 6,225 | 6,271 | 560,000 |
| 2023/08/29 | 6,251 | 6,261 | 6,147 | 6,239 | 592,500 |
| 2023/08/28 | 6,260 | 6,296 | 6,155 | 6,254 | 541,900 |
| 2023/08/25 | 6,093 | 6,244 | 6,055 | 6,224 | 603,800 |
| 2023/08/24 | 6,170 | 6,220 | 6,131 | 6,187 | 460,400 |
| 2023/08/23 | 6,204 | 6,210 | 6,053 | 6,171 | 557,200 |
| 2023/08/22 | 6,116 | 6,221 | 6,104 | 6,219 | 645,000 |
| 2023/08/21 | 5,900 | 6,088 | 5,895 | 6,069 | 547,200 |
| 2023/08/18 | 5,714 | 5,832 | 5,651 | 5,819 | 411,100 |
| 2023/08/17 | 5,796 | 5,799 | 5,663 | 5,714 | 372,500 |
| 2023/08/16 | 5,820 | 5,875 | 5,765 | 5,827 | 477,300 |
| 2023/08/15 | 5,918 | 5,977 | 5,780 | 5,885 | 598,700 |
| 2023/08/14 | 6,037 | 6,299 | 5,934 | 5,954 | 1,013,200 |
| 2023/08/10 | 5,850 | 5,970 | 5,850 | 5,969 | 430,000 |
| 2023/08/09 | 5,824 | 5,949 | 5,785 | 5,930 | 578,900 |
| 2023/08/08 | 5,752 | 5,790 | 5,732 | 5,775 | 312,100 |
| 2023/08/07 | 5,653 | 5,754 | 5,641 | 5,754 | 306,000 |
| 2023/08/04 | 5,696 | 5,706 | 5,648 | 5,676 | 320,200 |
| 2023/08/03 | 5,774 | 5,776 | 5,679 | 5,742 | 365,600 |
| 2023/08/02 | 5,774 | 5,820 | 5,763 | 5,786 | 445,900 |
| 2023/08/01 | 5,761 | 5,819 | 5,734 | 5,819 | 397,300 |
| 2023/07/31 | 5,776 | 5,788 | 5,722 | 5,754 | 305,400 |
| 2023/07/28 | 5,650 | 5,752 | 5,603 | 5,734 | 412,800 |
| 2023/07/27 | 5,693 | 5,703 | 5,607 | 5,680 | 403,500 |
| 2023/07/26 | 5,696 | 5,745 | 5,686 | 5,730 | 377,800 |
| 2023/07/25 | 5,721 | 5,730 | 5,654 | 5,680 | 498,600 |
| 2023/07/24 | 5,676 | 5,749 | 5,639 | 5,749 | 490,500 |
| 2023/07/21 | 5,589 | 5,610 | 5,545 | 5,605 | 385,000 |
| 2023/07/20 | 5,536 | 5,546 | 5,484 | 5,490 | 338,300 |
| 2023/07/19 | 5,501 | 5,526 | 5,464 | 5,526 | 514,400 |
| 2023/07/18 | 5,460 | 5,550 | 5,427 | 5,479 | 394,700 |
| 2023/07/14 | 5,406 | 5,463 | 5,392 | 5,443 | 338,500 |
| 2023/07/13 | 5,390 | 5,450 | 5,351 | 5,442 | 342,400 |
| 2023/07/12 | 5,389 | 5,413 | 5,340 | 5,392 | 366,500 |
| 2023/07/11 | 5,450 | 5,470 | 5,371 | 5,386 | 476,900 |
| 2023/07/10 | 5,428 | 5,470 | 5,366 | 5,446 | 523,100 |
| 2023/07/07 | 5,500 | 5,524 | 5,410 | 5,424 | 524,100 |
| 2023/07/06 | 5,706 | 5,714 | 5,500 | 5,542 | 545,500 |
| 2023/07/05 | 5,668 | 5,735 | 5,668 | 5,711 | 321,700 |
| 2023/07/04 | 5,724 | 5,751 | 5,656 | 5,683 | 587,300 |