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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,014 | 1,019 | 1,007 | 1,007 | 12,000 |
| 2006/12/28 | 1,004 | 1,010 | 1,004 | 1,009 | 55,000 |
| 2006/12/27 | 1,015 | 1,017 | 1,008 | 1,017 | 54,000 |
| 2006/12/26 | 1,000 | 1,008 | 1,000 | 1,008 | 86,000 |
| 2006/12/25 | 998 | 1,009 | 995 | 999 | 112,000 |
| 2006/12/22 | 1,015 | 1,015 | 1,005 | 1,009 | 97,000 |
| 2006/12/21 | 1,010 | 1,018 | 1,008 | 1,011 | 63,000 |
| 2006/12/20 | 1,004 | 1,019 | 1,004 | 1,016 | 118,000 |
| 2006/12/19 | 1,002 | 1,002 | 989 | 992 | 49,000 |
| 2006/12/18 | 1,005 | 1,008 | 999 | 1,002 | 116,000 |
| 2006/12/15 | 1,010 | 1,014 | 1,003 | 1,005 | 67,000 |
| 2006/12/14 | 1,006 | 1,016 | 1,005 | 1,013 | 167,000 |
| 2006/12/13 | 1,007 | 1,007 | 1,001 | 1,005 | 83,000 |
| 2006/12/12 | 1,010 | 1,010 | 999 | 1,006 | 96,000 |
| 2006/12/11 | 1,004 | 1,006 | 999 | 1,002 | 98,000 |
| 2006/12/08 | 986 | 1,005 | 986 | 994 | 188,000 |
| 2006/12/07 | 987 | 993 | 984 | 987 | 93,000 |
| 2006/12/06 | 977 | 985 | 971 | 984 | 147,000 |
| 2006/12/05 | 973 | 974 | 960 | 964 | 181,000 |
| 2006/12/04 | 995 | 995 | 970 | 982 | 202,000 |
| 2006/12/01 | 1,001 | 1,006 | 995 | 995 | 90,000 |
| 2006/11/30 | 1,000 | 1,003 | 994 | 1,003 | 124,000 |
| 2006/11/29 | 992 | 1,009 | 992 | 1,003 | 133,000 |
| 2006/11/28 | 991 | 1,007 | 991 | 1,007 | 156,000 |
| 2006/11/27 | 997 | 1,010 | 997 | 1,007 | 157,000 |
| 2006/11/24 | 991 | 999 | 988 | 996 | 73,000 |
| 2006/11/22 | 996 | 1,002 | 989 | 1,001 | 82,000 |
| 2006/11/21 | 997 | 999 | 990 | 994 | 74,000 |
| 2006/11/20 | 998 | 1,005 | 994 | 997 | 101,000 |
| 2006/11/17 | 1,001 | 1,008 | 995 | 1,008 | 75,000 |
| 2006/11/16 | 995 | 1,007 | 995 | 997 | 104,000 |
| 2006/11/15 | 1,005 | 1,012 | 996 | 1,001 | 141,000 |
| 2006/11/14 | 999 | 1,008 | 996 | 999 | 169,000 |
| 2006/11/13 | 999 | 1,001 | 980 | 1,001 | 159,000 |
| 2006/11/10 | 1,000 | 1,003 | 999 | 1,003 | 117,000 |
| 2006/11/09 | 986 | 1,004 | 986 | 999 | 146,000 |
| 2006/11/08 | 998 | 998 | 988 | 995 | 184,000 |
| 2006/11/07 | 967 | 1,008 | 967 | 1,000 | 211,000 |
| 2006/11/06 | 978 | 978 | 966 | 966 | 56,000 |
| 2006/11/02 | 968 | 980 | 968 | 968 | 160,000 |
| 2006/11/01 | 975 | 980 | 970 | 974 | 98,000 |
| 2006/10/31 | 957 | 972 | 957 | 962 | 54,000 |
| 2006/10/30 | 970 | 974 | 955 | 955 | 168,000 |
| 2006/10/27 | 986 | 990 | 975 | 979 | 113,000 |
| 2006/10/26 | 991 | 991 | 982 | 985 | 78,000 |
| 2006/10/25 | 976 | 990 | 976 | 982 | 120,000 |
| 2006/10/24 | 995 | 997 | 987 | 990 | 83,000 |
| 2006/10/23 | 985 | 994 | 980 | 994 | 81,000 |
| 2006/10/20 | 981 | 995 | 981 | 992 | 96,000 |
| 2006/10/19 | 983 | 985 | 976 | 979 | 107,000 |
| 2006/10/18 | 996 | 996 | 979 | 983 | 123,000 |
| 2006/10/17 | 993 | 994 | 983 | 990 | 123,000 |
| 2006/10/16 | 983 | 992 | 983 | 988 | 104,000 |
| 2006/10/13 | 971 | 978 | 970 | 973 | 214,000 |
| 2006/10/12 | 965 | 968 | 950 | 951 | 179,000 |
| 2006/10/11 | 978 | 980 | 959 | 964 | 34,000 |
| 2006/10/10 | 978 | 980 | 970 | 978 | 85,000 |
| 2006/10/06 | 996 | 997 | 976 | 977 | 77,000 |
| 2006/10/05 | 999 | 999 | 989 | 996 | 59,000 |
| 2006/10/04 | 980 | 998 | 980 | 989 | 175,000 |
| 2006/10/03 | 979 | 983 | 973 | 979 | 69,000 |
| 2006/10/02 | 981 | 986 | 977 | 978 | 81,000 |
| 2006/09/29 | 960 | 976 | 959 | 963 | 78,000 |
| 2006/09/28 | 955 | 963 | 951 | 960 | 80,000 |
| 2006/09/27 | 960 | 966 | 950 | 961 | 116,000 |
| 2006/09/26 | 960 | 964 | 938 | 943 | 96,000 |
| 2006/09/25 | 941 | 948 | 936 | 946 | 51,000 |
| 2006/09/22 | 944 | 963 | 937 | 941 | 119,000 |
| 2006/09/21 | 949 | 949 | 934 | 944 | 42,000 |
| 2006/09/20 | 951 | 953 | 938 | 941 | 44,000 |
| 2006/09/19 | 967 | 970 | 948 | 949 | 66,000 |
| 2006/09/15 | 940 | 958 | 937 | 954 | 196,000 |
| 2006/09/14 | 940 | 943 | 934 | 939 | 110,000 |
| 2006/09/13 | 948 | 948 | 940 | 943 | 100,000 |
| 2006/09/12 | 962 | 969 | 940 | 949 | 182,000 |
| 2006/09/11 | 957 | 963 | 948 | 955 | 112,000 |
| 2006/09/08 | 954 | 960 | 950 | 960 | 100,000 |
| 2006/09/07 | 965 | 968 | 953 | 953 | 92,000 |
| 2006/09/06 | 973 | 976 | 965 | 967 | 100,000 |
| 2006/09/05 | 983 | 984 | 974 | 983 | 107,000 |
| 2006/09/04 | 997 | 999 | 991 | 992 | 62,000 |
| 2006/09/01 | 1,002 | 1,003 | 997 | 998 | 45,000 |
| 2006/08/31 | 994 | 1,004 | 993 | 999 | 100,000 |
| 2006/08/30 | 986 | 990 | 978 | 990 | 37,000 |
| 2006/08/29 | 978 | 986 | 976 | 979 | 43,000 |
| 2006/08/28 | 994 | 995 | 975 | 976 | 60,000 |
| 2006/08/25 | 976 | 986 | 975 | 984 | 31,000 |
| 2006/08/24 | 981 | 991 | 977 | 979 | 49,000 |
| 2006/08/23 | 971 | 993 | 970 | 986 | 133,000 |
| 2006/08/22 | 980 | 980 | 970 | 976 | 167,000 |
| 2006/08/21 | 985 | 990 | 970 | 981 | 127,000 |
| 2006/08/18 | 990 | 990 | 981 | 985 | 57,000 |
| 2006/08/17 | 991 | 998 | 990 | 990 | 42,000 |
| 2006/08/16 | 1,002 | 1,005 | 995 | 999 | 48,000 |
| 2006/08/15 | 990 | 995 | 990 | 993 | 37,000 |
| 2006/08/14 | 997 | 1,001 | 987 | 1,000 | 43,000 |
| 2006/08/11 | 990 | 1,001 | 990 | 990 | 86,000 |
| 2006/08/10 | 990 | 1,007 | 990 | 999 | 53,000 |
| 2006/08/09 | 1,009 | 1,016 | 989 | 1,010 | 100,000 |
| 2006/08/08 | 999 | 1,029 | 985 | 1,019 | 193,000 |
| 2006/08/07 | 999 | 1,007 | 995 | 997 | 210,000 |
| 2006/08/04 | 986 | 1,018 | 986 | 1,009 | 281,000 |
| 2006/08/03 | 982 | 994 | 982 | 986 | 50,000 |
| 2006/08/02 | 999 | 1,007 | 995 | 999 | 111,000 |
| 2006/08/01 | 1,009 | 1,019 | 1,004 | 1,009 | 154,000 |
| 2006/07/31 | 1,007 | 1,007 | 987 | 1,002 | 63,000 |
| 2006/07/28 | 996 | 1,007 | 986 | 997 | 68,000 |
| 2006/07/27 | 991 | 1,006 | 980 | 1,002 | 150,000 |
| 2006/07/26 | 992 | 1,003 | 983 | 988 | 68,000 |
| 2006/07/25 | 979 | 985 | 978 | 982 | 51,000 |
| 2006/07/24 | 987 | 987 | 968 | 979 | 64,000 |
| 2006/07/21 | 971 | 992 | 962 | 978 | 72,000 |
| 2006/07/20 | 968 | 981 | 960 | 981 | 101,000 |
| 2006/07/19 | 952 | 980 | 950 | 958 | 108,000 |
| 2006/07/18 | 982 | 987 | 951 | 956 | 126,000 |
| 2006/07/14 | 979 | 995 | 979 | 992 | 84,000 |
| 2006/07/13 | 1,004 | 1,007 | 990 | 997 | 119,000 |
| 2006/07/12 | 1,010 | 1,029 | 987 | 1,023 | 250,000 |
| 2006/07/11 | 1,016 | 1,017 | 989 | 1,005 | 153,000 |
| 2006/07/10 | 965 | 1,016 | 960 | 1,014 | 268,000 |
| 2006/07/07 | 974 | 987 | 974 | 986 | 89,000 |
| 2006/07/06 | 966 | 977 | 959 | 974 | 91,000 |
| 2006/07/05 | 971 | 981 | 970 | 975 | 67,000 |
| 2006/07/04 | 982 | 983 | 971 | 976 | 91,000 |
| 2006/07/03 | 1,001 | 1,001 | 986 | 988 | 76,000 |
| 2006/06/30 | 968 | 983 | 953 | 980 | 76,000 |
| 2006/06/29 | 948 | 956 | 941 | 951 | 73,000 |
| 2006/06/28 | 942 | 963 | 940 | 958 | 86,000 |
| 2006/06/27 | 958 | 968 | 958 | 965 | 31,000 |
| 2006/06/26 | 971 | 971 | 962 | 965 | 46,000 |
| 2006/06/23 | 960 | 967 | 953 | 966 | 100,000 |
| 2006/06/22 | 980 | 988 | 960 | 985 | 70,000 |
| 2006/06/21 | 966 | 973 | 954 | 971 | 80,000 |
| 2006/06/20 | 962 | 969 | 953 | 962 | 86,000 |
| 2006/06/19 | 958 | 972 | 958 | 962 | 61,000 |
| 2006/06/16 | 951 | 966 | 941 | 955 | 124,000 |
| 2006/06/15 | 967 | 969 | 934 | 943 | 188,000 |
| 2006/06/14 | 945 | 978 | 944 | 978 | 149,000 |
| 2006/06/13 | 946 | 967 | 946 | 955 | 98,000 |
| 2006/06/12 | 936 | 967 | 928 | 956 | 105,000 |
| 2006/06/09 | 954 | 985 | 940 | 966 | 282,000 |
| 2006/06/08 | 1,000 | 1,007 | 970 | 974 | 156,000 |
| 2006/06/07 | 1,019 | 1,028 | 1,004 | 1,009 | 128,000 |
| 2006/06/06 | 998 | 1,045 | 998 | 1,019 | 203,000 |
| 2006/06/05 | 1,015 | 1,019 | 991 | 998 | 115,000 |
| 2006/06/02 | 985 | 1,016 | 980 | 1,015 | 239,000 |
| 2006/06/01 | 985 | 998 | 980 | 990 | 212,000 |
| 2006/05/31 | 976 | 993 | 972 | 984 | 206,000 |
| 2006/05/30 | 984 | 984 | 978 | 978 | 48,000 |
| 2006/05/29 | 989 | 998 | 970 | 978 | 231,000 |
| 2006/05/26 | 992 | 994 | 975 | 987 | 212,000 |
| 2006/05/25 | 992 | 999 | 963 | 987 | 126,000 |
| 2006/05/24 | 995 | 1,007 | 961 | 990 | 300,000 |
| 2006/05/23 | 1,001 | 1,048 | 997 | 1,025 | 197,000 |
| 2006/05/22 | 1,045 | 1,045 | 1,014 | 1,014 | 189,000 |
| 2006/05/19 | 1,035 | 1,042 | 1,008 | 1,040 | 236,000 |
| 2006/05/18 | 1,020 | 1,036 | 1,004 | 1,035 | 122,000 |
| 2006/05/17 | 1,030 | 1,041 | 1,025 | 1,040 | 177,000 |
| 2006/05/16 | 1,028 | 1,051 | 1,000 | 1,037 | 244,000 |
| 2006/05/15 | 971 | 1,017 | 955 | 1,008 | 208,000 |
| 2006/05/12 | 971 | 988 | 971 | 979 | 71,000 |
| 2006/05/11 | 1,000 | 1,013 | 996 | 1,008 | 56,000 |
| 2006/05/10 | 1,026 | 1,035 | 1,001 | 1,009 | 159,000 |
| 2006/05/09 | 1,024 | 1,056 | 1,024 | 1,046 | 303,000 |
| 2006/05/08 | 1,030 | 1,042 | 1,019 | 1,034 | 191,000 |
| 2006/05/02 | 1,005 | 1,018 | 997 | 1,015 | 112,000 |
| 2006/05/01 | 1,011 | 1,011 | 988 | 999 | 95,000 |
| 2006/04/28 | 1,003 | 1,014 | 993 | 1,001 | 118,000 |
| 2006/04/27 | 1,010 | 1,014 | 996 | 1,003 | 57,000 |
| 2006/04/26 | 1,014 | 1,024 | 999 | 1,010 | 206,000 |
| 2006/04/25 | 985 | 1,017 | 985 | 1,014 | 226,000 |
| 2006/04/24 | 994 | 1,014 | 982 | 1,003 | 168,000 |
| 2006/04/21 | 972 | 994 | 972 | 992 | 103,000 |
| 2006/04/20 | 980 | 986 | 971 | 981 | 75,000 |
| 2006/04/19 | 980 | 996 | 976 | 980 | 53,000 |
| 2006/04/18 | 980 | 985 | 976 | 978 | 50,000 |
| 2006/04/17 | 998 | 1,003 | 988 | 990 | 50,000 |
| 2006/04/14 | 981 | 1,004 | 980 | 999 | 140,000 |
| 2006/04/13 | 996 | 996 | 973 | 979 | 94,000 |
| 2006/04/12 | 1,009 | 1,015 | 1,000 | 1,001 | 56,000 |
| 2006/04/11 | 997 | 1,034 | 995 | 1,015 | 148,000 |
| 2006/04/10 | 1,005 | 1,005 | 994 | 1,004 | 45,000 |
| 2006/04/07 | 1,008 | 1,010 | 990 | 1,002 | 55,000 |
| 2006/04/06 | 996 | 1,005 | 995 | 1,004 | 91,000 |
| 2006/04/05 | 987 | 1,022 | 987 | 1,004 | 83,000 |
| 2006/04/04 | 1,010 | 1,011 | 997 | 1,007 | 89,000 |
| 2006/04/03 | 1,017 | 1,018 | 998 | 1,011 | 130,000 |
| 2006/03/31 | 1,040 | 1,040 | 1,017 | 1,018 | 67,000 |
| 2006/03/30 | 1,041 | 1,041 | 1,024 | 1,026 | 58,000 |
| 2006/03/29 | 1,031 | 1,048 | 1,011 | 1,039 | 90,000 |
| 2006/03/28 | 1,014 | 1,060 | 1,010 | 1,049 | 197,000 |
| 2006/03/27 | 1,000 | 1,026 | 1,000 | 1,025 | 216,000 |
| 2006/03/24 | 1,000 | 1,000 | 990 | 990 | 64,000 |
| 2006/03/23 | 997 | 1,007 | 987 | 990 | 59,000 |
| 2006/03/22 | 992 | 1,009 | 985 | 996 | 149,000 |
| 2006/03/20 | 970 | 990 | 970 | 985 | 66,000 |
| 2006/03/17 | 957 | 973 | 946 | 971 | 88,000 |
| 2006/03/16 | 967 | 970 | 947 | 957 | 76,000 |
| 2006/03/15 | 956 | 978 | 945 | 969 | 91,000 |
| 2006/03/14 | 976 | 987 | 960 | 966 | 51,000 |
| 2006/03/13 | 984 | 990 | 970 | 974 | 93,000 |
| 2006/03/10 | 932 | 992 | 925 | 986 | 322,000 |
| 2006/03/09 | 912 | 959 | 908 | 959 | 147,000 |
| 2006/03/08 | 938 | 938 | 912 | 921 | 97,000 |
| 2006/03/07 | 943 | 950 | 926 | 948 | 98,000 |
| 2006/03/06 | 940 | 962 | 940 | 950 | 108,000 |
| 2006/03/03 | 961 | 967 | 941 | 947 | 87,000 |
| 2006/03/02 | 957 | 985 | 957 | 971 | 87,000 |
| 2006/03/01 | 978 | 978 | 957 | 957 | 115,000 |
| 2006/02/28 | 976 | 981 | 940 | 979 | 98,000 |
| 2006/02/27 | 983 | 986 | 975 | 976 | 93,000 |
| 2006/02/24 | 990 | 990 | 975 | 975 | 135,000 |
| 2006/02/23 | 975 | 995 | 975 | 994 | 81,000 |
| 2006/02/22 | 995 | 995 | 970 | 970 | 112,000 |
| 2006/02/21 | 982 | 999 | 982 | 995 | 71,000 |
| 2006/02/20 | 990 | 999 | 972 | 973 | 86,000 |
| 2006/02/17 | 999 | 1,006 | 990 | 999 | 189,000 |
| 2006/02/16 | 995 | 1,015 | 990 | 998 | 263,000 |
| 2006/02/15 | 1,000 | 1,000 | 969 | 975 | 96,000 |
| 2006/02/14 | 992 | 1,006 | 970 | 1,000 | 108,000 |
| 2006/02/13 | 992 | 1,000 | 985 | 986 | 103,000 |
| 2006/02/10 | 987 | 999 | 986 | 992 | 130,000 |
| 2006/02/09 | 1,000 | 1,000 | 989 | 997 | 89,000 |
| 2006/02/08 | 999 | 1,006 | 980 | 980 | 94,000 |
| 2006/02/07 | 1,006 | 1,007 | 990 | 1,005 | 60,000 |
| 2006/02/06 | 991 | 1,003 | 991 | 1,002 | 110,000 |
| 2006/02/03 | 997 | 998 | 987 | 990 | 49,000 |
| 2006/02/02 | 975 | 1,000 | 973 | 999 | 117,000 |
| 2006/02/01 | 997 | 1,001 | 967 | 973 | 158,000 |
| 2006/01/31 | 1,000 | 1,009 | 991 | 997 | 156,000 |
| 2006/01/30 | 1,000 | 1,016 | 1,000 | 1,004 | 194,000 |
| 2006/01/27 | 977 | 998 | 977 | 983 | 158,000 |
| 2006/01/26 | 944 | 1,001 | 940 | 987 | 367,000 |
| 2006/01/25 | 940 | 944 | 917 | 920 | 206,000 |
| 2006/01/24 | 936 | 954 | 929 | 954 | 105,000 |
| 2006/01/23 | 938 | 938 | 916 | 916 | 107,000 |
| 2006/01/20 | 940 | 947 | 910 | 918 | 207,000 |
| 2006/01/19 | 916 | 941 | 907 | 934 | 269,000 |
| 2006/01/18 | 943 | 947 | 893 | 898 | 124,000 |
| 2006/01/17 | 972 | 979 | 942 | 942 | 144,000 |
| 2006/01/16 | 976 | 976 | 959 | 965 | 67,000 |
| 2006/01/13 | 995 | 1,000 | 976 | 981 | 133,000 |
| 2006/01/12 | 990 | 998 | 985 | 994 | 140,000 |
| 2006/01/11 | 961 | 993 | 960 | 989 | 167,000 |
| 2006/01/10 | 992 | 993 | 961 | 961 | 174,000 |
| 2006/01/06 | 1,015 | 1,015 | 992 | 992 | 204,000 |
| 2006/01/05 | 1,035 | 1,036 | 1,010 | 1,015 | 248,000 |
| 2006/01/04 | 990 | 1,048 | 984 | 1,031 | 189,000 |