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 |
|---|---|---|---|---|---|
| 2003/12/30 | 605 | 620 | 605 | 619 | 56,000 |
| 2003/12/29 | 596 | 604 | 596 | 603 | 42,000 |
| 2003/12/26 | 595 | 597 | 595 | 595 | 28,000 |
| 2003/12/25 | 592 | 592 | 585 | 586 | 53,000 |
| 2003/12/24 | 595 | 601 | 595 | 596 | 51,000 |
| 2003/12/22 | 593 | 600 | 582 | 585 | 59,000 |
| 2003/12/19 | 600 | 600 | 591 | 595 | 85,000 |
| 2003/12/18 | 600 | 600 | 592 | 599 | 57,000 |
| 2003/12/17 | 608 | 611 | 596 | 599 | 67,000 |
| 2003/12/16 | 622 | 630 | 618 | 618 | 24,000 |
| 2003/12/15 | 632 | 638 | 626 | 638 | 31,000 |
| 2003/12/12 | 626 | 638 | 625 | 631 | 113,000 |
| 2003/12/11 | 643 | 643 | 617 | 624 | 85,000 |
| 2003/12/10 | 625 | 625 | 616 | 625 | 55,000 |
| 2003/12/09 | 627 | 627 | 619 | 625 | 35,000 |
| 2003/12/08 | 627 | 627 | 622 | 625 | 24,000 |
| 2003/12/05 | 624 | 624 | 611 | 618 | 51,000 |
| 2003/12/04 | 620 | 630 | 620 | 624 | 66,000 |
| 2003/12/03 | 632 | 632 | 622 | 630 | 22,000 |
| 2003/12/02 | 634 | 634 | 630 | 631 | 35,000 |
| 2003/12/01 | 621 | 633 | 611 | 633 | 51,000 |
| 2003/11/28 | 611 | 622 | 609 | 611 | 19,000 |
| 2003/11/27 | 626 | 629 | 621 | 621 | 13,000 |
| 2003/11/26 | 624 | 627 | 620 | 626 | 52,000 |
| 2003/11/25 | 625 | 630 | 611 | 620 | 58,000 |
| 2003/11/21 | 610 | 621 | 610 | 619 | 27,000 |
| 2003/11/20 | 604 | 611 | 594 | 609 | 24,000 |
| 2003/11/19 | 608 | 608 | 601 | 604 | 37,000 |
| 2003/11/18 | 585 | 598 | 574 | 598 | 49,000 |
| 2003/11/17 | 609 | 609 | 585 | 585 | 27,000 |
| 2003/11/14 | 605 | 615 | 603 | 608 | 50,000 |
| 2003/11/13 | 617 | 618 | 610 | 610 | 85,000 |
| 2003/11/12 | 628 | 631 | 615 | 617 | 110,000 |
| 2003/11/11 | 620 | 638 | 620 | 637 | 54,000 |
| 2003/11/10 | 629 | 629 | 613 | 620 | 22,000 |
| 2003/11/07 | 625 | 629 | 618 | 619 | 35,000 |
| 2003/11/06 | 633 | 634 | 615 | 615 | 33,000 |
| 2003/11/05 | 628 | 641 | 628 | 638 | 36,000 |
| 2003/11/04 | 631 | 639 | 631 | 637 | 107,000 |
| 2003/10/31 | 630 | 632 | 628 | 631 | 41,000 |
| 2003/10/30 | 625 | 640 | 625 | 630 | 75,000 |
| 2003/10/29 | 618 | 631 | 618 | 625 | 57,000 |
| 2003/10/28 | 631 | 634 | 624 | 625 | 28,000 |
| 2003/10/27 | 608 | 650 | 606 | 623 | 83,000 |
| 2003/10/24 | 614 | 615 | 605 | 605 | 110,000 |
| 2003/10/23 | 630 | 630 | 610 | 610 | 121,000 |
| 2003/10/22 | 640 | 642 | 632 | 635 | 116,000 |
| 2003/10/21 | 641 | 648 | 639 | 644 | 89,000 |
| 2003/10/20 | 650 | 654 | 636 | 645 | 132,000 |
| 2003/10/17 | 673 | 673 | 672 | 673 | 25,000 |
| 2003/10/16 | 679 | 682 | 678 | 682 | 26,000 |
| 2003/10/15 | 686 | 686 | 680 | 680 | 19,000 |
| 2003/10/14 | 682 | 692 | 678 | 685 | 35,000 |
| 2003/10/10 | 682 | 689 | 682 | 685 | 77,000 |
| 2003/10/09 | 675 | 681 | 675 | 680 | 74,000 |
| 2003/10/08 | 682 | 682 | 674 | 675 | 45,000 |
| 2003/10/07 | 677 | 679 | 674 | 679 | 32,000 |
| 2003/10/06 | 681 | 681 | 672 | 676 | 49,000 |
| 2003/10/03 | 672 | 680 | 672 | 680 | 68,000 |
| 2003/10/02 | 672 | 675 | 667 | 670 | 59,000 |
| 2003/10/01 | 662 | 674 | 660 | 672 | 44,000 |
| 2003/09/30 | 658 | 662 | 657 | 659 | 14,000 |
| 2003/09/29 | 665 | 675 | 654 | 657 | 34,000 |
| 2003/09/26 | 658 | 659 | 648 | 655 | 71,000 |
| 2003/09/25 | 667 | 670 | 658 | 658 | 30,000 |
| 2003/09/24 | 673 | 673 | 668 | 670 | 32,000 |
| 2003/09/22 | 676 | 678 | 666 | 669 | 44,000 |
| 2003/09/19 | 663 | 670 | 663 | 670 | 101,000 |
| 2003/09/18 | 665 | 665 | 658 | 663 | 46,000 |
| 2003/09/17 | 654 | 669 | 654 | 668 | 98,000 |
| 2003/09/16 | 640 | 650 | 638 | 645 | 61,000 |
| 2003/09/12 | 658 | 658 | 634 | 636 | 125,000 |
| 2003/09/11 | 639 | 643 | 635 | 638 | 87,000 |
| 2003/09/10 | 646 | 649 | 640 | 640 | 55,000 |
| 2003/09/09 | 641 | 647 | 641 | 644 | 53,000 |
| 2003/09/08 | 658 | 658 | 640 | 643 | 51,000 |
| 2003/09/05 | 667 | 667 | 651 | 659 | 59,000 |
| 2003/09/04 | 650 | 674 | 646 | 669 | 149,000 |
| 2003/09/03 | 639 | 641 | 634 | 641 | 57,000 |
| 2003/09/02 | 643 | 643 | 633 | 633 | 45,000 |
| 2003/09/01 | 632 | 637 | 628 | 632 | 170,000 |
| 2003/08/29 | 623 | 626 | 623 | 626 | 24,000 |
| 2003/08/28 | 632 | 633 | 625 | 625 | 49,000 |
| 2003/08/27 | 632 | 636 | 632 | 632 | 15,000 |
| 2003/08/26 | 635 | 636 | 631 | 631 | 54,000 |
| 2003/08/25 | 636 | 640 | 635 | 635 | 53,000 |
| 2003/08/22 | 649 | 649 | 638 | 640 | 41,000 |
| 2003/08/21 | 634 | 649 | 634 | 645 | 94,000 |
| 2003/08/20 | 632 | 637 | 632 | 634 | 45,000 |
| 2003/08/19 | 637 | 638 | 632 | 632 | 59,000 |
| 2003/08/18 | 638 | 638 | 630 | 632 | 44,000 |
| 2003/08/15 | 637 | 638 | 629 | 629 | 39,000 |
| 2003/08/14 | 629 | 636 | 628 | 636 | 67,000 |
| 2003/08/13 | 630 | 636 | 627 | 628 | 71,000 |
| 2003/08/12 | 632 | 632 | 628 | 628 | 74,000 |
| 2003/08/11 | 645 | 645 | 626 | 629 | 49,000 |
| 2003/08/08 | 641 | 652 | 638 | 649 | 64,000 |
| 2003/08/07 | 660 | 663 | 641 | 641 | 56,000 |
| 2003/08/06 | 654 | 663 | 650 | 661 | 63,000 |
| 2003/08/05 | 671 | 671 | 655 | 655 | 70,000 |
| 2003/08/04 | 696 | 696 | 676 | 681 | 50,000 |
| 2003/08/01 | 674 | 693 | 674 | 686 | 139,000 |
| 2003/07/31 | 669 | 678 | 665 | 673 | 42,000 |
| 2003/07/30 | 665 | 669 | 660 | 668 | 36,000 |
| 2003/07/29 | 672 | 674 | 665 | 665 | 36,000 |
| 2003/07/28 | 663 | 675 | 663 | 674 | 46,000 |
| 2003/07/25 | 667 | 670 | 663 | 663 | 39,000 |
| 2003/07/24 | 651 | 668 | 651 | 666 | 28,000 |
| 2003/07/23 | 661 | 662 | 652 | 652 | 25,000 |
| 2003/07/22 | 675 | 675 | 659 | 659 | 48,000 |
| 2003/07/18 | 676 | 678 | 665 | 677 | 29,000 |
| 2003/07/17 | 669 | 679 | 669 | 675 | 41,000 |
| 2003/07/16 | 687 | 687 | 675 | 679 | 44,000 |
| 2003/07/15 | 680 | 689 | 675 | 689 | 81,000 |
| 2003/07/14 | 670 | 688 | 667 | 680 | 118,000 |
| 2003/07/11 | 669 | 672 | 662 | 662 | 93,000 |
| 2003/07/10 | 661 | 674 | 660 | 668 | 49,000 |
| 2003/07/09 | 657 | 670 | 655 | 664 | 41,000 |
| 2003/07/08 | 668 | 669 | 653 | 660 | 39,000 |
| 2003/07/07 | 670 | 670 | 663 | 667 | 32,000 |
| 2003/07/04 | 659 | 675 | 651 | 669 | 138,000 |
| 2003/07/03 | 665 | 665 | 652 | 652 | 64,000 |
| 2003/07/02 | 666 | 667 | 650 | 660 | 36,000 |
| 2003/07/01 | 658 | 670 | 654 | 667 | 153,000 |
| 2003/06/30 | 651 | 652 | 632 | 634 | 52,000 |
| 2003/06/27 | 643 | 657 | 643 | 651 | 75,000 |
| 2003/06/26 | 645 | 646 | 640 | 643 | 68,000 |
| 2003/06/25 | 640 | 645 | 640 | 645 | 30,000 |
| 2003/06/24 | 641 | 644 | 638 | 638 | 34,000 |
| 2003/06/23 | 642 | 654 | 641 | 650 | 31,000 |
| 2003/06/20 | 641 | 645 | 641 | 641 | 28,000 |
| 2003/06/19 | 646 | 648 | 643 | 646 | 26,000 |
| 2003/06/18 | 645 | 650 | 645 | 645 | 34,000 |
| 2003/06/17 | 641 | 645 | 638 | 639 | 31,000 |
| 2003/06/16 | 649 | 650 | 638 | 639 | 35,000 |
| 2003/06/13 | 645 | 649 | 645 | 646 | 127,000 |
| 2003/06/12 | 645 | 653 | 645 | 649 | 23,000 |
| 2003/06/11 | 646 | 659 | 645 | 647 | 77,000 |
| 2003/06/10 | 650 | 650 | 638 | 646 | 28,000 |
| 2003/06/09 | 650 | 650 | 644 | 650 | 33,000 |
| 2003/06/06 | 642 | 650 | 642 | 650 | 32,000 |
| 2003/06/05 | 648 | 663 | 648 | 652 | 96,000 |
| 2003/06/04 | 621 | 627 | 618 | 618 | 40,000 |
| 2003/06/03 | 630 | 631 | 617 | 624 | 46,000 |
| 2003/06/02 | 650 | 650 | 630 | 632 | 37,000 |
| 2003/05/30 | 648 | 651 | 646 | 647 | 60,000 |
| 2003/05/29 | 644 | 649 | 634 | 649 | 45,000 |
| 2003/05/28 | 640 | 640 | 637 | 640 | 27,000 |
| 2003/05/27 | 633 | 640 | 631 | 631 | 37,000 |
| 2003/05/26 | 622 | 633 | 621 | 631 | 15,000 |
| 2003/05/23 | 606 | 626 | 606 | 620 | 36,000 |
| 2003/05/22 | 605 | 610 | 600 | 600 | 43,000 |
| 2003/05/21 | 620 | 623 | 602 | 602 | 83,000 |
| 2003/05/20 | 626 | 631 | 615 | 620 | 51,000 |
| 2003/05/19 | 651 | 651 | 628 | 633 | 40,000 |
| 2003/05/16 | 660 | 664 | 650 | 655 | 34,000 |
| 2003/05/15 | 660 | 662 | 655 | 659 | 57,000 |
| 2003/05/14 | 665 | 672 | 665 | 666 | 47,000 |
| 2003/05/13 | 663 | 667 | 660 | 664 | 63,000 |
| 2003/05/12 | 661 | 664 | 660 | 662 | 26,000 |
| 2003/05/09 | 664 | 670 | 660 | 670 | 51,000 |
| 2003/05/08 | 676 | 677 | 664 | 664 | 26,000 |
| 2003/05/07 | 660 | 681 | 660 | 677 | 106,000 |
| 2003/05/06 | 660 | 669 | 655 | 659 | 69,000 |
| 2003/05/02 | 662 | 662 | 648 | 654 | 68,000 |
| 2003/05/01 | 671 | 671 | 665 | 671 | 42,000 |
| 2003/04/30 | 665 | 675 | 660 | 671 | 104,000 |
| 2003/04/28 | 670 | 670 | 660 | 664 | 44,000 |
| 2003/04/25 | 664 | 672 | 661 | 667 | 132,000 |
| 2003/04/24 | 639 | 669 | 637 | 660 | 76,000 |
| 2003/04/23 | 643 | 643 | 637 | 637 | 11,000 |
| 2003/04/22 | 653 | 653 | 640 | 643 | 22,000 |
| 2003/04/21 | 653 | 654 | 643 | 651 | 30,000 |
| 2003/04/18 | 650 | 653 | 641 | 653 | 72,000 |
| 2003/04/17 | 650 | 655 | 650 | 654 | 14,000 |
| 2003/04/16 | 650 | 660 | 650 | 658 | 20,000 |
| 2003/04/15 | 659 | 660 | 652 | 659 | 29,000 |
| 2003/04/14 | 663 | 663 | 650 | 651 | 36,000 |
| 2003/04/11 | 651 | 669 | 650 | 665 | 72,000 |
| 2003/04/10 | 661 | 661 | 650 | 652 | 27,000 |
| 2003/04/09 | 660 | 666 | 659 | 664 | 58,000 |
| 2003/04/08 | 664 | 666 | 650 | 661 | 96,000 |
| 2003/04/07 | 662 | 664 | 658 | 664 | 61,000 |
| 2003/04/04 | 635 | 675 | 632 | 662 | 115,000 |
| 2003/04/03 | 634 | 636 | 630 | 636 | 35,000 |
| 2003/04/02 | 628 | 633 | 622 | 633 | 68,000 |
| 2003/04/01 | 613 | 624 | 603 | 624 | 51,000 |
| 2003/03/31 | 629 | 629 | 603 | 603 | 19,000 |
| 2003/03/28 | 629 | 630 | 620 | 628 | 24,000 |
| 2003/03/27 | 630 | 631 | 622 | 630 | 34,000 |
| 2003/03/26 | 613 | 632 | 613 | 632 | 41,000 |
| 2003/03/25 | 602 | 615 | 602 | 613 | 30,000 |
| 2003/03/24 | 621 | 633 | 601 | 632 | 33,000 |
| 2003/03/20 | 583 | 621 | 580 | 621 | 36,000 |
| 2003/03/19 | 583 | 583 | 580 | 582 | 24,000 |
| 2003/03/18 | 591 | 591 | 590 | 590 | 8,000 |
| 2003/03/17 | 585 | 586 | 580 | 583 | 23,000 |
| 2003/03/14 | 580 | 586 | 580 | 580 | 127,000 |
| 2003/03/13 | 589 | 589 | 581 | 586 | 26,000 |
| 2003/03/12 | 590 | 595 | 588 | 589 | 22,000 |
| 2003/03/11 | 600 | 600 | 591 | 596 | 24,000 |
| 2003/03/10 | 605 | 606 | 593 | 600 | 30,000 |
| 2003/03/07 | 624 | 624 | 615 | 615 | 111,000 |
| 2003/03/06 | 630 | 630 | 624 | 624 | 24,000 |
| 2003/03/05 | 641 | 641 | 630 | 630 | 35,000 |
| 2003/03/04 | 635 | 647 | 634 | 647 | 65,000 |
| 2003/03/03 | 615 | 634 | 615 | 634 | 165,000 |
| 2003/02/28 | 606 | 614 | 606 | 612 | 36,000 |
| 2003/02/27 | 605 | 606 | 601 | 606 | 20,000 |
| 2003/02/26 | 608 | 613 | 601 | 605 | 32,000 |
| 2003/02/25 | 612 | 612 | 601 | 608 | 29,000 |
| 2003/02/24 | 617 | 619 | 613 | 613 | 24,000 |
| 2003/02/21 | 623 | 623 | 608 | 613 | 30,000 |
| 2003/02/20 | 614 | 623 | 607 | 623 | 142,000 |
| 2003/02/19 | 614 | 614 | 610 | 610 | 22,000 |
| 2003/02/18 | 612 | 616 | 608 | 614 | 45,000 |
| 2003/02/17 | 618 | 618 | 613 | 613 | 21,000 |
| 2003/02/14 | 614 | 616 | 608 | 612 | 46,000 |
| 2003/02/13 | 616 | 616 | 604 | 604 | 18,000 |
| 2003/02/12 | 610 | 616 | 604 | 613 | 40,000 |
| 2003/02/10 | 599 | 604 | 599 | 604 | 42,000 |
| 2003/02/07 | 591 | 599 | 591 | 599 | 29,000 |
| 2003/02/06 | 607 | 607 | 597 | 601 | 32,000 |
| 2003/02/05 | 586 | 619 | 586 | 607 | 35,000 |
| 2003/02/04 | 597 | 614 | 597 | 614 | 34,000 |
| 2003/02/03 | 576 | 597 | 572 | 597 | 33,000 |
| 2003/01/31 | 575 | 586 | 575 | 578 | 38,000 |
| 2003/01/30 | 588 | 590 | 577 | 577 | 91,000 |
| 2003/01/29 | 584 | 596 | 584 | 588 | 82,000 |
| 2003/01/28 | 595 | 600 | 592 | 593 | 32,000 |
| 2003/01/27 | 619 | 619 | 596 | 596 | 54,000 |
| 2003/01/24 | 605 | 620 | 604 | 620 | 73,000 |
| 2003/01/23 | 610 | 620 | 604 | 605 | 43,000 |
| 2003/01/22 | 637 | 637 | 611 | 611 | 37,000 |
| 2003/01/21 | 610 | 638 | 610 | 637 | 45,000 |
| 2003/01/20 | 617 | 620 | 603 | 608 | 26,000 |
| 2003/01/17 | 614 | 619 | 606 | 616 | 26,000 |
| 2003/01/16 | 619 | 619 | 614 | 619 | 18,000 |
| 2003/01/15 | 616 | 620 | 606 | 619 | 50,000 |
| 2003/01/14 | 601 | 611 | 601 | 606 | 34,000 |
| 2003/01/10 | 598 | 607 | 591 | 601 | 67,000 |
| 2003/01/09 | 608 | 608 | 601 | 602 | 43,000 |
| 2003/01/08 | 629 | 629 | 618 | 618 | 30,000 |
| 2003/01/07 | 647 | 647 | 638 | 638 | 35,000 |
| 2003/01/06 | 625 | 641 | 625 | 641 | 46,000 |