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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,160 | 4,183 | 4,097 | 4,098 | 380,300 |
| 2024/11/07 | 4,100 | 4,158 | 4,087 | 4,147 | 355,400 |
| 2024/11/06 | 4,100 | 4,161 | 4,091 | 4,097 | 319,400 |
| 2024/11/05 | 4,100 | 4,100 | 4,036 | 4,094 | 326,000 |
| 2024/11/01 | 4,039 | 4,122 | 4,036 | 4,119 | 281,000 |
| 2024/10/31 | 4,097 | 4,129 | 4,078 | 4,109 | 274,000 |
| 2024/10/30 | 4,100 | 4,114 | 4,077 | 4,100 | 360,800 |
| 2024/10/29 | 4,060 | 4,097 | 4,034 | 4,081 | 274,700 |
| 2024/10/28 | 4,040 | 4,091 | 4,017 | 4,063 | 247,600 |
| 2024/10/25 | 4,067 | 4,097 | 3,993 | 4,062 | 394,300 |
| 2024/10/24 | 3,997 | 4,051 | 3,952 | 4,018 | 295,700 |
| 2024/10/23 | 4,090 | 4,103 | 4,006 | 4,019 | 257,000 |
| 2024/10/22 | 4,140 | 4,140 | 4,079 | 4,097 | 330,600 |
| 2024/10/21 | 4,209 | 4,230 | 4,153 | 4,203 | 336,400 |
| 2024/10/18 | 4,137 | 4,181 | 4,101 | 4,171 | 527,500 |
| 2024/10/17 | 4,032 | 4,140 | 4,013 | 4,131 | 577,800 |
| 2024/10/16 | 3,948 | 4,012 | 3,910 | 4,009 | 404,500 |
| 2024/10/15 | 3,950 | 3,959 | 3,922 | 3,938 | 251,100 |
| 2024/10/11 | 3,948 | 3,976 | 3,922 | 3,928 | 257,600 |
| 2024/10/10 | 4,014 | 4,055 | 3,983 | 3,988 | 277,400 |
| 2024/10/09 | 4,009 | 4,030 | 3,974 | 4,003 | 215,400 |
| 2024/10/08 | 4,039 | 4,076 | 3,964 | 3,971 | 444,800 |
| 2024/10/07 | 4,037 | 4,112 | 4,010 | 4,100 | 420,800 |
| 2024/10/04 | 3,948 | 4,005 | 3,947 | 4,000 | 428,700 |
| 2024/10/03 | 3,920 | 3,980 | 3,886 | 3,966 | 380,500 |
| 2024/10/02 | 3,852 | 3,888 | 3,838 | 3,868 | 367,300 |
| 2024/10/01 | 3,726 | 3,896 | 3,711 | 3,852 | 338,400 |
| 2024/09/30 | 3,723 | 3,761 | 3,695 | 3,726 | 392,800 |
| 2024/09/27 | 3,828 | 3,862 | 3,781 | 3,815 | 462,700 |
| 2024/09/26 | 3,834 | 3,927 | 3,824 | 3,905 | 994,100 |
| 2024/09/25 | 3,629 | 3,906 | 3,586 | 3,866 | 2,115,800 |
| 2024/09/24 | 3,380 | 3,430 | 3,373 | 3,388 | 324,900 |
| 2024/09/20 | 3,397 | 3,423 | 3,368 | 3,371 | 400,900 |
| 2024/09/19 | 3,395 | 3,432 | 3,388 | 3,389 | 254,200 |
| 2024/09/18 | 3,349 | 3,379 | 3,331 | 3,351 | 213,100 |
| 2024/09/17 | 3,378 | 3,390 | 3,316 | 3,340 | 218,300 |
| 2024/09/13 | 3,380 | 3,393 | 3,336 | 3,344 | 241,600 |
| 2024/09/12 | 3,411 | 3,443 | 3,376 | 3,399 | 260,000 |
| 2024/09/11 | 3,454 | 3,460 | 3,367 | 3,385 | 258,100 |
| 2024/09/10 | 3,431 | 3,482 | 3,430 | 3,436 | 301,900 |
| 2024/09/09 | 3,450 | 3,493 | 3,428 | 3,466 | 231,300 |
| 2024/09/06 | 3,577 | 3,579 | 3,491 | 3,505 | 219,800 |
| 2024/09/05 | 3,494 | 3,539 | 3,470 | 3,526 | 272,000 |
| 2024/09/04 | 3,510 | 3,578 | 3,474 | 3,488 | 419,900 |
| 2024/09/03 | 3,493 | 3,593 | 3,489 | 3,580 | 259,100 |
| 2024/09/02 | 3,526 | 3,526 | 3,430 | 3,461 | 277,500 |
| 2024/08/30 | 3,522 | 3,527 | 3,490 | 3,512 | 362,200 |
| 2024/08/29 | 3,563 | 3,563 | 3,481 | 3,514 | 353,500 |
| 2024/08/28 | 3,601 | 3,609 | 3,525 | 3,572 | 379,000 |
| 2024/08/27 | 3,521 | 3,630 | 3,521 | 3,630 | 324,000 |
| 2024/08/26 | 3,510 | 3,519 | 3,476 | 3,493 | 234,400 |
| 2024/08/23 | 3,548 | 3,570 | 3,527 | 3,527 | 229,400 |
| 2024/08/22 | 3,458 | 3,559 | 3,458 | 3,550 | 310,400 |
| 2024/08/21 | 3,449 | 3,510 | 3,420 | 3,437 | 391,000 |
| 2024/08/20 | 3,428 | 3,510 | 3,414 | 3,494 | 314,100 |
| 2024/08/19 | 3,394 | 3,424 | 3,345 | 3,367 | 365,000 |
| 2024/08/16 | 3,375 | 3,416 | 3,338 | 3,384 | 431,800 |
| 2024/08/15 | 3,321 | 3,341 | 3,303 | 3,327 | 272,200 |
| 2024/08/14 | 3,392 | 3,420 | 3,324 | 3,341 | 315,400 |
| 2024/08/13 | 3,254 | 3,397 | 3,250 | 3,393 | 597,500 |
| 2024/08/09 | 3,259 | 3,375 | 3,204 | 3,237 | 773,200 |
| 2024/08/08 | 3,378 | 3,378 | 3,213 | 3,276 | 912,400 |
| 2024/08/07 | 3,005 | 3,148 | 2,964 | 3,028 | 542,900 |
| 2024/08/06 | 3,012 | 3,193 | 3,011 | 3,075 | 534,100 |
| 2024/08/05 | 3,047 | 3,129 | 2,875 | 2,901 | 710,400 |
| 2024/08/02 | 3,287 | 3,295 | 3,222 | 3,228 | 371,600 |
| 2024/08/01 | 3,400 | 3,423 | 3,355 | 3,374 | 214,600 |
| 2024/07/31 | 3,460 | 3,482 | 3,424 | 3,449 | 457,000 |
| 2024/07/30 | 3,452 | 3,470 | 3,414 | 3,449 | 295,900 |
| 2024/07/29 | 3,442 | 3,481 | 3,442 | 3,452 | 221,700 |
| 2024/07/26 | 3,458 | 3,503 | 3,421 | 3,423 | 277,900 |
| 2024/07/25 | 3,440 | 3,455 | 3,406 | 3,415 | 373,100 |
| 2024/07/24 | 3,428 | 3,447 | 3,363 | 3,406 | 322,800 |
| 2024/07/23 | 3,440 | 3,466 | 3,427 | 3,453 | 247,400 |
| 2024/07/22 | 3,469 | 3,472 | 3,432 | 3,445 | 182,800 |
| 2024/07/19 | 3,470 | 3,470 | 3,421 | 3,460 | 224,500 |
| 2024/07/18 | 3,435 | 3,472 | 3,413 | 3,464 | 425,800 |
| 2024/07/17 | 3,517 | 3,517 | 3,440 | 3,453 | 312,300 |
| 2024/07/16 | 3,575 | 3,578 | 3,478 | 3,489 | 386,400 |
| 2024/07/12 | 3,536 | 3,582 | 3,536 | 3,564 | 308,300 |
| 2024/07/11 | 3,490 | 3,554 | 3,470 | 3,544 | 460,100 |
| 2024/07/10 | 3,434 | 3,456 | 3,415 | 3,452 | 237,100 |
| 2024/07/09 | 3,410 | 3,448 | 3,383 | 3,440 | 333,600 |
| 2024/07/08 | 3,399 | 3,419 | 3,380 | 3,408 | 257,900 |
| 2024/07/05 | 3,410 | 3,410 | 3,371 | 3,388 | 246,200 |
| 2024/07/04 | 3,400 | 3,411 | 3,380 | 3,390 | 326,100 |
| 2024/07/03 | 3,327 | 3,373 | 3,326 | 3,373 | 366,600 |
| 2024/07/02 | 3,330 | 3,345 | 3,286 | 3,339 | 465,400 |
| 2024/07/01 | 3,298 | 3,328 | 3,263 | 3,325 | 401,100 |
| 2024/06/28 | 3,240 | 3,274 | 3,234 | 3,255 | 480,100 |
| 2024/06/27 | 3,170 | 3,229 | 3,169 | 3,226 | 352,800 |
| 2024/06/26 | 3,194 | 3,219 | 3,177 | 3,193 | 281,500 |
| 2024/06/25 | 3,186 | 3,227 | 3,177 | 3,207 | 306,100 |
| 2024/06/24 | 3,167 | 3,218 | 3,164 | 3,169 | 377,600 |
| 2024/06/21 | 3,157 | 3,178 | 3,121 | 3,131 | 604,800 |
| 2024/06/20 | 3,123 | 3,175 | 3,116 | 3,160 | 336,200 |
| 2024/06/19 | 3,101 | 3,138 | 3,101 | 3,138 | 329,800 |
| 2024/06/18 | 3,200 | 3,215 | 3,156 | 3,161 | 336,100 |
| 2024/06/17 | 3,190 | 3,224 | 3,133 | 3,212 | 484,900 |
| 2024/06/14 | 3,120 | 3,205 | 3,113 | 3,190 | 567,100 |
| 2024/06/13 | 3,160 | 3,160 | 3,111 | 3,123 | 427,100 |
| 2024/06/12 | 3,118 | 3,168 | 3,095 | 3,166 | 454,100 |
| 2024/06/11 | 3,080 | 3,154 | 3,073 | 3,140 | 436,700 |
| 2024/06/10 | 3,118 | 3,175 | 3,115 | 3,148 | 408,100 |
| 2024/06/07 | 3,045 | 3,104 | 3,037 | 3,098 | 434,400 |
| 2024/06/06 | 3,055 | 3,081 | 3,027 | 3,045 | 798,800 |
| 2024/06/05 | 3,065 | 3,103 | 3,050 | 3,083 | 813,500 |
| 2024/06/04 | 3,100 | 3,141 | 3,040 | 3,141 | 723,600 |
| 2024/06/03 | 3,195 | 3,247 | 3,107 | 3,136 | 1,230,600 |
| 2024/05/31 | 2,912 | 3,079 | 2,902 | 3,073 | 1,280,500 |
| 2024/05/30 | 2,755 | 2,900 | 2,733 | 2,900 | 1,701,300 |
| 2024/05/29 | 2,842 | 2,842 | 2,694 | 2,789 | 3,106,700 |
| 2024/05/28 | 2,874 | 2,874 | 2,874 | 2,874 | 337,500 |
| 2024/05/27 | 3,544 | 3,574 | 3,511 | 3,574 | 279,000 |
| 2024/05/24 | 3,554 | 3,583 | 3,512 | 3,518 | 457,700 |
| 2024/05/23 | 3,582 | 3,582 | 3,512 | 3,558 | 525,600 |
| 2024/05/22 | 3,600 | 3,606 | 3,537 | 3,557 | 712,900 |
| 2024/05/21 | 3,685 | 3,707 | 3,632 | 3,634 | 429,400 |
| 2024/05/20 | 3,657 | 3,727 | 3,645 | 3,693 | 422,200 |
| 2024/05/17 | 3,650 | 3,719 | 3,626 | 3,698 | 511,000 |
| 2024/05/16 | 3,714 | 3,716 | 3,629 | 3,675 | 688,700 |
| 2024/05/15 | 3,900 | 3,912 | 3,718 | 3,730 | 896,200 |
| 2024/05/14 | 3,893 | 3,923 | 3,873 | 3,880 | 502,400 |
| 2024/05/13 | 3,981 | 4,024 | 3,864 | 3,893 | 1,076,000 |
| 2024/05/10 | 4,458 | 4,475 | 4,404 | 4,423 | 270,000 |
| 2024/05/09 | 4,383 | 4,460 | 4,378 | 4,413 | 247,900 |
| 2024/05/08 | 4,400 | 4,439 | 4,373 | 4,413 | 272,100 |
| 2024/05/07 | 4,423 | 4,460 | 4,385 | 4,386 | 270,300 |
| 2024/05/02 | 4,455 | 4,468 | 4,345 | 4,389 | 435,400 |
| 2024/05/01 | 4,384 | 4,455 | 4,376 | 4,417 | 199,300 |
| 2024/04/30 | 4,351 | 4,369 | 4,305 | 4,364 | 195,800 |
| 2024/04/26 | 4,271 | 4,348 | 4,240 | 4,335 | 176,200 |
| 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 |