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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,440 | 8,470 | 8,390 | 8,410 | 70,100 |
| 2017/12/28 | 8,400 | 8,500 | 8,370 | 8,410 | 105,900 |
| 2017/12/27 | 8,430 | 8,450 | 8,370 | 8,400 | 85,900 |
| 2017/12/26 | 8,430 | 8,520 | 8,410 | 8,430 | 86,100 |
| 2017/12/25 | 8,310 | 8,480 | 8,310 | 8,410 | 127,000 |
| 2017/12/22 | 8,130 | 8,330 | 8,110 | 8,270 | 158,700 |
| 2017/12/21 | 8,060 | 8,130 | 8,040 | 8,110 | 147,800 |
| 2017/12/20 | 8,210 | 8,320 | 8,070 | 8,110 | 190,100 |
| 2017/12/19 | 8,380 | 8,380 | 8,220 | 8,230 | 97,100 |
| 2017/12/18 | 8,280 | 8,430 | 8,230 | 8,380 | 162,300 |
| 2017/12/15 | 8,180 | 8,240 | 8,150 | 8,200 | 134,800 |
| 2017/12/14 | 8,290 | 8,330 | 8,180 | 8,220 | 159,800 |
| 2017/12/13 | 8,140 | 8,370 | 8,140 | 8,320 | 301,500 |
| 2017/12/12 | 8,000 | 8,100 | 7,970 | 8,070 | 171,000 |
| 2017/12/11 | 7,880 | 7,950 | 7,770 | 7,930 | 138,700 |
| 2017/12/08 | 7,660 | 7,850 | 7,660 | 7,820 | 176,900 |
| 2017/12/07 | 7,690 | 7,870 | 7,680 | 7,810 | 149,500 |
| 2017/12/06 | 7,780 | 7,810 | 7,610 | 7,630 | 168,000 |
| 2017/12/05 | 7,850 | 7,850 | 7,790 | 7,820 | 211,800 |
| 2017/12/04 | 7,980 | 8,060 | 7,920 | 7,920 | 125,000 |
| 2017/12/01 | 8,010 | 8,030 | 7,900 | 7,930 | 135,400 |
| 2017/11/30 | 7,970 | 8,080 | 7,820 | 8,040 | 216,600 |
| 2017/11/29 | 8,020 | 8,060 | 7,940 | 7,980 | 165,800 |
| 2017/11/28 | 8,100 | 8,130 | 8,040 | 8,060 | 141,100 |
| 2017/11/27 | 8,040 | 8,060 | 7,970 | 8,030 | 149,200 |
| 2017/11/24 | 7,950 | 7,970 | 7,890 | 7,930 | 90,500 |
| 2017/11/22 | 7,980 | 8,020 | 7,950 | 7,950 | 152,200 |
| 2017/11/21 | 7,980 | 8,090 | 7,910 | 8,010 | 149,400 |
| 2017/11/20 | 7,840 | 8,050 | 7,830 | 8,020 | 233,600 |
| 2017/11/17 | 7,780 | 7,880 | 7,680 | 7,870 | 330,000 |
| 2017/11/16 | 7,370 | 7,650 | 7,360 | 7,630 | 196,900 |
| 2017/11/15 | 7,520 | 7,580 | 7,390 | 7,410 | 291,400 |
| 2017/11/14 | 7,760 | 7,830 | 7,580 | 7,600 | 345,100 |
| 2017/11/13 | 7,870 | 7,920 | 7,720 | 7,780 | 262,000 |
| 2017/11/10 | 7,700 | 7,990 | 7,700 | 7,960 | 385,300 |
| 2017/11/09 | 7,820 | 7,980 | 7,740 | 7,810 | 650,800 |
| 2017/11/08 | 7,760 | 7,770 | 7,540 | 7,580 | 322,700 |
| 2017/11/07 | 7,650 | 7,800 | 7,630 | 7,740 | 387,600 |
| 2017/11/06 | 8,060 | 8,090 | 7,930 | 7,950 | 216,300 |
| 2017/11/02 | 8,010 | 8,020 | 7,950 | 7,970 | 163,800 |
| 2017/11/01 | 8,030 | 8,060 | 7,970 | 8,010 | 299,600 |
| 2017/10/31 | 7,960 | 8,030 | 7,930 | 8,020 | 207,300 |
| 2017/10/30 | 8,030 | 8,080 | 7,930 | 7,990 | 563,000 |
| 2017/10/27 | 8,100 | 8,140 | 8,050 | 8,120 | 182,400 |
| 2017/10/26 | 8,130 | 8,150 | 8,050 | 8,060 | 185,200 |
| 2017/10/25 | 8,150 | 8,190 | 8,080 | 8,100 | 202,700 |
| 2017/10/24 | 8,100 | 8,200 | 8,060 | 8,190 | 276,500 |
| 2017/10/23 | 8,010 | 8,210 | 7,970 | 8,200 | 377,200 |
| 2017/10/20 | 7,780 | 7,920 | 7,770 | 7,890 | 315,900 |
| 2017/10/19 | 7,740 | 7,800 | 7,650 | 7,740 | 547,500 |
| 2017/10/18 | 7,770 | 7,770 | 7,670 | 7,740 | 268,300 |
| 2017/10/17 | 7,820 | 7,840 | 7,710 | 7,730 | 175,100 |
| 2017/10/16 | 7,910 | 7,940 | 7,800 | 7,840 | 189,200 |
| 2017/10/13 | 7,850 | 7,960 | 7,830 | 7,930 | 176,600 |
| 2017/10/12 | 7,890 | 8,020 | 7,850 | 7,920 | 168,500 |
| 2017/10/11 | 7,870 | 7,900 | 7,810 | 7,850 | 120,100 |
| 2017/10/10 | 7,800 | 7,880 | 7,770 | 7,840 | 199,900 |
| 2017/10/06 | 7,710 | 7,770 | 7,680 | 7,750 | 112,600 |
| 2017/10/05 | 7,730 | 7,730 | 7,670 | 7,700 | 126,700 |
| 2017/10/04 | 7,730 | 7,820 | 7,710 | 7,800 | 230,200 |
| 2017/10/03 | 7,740 | 7,760 | 7,690 | 7,750 | 170,100 |
| 2017/10/02 | 7,840 | 7,860 | 7,660 | 7,710 | 147,000 |
| 2017/09/29 | 7,740 | 7,810 | 7,730 | 7,810 | 129,000 |
| 2017/09/28 | 7,720 | 7,760 | 7,630 | 7,750 | 132,500 |
| 2017/09/27 | 7,670 | 7,680 | 7,550 | 7,660 | 112,200 |
| 2017/09/26 | 7,680 | 7,740 | 7,620 | 7,720 | 129,400 |
| 2017/09/25 | 7,660 | 7,670 | 7,580 | 7,650 | 178,900 |
| 2017/09/22 | 7,700 | 7,730 | 7,590 | 7,620 | 230,000 |
| 2017/09/21 | 7,820 | 7,840 | 7,640 | 7,700 | 297,600 |
| 2017/09/20 | 7,910 | 7,930 | 7,750 | 7,770 | 188,500 |
| 2017/09/19 | 7,900 | 7,960 | 7,760 | 7,950 | 225,600 |
| 2017/09/15 | 7,800 | 7,940 | 7,760 | 7,920 | 216,700 |
| 2017/09/14 | 7,770 | 7,890 | 7,750 | 7,820 | 262,400 |
| 2017/09/13 | 7,760 | 7,820 | 7,710 | 7,780 | 161,800 |
| 2017/09/12 | 7,800 | 7,820 | 7,730 | 7,800 | 190,800 |
| 2017/09/11 | 7,590 | 7,780 | 7,560 | 7,770 | 179,800 |
| 2017/09/08 | 7,460 | 7,530 | 7,450 | 7,480 | 155,800 |
| 2017/09/07 | 7,320 | 7,470 | 7,320 | 7,420 | 215,800 |
| 2017/09/06 | 7,330 | 7,480 | 7,300 | 7,420 | 125,400 |
| 2017/09/05 | 7,480 | 7,480 | 7,310 | 7,370 | 170,100 |
| 2017/09/04 | 7,610 | 7,630 | 7,490 | 7,510 | 108,200 |
| 2017/09/01 | 7,700 | 7,700 | 7,590 | 7,630 | 122,400 |
| 2017/08/31 | 7,640 | 7,670 | 7,560 | 7,650 | 104,900 |
| 2017/08/30 | 7,500 | 7,630 | 7,500 | 7,630 | 194,700 |
| 2017/08/29 | 7,380 | 7,480 | 7,320 | 7,460 | 122,300 |
| 2017/08/28 | 7,210 | 7,410 | 7,210 | 7,400 | 152,300 |
| 2017/08/25 | 7,150 | 7,170 | 7,060 | 7,140 | 118,500 |
| 2017/08/24 | 7,200 | 7,240 | 7,140 | 7,160 | 99,800 |
| 2017/08/23 | 7,250 | 7,260 | 7,200 | 7,220 | 119,200 |
| 2017/08/22 | 7,150 | 7,190 | 7,130 | 7,170 | 84,600 |
| 2017/08/21 | 7,220 | 7,310 | 7,170 | 7,190 | 136,700 |
| 2017/08/18 | 7,180 | 7,290 | 7,140 | 7,210 | 187,100 |
| 2017/08/17 | 7,250 | 7,260 | 7,160 | 7,180 | 73,300 |
| 2017/08/16 | 7,180 | 7,240 | 7,140 | 7,240 | 127,600 |
| 2017/08/15 | 7,140 | 7,200 | 7,100 | 7,140 | 127,700 |
| 2017/08/14 | 7,070 | 7,140 | 6,960 | 7,080 | 199,700 |
| 2017/08/10 | 6,950 | 7,160 | 6,890 | 7,130 | 348,600 |
| 2017/08/09 | 6,930 | 7,010 | 6,850 | 6,970 | 251,000 |
| 2017/08/08 | 7,080 | 7,080 | 7,000 | 7,080 | 104,900 |
| 2017/08/07 | 7,150 | 7,150 | 7,020 | 7,070 | 93,600 |
| 2017/08/04 | 7,070 | 7,120 | 7,040 | 7,100 | 74,700 |
| 2017/08/03 | 7,120 | 7,150 | 7,020 | 7,070 | 91,000 |
| 2017/08/02 | 7,080 | 7,140 | 7,060 | 7,120 | 125,800 |
| 2017/08/01 | 6,970 | 7,080 | 6,930 | 7,070 | 128,800 |
| 2017/07/31 | 7,040 | 7,060 | 6,970 | 6,970 | 141,000 |
| 2017/07/28 | 7,100 | 7,110 | 7,020 | 7,040 | 117,400 |
| 2017/07/27 | 7,130 | 7,200 | 7,110 | 7,110 | 195,600 |
| 2017/07/26 | 7,280 | 7,280 | 7,100 | 7,150 | 177,900 |
| 2017/07/25 | 7,130 | 7,140 | 7,050 | 7,100 | 134,400 |
| 2017/07/24 | 7,180 | 7,270 | 7,090 | 7,130 | 150,300 |
| 2017/07/21 | 7,160 | 7,240 | 7,160 | 7,210 | 117,200 |
| 2017/07/20 | 7,070 | 7,180 | 7,070 | 7,160 | 73,500 |
| 2017/07/19 | 6,960 | 7,070 | 6,960 | 7,070 | 160,000 |
| 2017/07/18 | 7,020 | 7,040 | 6,950 | 6,990 | 146,800 |
| 2017/07/14 | 7,000 | 7,040 | 6,980 | 7,020 | 195,700 |
| 2017/07/13 | 7,000 | 7,090 | 6,970 | 7,040 | 160,600 |
| 2017/07/12 | 7,100 | 7,180 | 7,010 | 7,030 | 139,300 |
| 2017/07/11 | 7,050 | 7,110 | 7,040 | 7,110 | 109,000 |
| 2017/07/10 | 7,050 | 7,080 | 7,000 | 7,040 | 106,500 |
| 2017/07/07 | 7,040 | 7,100 | 6,980 | 7,020 | 156,100 |
| 2017/07/06 | 7,100 | 7,190 | 7,080 | 7,130 | 235,900 |
| 2017/07/05 | 7,070 | 7,080 | 6,970 | 7,050 | 178,700 |
| 2017/07/04 | 7,230 | 7,240 | 7,050 | 7,070 | 139,500 |
| 2017/07/03 | 7,230 | 7,240 | 7,170 | 7,190 | 164,300 |
| 2017/06/30 | 7,210 | 7,240 | 7,130 | 7,190 | 204,500 |
| 2017/06/29 | 7,230 | 7,270 | 7,170 | 7,220 | 156,500 |
| 2017/06/28 | 7,230 | 7,270 | 7,190 | 7,200 | 113,300 |
| 2017/06/27 | 7,260 | 7,320 | 7,220 | 7,260 | 155,900 |
| 2017/06/26 | 7,220 | 7,330 | 7,210 | 7,290 | 131,400 |
| 2017/06/23 | 7,230 | 7,260 | 7,180 | 7,220 | 153,300 |
| 2017/06/22 | 7,290 | 7,290 | 7,200 | 7,230 | 199,200 |
| 2017/06/21 | 7,270 | 7,310 | 7,210 | 7,230 | 238,700 |
| 2017/06/20 | 7,140 | 7,330 | 7,140 | 7,300 | 321,500 |
| 2017/06/19 | 7,000 | 7,120 | 6,990 | 7,070 | 140,300 |
| 2017/06/16 | 6,960 | 7,060 | 6,950 | 6,980 | 308,000 |
| 2017/06/15 | 6,830 | 6,930 | 6,830 | 6,880 | 179,800 |
| 2017/06/14 | 6,780 | 6,910 | 6,770 | 6,790 | 219,700 |
| 2017/06/13 | 6,670 | 6,730 | 6,640 | 6,700 | 127,800 |
| 2017/06/12 | 6,600 | 6,700 | 6,580 | 6,670 | 124,200 |
| 2017/06/09 | 6,630 | 6,680 | 6,580 | 6,620 | 207,100 |
| 2017/06/08 | 6,630 | 6,670 | 6,600 | 6,610 | 98,600 |
| 2017/06/07 | 6,630 | 6,670 | 6,570 | 6,620 | 149,700 |
| 2017/06/06 | 6,770 | 6,770 | 6,640 | 6,660 | 110,700 |
| 2017/06/05 | 6,670 | 6,820 | 6,650 | 6,780 | 195,200 |
| 2017/06/02 | 6,610 | 6,680 | 6,570 | 6,660 | 219,400 |
| 2017/06/01 | 6,490 | 6,610 | 6,490 | 6,590 | 139,800 |
| 2017/05/31 | 6,400 | 6,520 | 6,400 | 6,460 | 253,300 |
| 2017/05/30 | 6,520 | 6,520 | 6,420 | 6,460 | 146,900 |
| 2017/05/29 | 6,510 | 6,520 | 6,450 | 6,470 | 130,700 |
| 2017/05/26 | 6,510 | 6,530 | 6,460 | 6,480 | 196,100 |
| 2017/05/25 | 6,510 | 6,570 | 6,500 | 6,550 | 196,100 |
| 2017/05/24 | 6,610 | 6,630 | 6,550 | 6,570 | 251,800 |
| 2017/05/23 | 6,660 | 6,700 | 6,600 | 6,610 | 288,900 |
| 2017/05/22 | 6,680 | 6,680 | 6,570 | 6,590 | 249,700 |
| 2017/05/19 | 6,740 | 6,760 | 6,660 | 6,730 | 362,300 |
| 2017/05/18 | 6,620 | 6,700 | 6,590 | 6,640 | 259,800 |
| 2017/05/17 | 6,500 | 6,640 | 6,490 | 6,620 | 206,100 |
| 2017/05/16 | 6,540 | 6,580 | 6,480 | 6,540 | 198,000 |
| 2017/05/15 | 6,420 | 6,550 | 6,410 | 6,550 | 284,100 |
| 2017/05/12 | 6,110 | 6,400 | 6,110 | 6,380 | 317,700 |
| 2017/05/11 | 6,260 | 6,350 | 6,250 | 6,260 | 170,800 |
| 2017/05/10 | 6,260 | 6,300 | 6,190 | 6,280 | 273,400 |
| 2017/05/09 | 6,180 | 6,300 | 6,160 | 6,260 | 265,900 |
| 2017/05/08 | 6,140 | 6,200 | 6,110 | 6,170 | 347,100 |
| 2017/05/02 | 6,000 | 6,090 | 6,000 | 6,070 | 249,600 |
| 2017/05/01 | 5,940 | 5,980 | 5,920 | 5,970 | 213,400 |
| 2017/04/28 | 5,920 | 5,970 | 5,890 | 5,920 | 255,000 |
| 2017/04/27 | 5,910 | 5,960 | 5,890 | 5,930 | 341,600 |
| 2017/04/26 | 5,910 | 5,940 | 5,840 | 5,870 | 316,600 |
| 2017/04/25 | 5,800 | 5,810 | 5,690 | 5,760 | 222,600 |
| 2017/04/24 | 5,730 | 5,780 | 5,670 | 5,760 | 196,900 |
| 2017/04/21 | 5,630 | 5,680 | 5,590 | 5,660 | 202,700 |
| 2017/04/20 | 5,580 | 5,650 | 5,550 | 5,590 | 234,400 |
| 2017/04/19 | 5,490 | 5,610 | 5,490 | 5,520 | 247,200 |
| 2017/04/18 | 5,510 | 5,510 | 5,430 | 5,470 | 166,200 |
| 2017/04/17 | 5,460 | 5,550 | 5,460 | 5,520 | 151,200 |
| 2017/04/14 | 5,600 | 5,620 | 5,460 | 5,470 | 161,000 |
| 2017/04/13 | 5,570 | 5,630 | 5,570 | 5,600 | 174,100 |
| 2017/04/12 | 5,650 | 5,670 | 5,540 | 5,630 | 321,700 |
| 2017/04/11 | 5,670 | 5,710 | 5,660 | 5,680 | 191,700 |
| 2017/04/10 | 5,790 | 5,810 | 5,680 | 5,690 | 162,100 |
| 2017/04/07 | 5,710 | 5,820 | 5,670 | 5,760 | 279,600 |
| 2017/04/06 | 5,750 | 5,750 | 5,650 | 5,660 | 234,000 |
| 2017/04/05 | 5,700 | 5,800 | 5,700 | 5,780 | 218,700 |
| 2017/04/04 | 5,710 | 5,790 | 5,670 | 5,710 | 190,900 |
| 2017/04/03 | 5,730 | 5,800 | 5,660 | 5,750 | 205,800 |
| 2017/03/31 | 5,800 | 5,860 | 5,670 | 5,670 | 169,500 |
| 2017/03/30 | 5,850 | 5,890 | 5,770 | 5,780 | 125,100 |
| 2017/03/29 | 5,910 | 5,950 | 5,870 | 5,900 | 136,900 |
| 2017/03/28 | 5,870 | 5,910 | 5,820 | 5,900 | 175,400 |
| 2017/03/27 | 5,790 | 5,840 | 5,760 | 5,790 | 138,300 |
| 2017/03/24 | 5,710 | 5,870 | 5,710 | 5,860 | 146,500 |
| 2017/03/23 | 5,670 | 5,750 | 5,630 | 5,740 | 333,300 |
| 2017/03/22 | 5,760 | 5,840 | 5,700 | 5,720 | 259,300 |
| 2017/03/21 | 5,890 | 5,930 | 5,820 | 5,860 | 246,500 |
| 2017/03/17 | 6,000 | 6,000 | 5,930 | 5,930 | 210,500 |
| 2017/03/16 | 6,000 | 6,080 | 5,990 | 6,060 | 143,000 |
| 2017/03/15 | 6,060 | 6,090 | 5,990 | 6,030 | 155,300 |
| 2017/03/14 | 6,090 | 6,130 | 6,020 | 6,060 | 203,500 |
| 2017/03/13 | 6,000 | 6,090 | 5,990 | 6,020 | 207,100 |
| 2017/03/10 | 5,940 | 6,030 | 5,930 | 6,000 | 402,600 |
| 2017/03/09 | 6,080 | 6,080 | 5,920 | 5,940 | 346,500 |
| 2017/03/08 | 6,060 | 6,080 | 5,990 | 6,020 | 281,400 |
| 2017/03/07 | 6,100 | 6,100 | 6,020 | 6,050 | 216,000 |
| 2017/03/06 | 6,100 | 6,120 | 6,050 | 6,080 | 165,400 |
| 2017/03/03 | 6,100 | 6,190 | 6,090 | 6,130 | 227,000 |
| 2017/03/02 | 6,190 | 6,200 | 6,090 | 6,170 | 337,200 |
| 2017/03/01 | 6,060 | 6,170 | 6,050 | 6,150 | 227,600 |
| 2017/02/28 | 6,130 | 6,140 | 6,050 | 6,060 | 277,200 |
| 2017/02/27 | 6,120 | 6,160 | 6,080 | 6,130 | 147,300 |
| 2017/02/24 | 6,200 | 6,220 | 6,130 | 6,170 | 158,700 |
| 2017/02/23 | 6,170 | 6,210 | 6,130 | 6,200 | 240,100 |
| 2017/02/22 | 6,100 | 6,170 | 6,050 | 6,110 | 141,400 |
| 2017/02/21 | 6,100 | 6,120 | 6,090 | 6,110 | 121,100 |
| 2017/02/20 | 6,090 | 6,140 | 6,000 | 6,110 | 146,300 |
| 2017/02/17 | 6,030 | 6,150 | 5,980 | 6,140 | 304,100 |
| 2017/02/16 | 5,950 | 6,020 | 5,920 | 5,960 | 215,700 |
| 2017/02/15 | 6,000 | 6,040 | 5,930 | 5,940 | 140,600 |
| 2017/02/14 | 6,000 | 6,060 | 5,950 | 5,980 | 251,600 |
| 2017/02/13 | 6,030 | 6,050 | 5,970 | 6,020 | 236,800 |
| 2017/02/10 | 5,830 | 5,870 | 5,770 | 5,850 | 186,400 |
| 2017/02/09 | 5,830 | 5,850 | 5,700 | 5,760 | 289,400 |
| 2017/02/08 | 5,580 | 5,670 | 5,550 | 5,630 | 187,200 |
| 2017/02/07 | 5,640 | 5,670 | 5,580 | 5,660 | 221,500 |
| 2017/02/06 | 5,630 | 5,630 | 5,470 | 5,570 | 318,200 |
| 2017/02/03 | 5,470 | 5,540 | 5,410 | 5,530 | 444,900 |
| 2017/02/02 | 5,460 | 5,540 | 5,220 | 5,470 | 792,800 |
| 2017/02/01 | 5,870 | 5,900 | 5,420 | 5,460 | 639,300 |
| 2017/01/31 | 5,850 | 5,900 | 5,810 | 5,840 | 193,800 |
| 2017/01/30 | 5,870 | 5,890 | 5,770 | 5,880 | 251,400 |
| 2017/01/27 | 5,950 | 5,950 | 5,900 | 5,910 | 170,200 |
| 2017/01/26 | 5,940 | 6,030 | 5,900 | 5,980 | 193,300 |
| 2017/01/25 | 5,900 | 5,910 | 5,830 | 5,910 | 127,100 |
| 2017/01/24 | 5,900 | 6,000 | 5,860 | 5,900 | 178,000 |
| 2017/01/23 | 5,830 | 5,960 | 5,800 | 5,910 | 199,000 |
| 2017/01/20 | 5,800 | 5,940 | 5,760 | 5,890 | 168,500 |
| 2017/01/19 | 5,860 | 5,860 | 5,770 | 5,850 | 122,700 |
| 2017/01/18 | 5,830 | 5,860 | 5,750 | 5,810 | 154,200 |
| 2017/01/17 | 5,900 | 5,920 | 5,760 | 5,760 | 223,100 |
| 2017/01/16 | 5,860 | 5,930 | 5,830 | 5,890 | 136,700 |
| 2017/01/13 | 5,800 | 5,920 | 5,800 | 5,910 | 172,000 |
| 2017/01/12 | 5,900 | 5,900 | 5,730 | 5,770 | 531,100 |
| 2017/01/11 | 6,000 | 6,000 | 5,900 | 5,980 | 136,300 |
| 2017/01/10 | 6,120 | 6,120 | 5,890 | 5,930 | 224,100 |
| 2017/01/06 | 5,910 | 6,050 | 5,860 | 5,990 | 317,700 |
| 2017/01/05 | 5,830 | 5,870 | 5,770 | 5,860 | 158,200 |
| 2017/01/04 | 5,790 | 5,850 | 5,730 | 5,780 | 210,800 |