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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,045 | 1,047 | 1,035 | 1,036 | 38,000 |
| 2007/12/27 | 1,040 | 1,067 | 1,040 | 1,059 | 121,000 |
| 2007/12/26 | 1,059 | 1,071 | 1,046 | 1,050 | 141,000 |
| 2007/12/25 | 1,059 | 1,059 | 1,039 | 1,046 | 111,000 |
| 2007/12/21 | 1,045 | 1,072 | 1,033 | 1,040 | 184,000 |
| 2007/12/20 | 1,056 | 1,065 | 1,036 | 1,036 | 231,000 |
| 2007/12/19 | 1,060 | 1,078 | 1,057 | 1,058 | 201,000 |
| 2007/12/18 | 1,055 | 1,090 | 1,051 | 1,073 | 231,000 |
| 2007/12/17 | 1,079 | 1,096 | 1,056 | 1,058 | 251,000 |
| 2007/12/14 | 1,064 | 1,087 | 1,058 | 1,078 | 233,000 |
| 2007/12/13 | 1,102 | 1,103 | 1,063 | 1,072 | 288,000 |
| 2007/12/12 | 1,107 | 1,110 | 1,080 | 1,102 | 183,000 |
| 2007/12/11 | 1,130 | 1,132 | 1,103 | 1,106 | 176,000 |
| 2007/12/10 | 1,101 | 1,131 | 1,080 | 1,111 | 402,000 |
| 2007/12/07 | 1,151 | 1,165 | 1,141 | 1,141 | 190,000 |
| 2007/12/06 | 1,162 | 1,169 | 1,144 | 1,150 | 217,000 |
| 2007/12/05 | 1,164 | 1,181 | 1,136 | 1,172 | 618,000 |
| 2007/12/04 | 1,090 | 1,113 | 1,070 | 1,084 | 208,000 |
| 2007/12/03 | 1,100 | 1,117 | 1,075 | 1,082 | 373,000 |
| 2007/11/30 | 1,096 | 1,120 | 1,089 | 1,100 | 260,000 |
| 2007/11/29 | 1,080 | 1,100 | 1,079 | 1,087 | 223,000 |
| 2007/11/28 | 1,045 | 1,080 | 1,029 | 1,074 | 330,000 |
| 2007/11/27 | 1,020 | 1,059 | 1,014 | 1,044 | 268,000 |
| 2007/11/26 | 1,038 | 1,043 | 1,020 | 1,040 | 134,000 |
| 2007/11/22 | 1,022 | 1,040 | 1,022 | 1,035 | 88,000 |
| 2007/11/21 | 1,061 | 1,061 | 1,020 | 1,036 | 145,000 |
| 2007/11/20 | 1,046 | 1,057 | 1,025 | 1,050 | 213,000 |
| 2007/11/19 | 1,070 | 1,089 | 1,048 | 1,051 | 134,000 |
| 2007/11/16 | 1,047 | 1,060 | 1,034 | 1,050 | 128,000 |
| 2007/11/15 | 1,049 | 1,081 | 1,043 | 1,063 | 155,000 |
| 2007/11/14 | 1,034 | 1,062 | 1,027 | 1,047 | 290,000 |
| 2007/11/13 | 982 | 1,035 | 980 | 1,026 | 323,000 |
| 2007/11/12 | 1,035 | 1,042 | 1,020 | 1,020 | 201,000 |
| 2007/11/09 | 1,082 | 1,091 | 1,047 | 1,074 | 220,000 |
| 2007/11/08 | 1,100 | 1,109 | 1,093 | 1,102 | 112,000 |
| 2007/11/07 | 1,138 | 1,138 | 1,117 | 1,120 | 223,000 |
| 2007/11/06 | 1,140 | 1,167 | 1,126 | 1,126 | 333,000 |
| 2007/11/05 | 1,157 | 1,186 | 1,146 | 1,160 | 193,000 |
| 2007/11/02 | 1,159 | 1,196 | 1,141 | 1,177 | 227,000 |
| 2007/11/01 | 1,118 | 1,167 | 1,117 | 1,164 | 289,000 |
| 2007/10/31 | 1,100 | 1,119 | 1,090 | 1,118 | 211,000 |
| 2007/10/30 | 1,088 | 1,089 | 1,056 | 1,063 | 146,000 |
| 2007/10/29 | 1,082 | 1,096 | 1,075 | 1,088 | 140,000 |
| 2007/10/26 | 1,111 | 1,111 | 1,075 | 1,081 | 191,000 |
| 2007/10/25 | 1,093 | 1,113 | 1,086 | 1,091 | 167,000 |
| 2007/10/24 | 1,110 | 1,127 | 1,102 | 1,111 | 184,000 |
| 2007/10/23 | 1,128 | 1,128 | 1,106 | 1,110 | 131,000 |
| 2007/10/22 | 1,101 | 1,126 | 1,097 | 1,113 | 153,000 |
| 2007/10/19 | 1,129 | 1,137 | 1,122 | 1,136 | 135,000 |
| 2007/10/18 | 1,125 | 1,149 | 1,123 | 1,147 | 104,000 |
| 2007/10/17 | 1,091 | 1,142 | 1,091 | 1,126 | 232,000 |
| 2007/10/16 | 1,075 | 1,133 | 1,070 | 1,111 | 385,000 |
| 2007/10/15 | 1,066 | 1,076 | 1,030 | 1,035 | 71,000 |
| 2007/10/12 | 1,037 | 1,055 | 1,026 | 1,028 | 134,000 |
| 2007/10/11 | 1,059 | 1,059 | 1,023 | 1,035 | 168,000 |
| 2007/10/10 | 1,054 | 1,054 | 1,040 | 1,049 | 74,000 |
| 2007/10/09 | 1,078 | 1,081 | 1,038 | 1,054 | 252,000 |
| 2007/10/05 | 1,088 | 1,100 | 1,071 | 1,080 | 172,000 |
| 2007/10/04 | 1,099 | 1,115 | 1,063 | 1,073 | 160,000 |
| 2007/10/03 | 1,096 | 1,129 | 1,096 | 1,109 | 282,000 |
| 2007/10/02 | 1,071 | 1,093 | 1,062 | 1,085 | 172,000 |
| 2007/10/01 | 1,031 | 1,054 | 1,030 | 1,052 | 212,000 |
| 2007/09/28 | 1,020 | 1,020 | 1,004 | 1,011 | 146,000 |
| 2007/09/27 | 1,015 | 1,027 | 1,006 | 1,026 | 172,000 |
| 2007/09/26 | 1,005 | 1,005 | 982 | 998 | 136,000 |
| 2007/09/25 | 999 | 1,006 | 981 | 989 | 95,000 |
| 2007/09/21 | 1,015 | 1,015 | 992 | 1,006 | 119,000 |
| 2007/09/20 | 1,000 | 1,007 | 992 | 1,002 | 86,000 |
| 2007/09/19 | 992 | 997 | 977 | 987 | 194,000 |
| 2007/09/18 | 973 | 988 | 969 | 979 | 128,000 |
| 2007/09/14 | 992 | 999 | 983 | 990 | 190,000 |
| 2007/09/13 | 987 | 1,007 | 982 | 1,001 | 147,000 |
| 2007/09/12 | 998 | 1,008 | 988 | 1,000 | 140,000 |
| 2007/09/11 | 980 | 1,005 | 970 | 996 | 203,000 |
| 2007/09/10 | 1,013 | 1,016 | 995 | 1,004 | 142,000 |
| 2007/09/07 | 995 | 1,015 | 991 | 1,009 | 160,000 |
| 2007/09/06 | 989 | 1,000 | 982 | 985 | 119,000 |
| 2007/09/05 | 1,011 | 1,018 | 995 | 999 | 143,000 |
| 2007/09/04 | 1,025 | 1,025 | 1,009 | 1,012 | 53,000 |
| 2007/09/03 | 1,029 | 1,032 | 1,013 | 1,025 | 143,000 |
| 2007/08/31 | 1,023 | 1,043 | 999 | 1,014 | 176,000 |
| 2007/08/30 | 1,021 | 1,025 | 999 | 1,003 | 138,000 |
| 2007/08/29 | 1,018 | 1,033 | 1,001 | 1,018 | 101,000 |
| 2007/08/28 | 1,057 | 1,063 | 1,041 | 1,044 | 51,000 |
| 2007/08/27 | 1,080 | 1,080 | 1,032 | 1,037 | 92,000 |
| 2007/08/24 | 1,032 | 1,047 | 1,020 | 1,027 | 130,000 |
| 2007/08/23 | 1,000 | 1,037 | 1,000 | 1,019 | 142,000 |
| 2007/08/22 | 1,038 | 1,038 | 1,004 | 1,005 | 113,000 |
| 2007/08/21 | 1,007 | 1,032 | 1,000 | 1,018 | 123,000 |
| 2007/08/20 | 1,019 | 1,022 | 993 | 1,008 | 165,000 |
| 2007/08/17 | 1,049 | 1,069 | 998 | 998 | 144,000 |
| 2007/08/16 | 1,050 | 1,070 | 1,024 | 1,041 | 241,000 |
| 2007/08/15 | 1,097 | 1,097 | 1,069 | 1,069 | 136,000 |
| 2007/08/14 | 1,110 | 1,130 | 1,066 | 1,097 | 343,000 |
| 2007/08/13 | 1,089 | 1,089 | 1,050 | 1,080 | 384,000 |
| 2007/08/10 | 1,027 | 1,028 | 985 | 989 | 784,000 |
| 2007/08/09 | 1,150 | 1,165 | 1,015 | 1,051 | 805,000 |
| 2007/08/08 | 1,145 | 1,178 | 1,145 | 1,165 | 530,000 |
| 2007/08/07 | 1,190 | 1,226 | 1,179 | 1,200 | 530,000 |
| 2007/08/06 | 1,138 | 1,160 | 1,136 | 1,153 | 169,000 |
| 2007/08/03 | 1,136 | 1,162 | 1,130 | 1,138 | 163,000 |
| 2007/08/02 | 1,135 | 1,168 | 1,132 | 1,147 | 253,000 |
| 2007/08/01 | 1,176 | 1,179 | 1,148 | 1,155 | 120,000 |
| 2007/07/31 | 1,204 | 1,204 | 1,172 | 1,183 | 122,000 |
| 2007/07/30 | 1,146 | 1,211 | 1,138 | 1,198 | 315,000 |
| 2007/07/27 | 1,151 | 1,165 | 1,142 | 1,152 | 155,000 |
| 2007/07/26 | 1,182 | 1,183 | 1,166 | 1,171 | 111,000 |
| 2007/07/25 | 1,166 | 1,182 | 1,160 | 1,181 | 166,000 |
| 2007/07/24 | 1,167 | 1,189 | 1,158 | 1,186 | 121,000 |
| 2007/07/23 | 1,156 | 1,168 | 1,147 | 1,161 | 146,000 |
| 2007/07/20 | 1,148 | 1,180 | 1,136 | 1,173 | 215,000 |
| 2007/07/19 | 1,143 | 1,149 | 1,131 | 1,141 | 131,000 |
| 2007/07/18 | 1,150 | 1,150 | 1,124 | 1,136 | 151,000 |
| 2007/07/17 | 1,143 | 1,157 | 1,143 | 1,152 | 135,000 |
| 2007/07/13 | 1,160 | 1,160 | 1,152 | 1,153 | 181,000 |
| 2007/07/12 | 1,156 | 1,158 | 1,145 | 1,151 | 163,000 |
| 2007/07/11 | 1,149 | 1,156 | 1,142 | 1,150 | 197,000 |
| 2007/07/10 | 1,146 | 1,149 | 1,142 | 1,146 | 77,000 |
| 2007/07/09 | 1,140 | 1,155 | 1,135 | 1,146 | 208,000 |
| 2007/07/06 | 1,138 | 1,143 | 1,124 | 1,132 | 249,000 |
| 2007/07/05 | 1,151 | 1,159 | 1,145 | 1,146 | 289,000 |
| 2007/07/04 | 1,149 | 1,155 | 1,139 | 1,151 | 166,000 |
| 2007/07/03 | 1,144 | 1,153 | 1,135 | 1,144 | 193,000 |
| 2007/07/02 | 1,153 | 1,166 | 1,140 | 1,143 | 251,000 |
| 2007/06/29 | 1,130 | 1,138 | 1,128 | 1,135 | 168,000 |
| 2007/06/28 | 1,120 | 1,130 | 1,118 | 1,122 | 211,000 |
| 2007/06/27 | 1,149 | 1,150 | 1,111 | 1,120 | 236,000 |
| 2007/06/26 | 1,135 | 1,195 | 1,131 | 1,153 | 568,000 |
| 2007/06/25 | 1,123 | 1,138 | 1,112 | 1,124 | 442,000 |
| 2007/06/22 | 1,143 | 1,150 | 1,126 | 1,138 | 787,000 |
| 2007/06/21 | 1,080 | 1,141 | 1,080 | 1,123 | 766,000 |
| 2007/06/20 | 1,086 | 1,086 | 1,056 | 1,060 | 210,000 |
| 2007/06/19 | 1,090 | 1,091 | 1,055 | 1,066 | 356,000 |
| 2007/06/18 | 1,061 | 1,074 | 1,061 | 1,073 | 206,000 |
| 2007/06/15 | 1,022 | 1,065 | 1,022 | 1,063 | 402,000 |
| 2007/06/14 | 1,021 | 1,024 | 1,010 | 1,017 | 191,000 |
| 2007/06/13 | 1,026 | 1,026 | 1,003 | 1,020 | 234,000 |
| 2007/06/12 | 1,010 | 1,029 | 1,010 | 1,026 | 185,000 |
| 2007/06/11 | 1,025 | 1,030 | 990 | 1,011 | 280,000 |
| 2007/06/08 | 1,001 | 1,030 | 998 | 1,022 | 339,000 |
| 2007/06/07 | 1,017 | 1,033 | 1,015 | 1,033 | 297,000 |
| 2007/06/06 | 1,013 | 1,019 | 1,013 | 1,018 | 136,000 |
| 2007/06/05 | 1,013 | 1,018 | 1,008 | 1,011 | 107,000 |
| 2007/06/04 | 1,019 | 1,020 | 1,013 | 1,018 | 72,000 |
| 2007/06/01 | 1,007 | 1,022 | 1,007 | 1,017 | 171,000 |
| 2007/05/31 | 993 | 1,007 | 992 | 1,006 | 99,000 |
| 2007/05/30 | 989 | 993 | 986 | 988 | 240,000 |
| 2007/05/29 | 987 | 993 | 984 | 988 | 93,000 |
| 2007/05/28 | 984 | 988 | 979 | 988 | 84,000 |
| 2007/05/25 | 972 | 983 | 972 | 981 | 112,000 |
| 2007/05/24 | 986 | 990 | 975 | 980 | 114,000 |
| 2007/05/23 | 986 | 1,004 | 986 | 995 | 144,000 |
| 2007/05/22 | 992 | 1,000 | 984 | 991 | 187,000 |
| 2007/05/21 | 990 | 1,000 | 986 | 995 | 110,000 |
| 2007/05/18 | 994 | 1,008 | 989 | 1,003 | 184,000 |
| 2007/05/17 | 991 | 1,005 | 988 | 990 | 200,000 |
| 2007/05/16 | 986 | 994 | 982 | 992 | 200,000 |
| 2007/05/15 | 990 | 994 | 971 | 985 | 283,000 |
| 2007/05/14 | 968 | 970 | 961 | 964 | 93,000 |
| 2007/05/11 | 973 | 973 | 965 | 967 | 77,000 |
| 2007/05/10 | 979 | 986 | 971 | 973 | 91,000 |
| 2007/05/09 | 985 | 987 | 977 | 979 | 73,000 |
| 2007/05/08 | 995 | 995 | 986 | 987 | 85,000 |
| 2007/05/07 | 998 | 998 | 986 | 995 | 90,000 |
| 2007/05/02 | 995 | 1,001 | 987 | 999 | 56,000 |
| 2007/05/01 | 1,002 | 1,002 | 995 | 995 | 38,000 |
| 2007/04/27 | 996 | 1,005 | 995 | 997 | 79,000 |
| 2007/04/26 | 999 | 1,008 | 990 | 1,005 | 125,000 |
| 2007/04/25 | 989 | 994 | 986 | 993 | 63,000 |
| 2007/04/24 | 995 | 1,003 | 988 | 999 | 57,000 |
| 2007/04/23 | 987 | 1,000 | 987 | 993 | 90,000 |
| 2007/04/20 | 982 | 989 | 976 | 986 | 81,000 |
| 2007/04/19 | 994 | 998 | 977 | 984 | 98,000 |
| 2007/04/18 | 1,001 | 1,001 | 984 | 993 | 199,000 |
| 2007/04/17 | 1,006 | 1,006 | 993 | 995 | 140,000 |
| 2007/04/16 | 1,001 | 1,017 | 1,000 | 1,006 | 106,000 |
| 2007/04/13 | 1,001 | 1,001 | 990 | 991 | 118,000 |
| 2007/04/12 | 1,005 | 1,005 | 997 | 1,001 | 91,000 |
| 2007/04/11 | 1,000 | 1,007 | 1,000 | 1,004 | 96,000 |
| 2007/04/10 | 1,005 | 1,008 | 1,002 | 1,005 | 93,000 |
| 2007/04/09 | 999 | 1,010 | 999 | 1,009 | 79,000 |
| 2007/04/06 | 991 | 1,001 | 991 | 994 | 71,000 |
| 2007/04/05 | 996 | 1,002 | 991 | 998 | 141,000 |
| 2007/04/04 | 995 | 1,005 | 992 | 996 | 180,000 |
| 2007/04/03 | 996 | 997 | 987 | 987 | 143,000 |
| 2007/04/02 | 999 | 1,000 | 994 | 996 | 94,000 |
| 2007/03/30 | 999 | 999 | 991 | 994 | 78,000 |
| 2007/03/29 | 998 | 999 | 990 | 995 | 116,000 |
| 2007/03/28 | 1,001 | 1,002 | 992 | 997 | 54,000 |
| 2007/03/27 | 991 | 1,016 | 991 | 1,002 | 52,000 |
| 2007/03/26 | 1,020 | 1,020 | 1,011 | 1,017 | 71,000 |
| 2007/03/23 | 1,016 | 1,021 | 1,010 | 1,016 | 119,000 |
| 2007/03/22 | 1,015 | 1,020 | 1,015 | 1,017 | 107,000 |
| 2007/03/20 | 1,005 | 1,018 | 1,004 | 1,008 | 103,000 |
| 2007/03/19 | 990 | 1,003 | 989 | 1,000 | 73,000 |
| 2007/03/16 | 996 | 1,000 | 990 | 990 | 129,000 |
| 2007/03/15 | 985 | 997 | 977 | 995 | 99,000 |
| 2007/03/14 | 999 | 1,000 | 982 | 993 | 93,000 |
| 2007/03/13 | 1,006 | 1,008 | 994 | 1,000 | 91,000 |
| 2007/03/12 | 1,002 | 1,014 | 1,002 | 1,012 | 53,000 |
| 2007/03/09 | 999 | 1,007 | 993 | 999 | 219,000 |
| 2007/03/08 | 990 | 1,001 | 985 | 993 | 180,000 |
| 2007/03/07 | 993 | 1,000 | 983 | 990 | 116,000 |
| 2007/03/06 | 975 | 996 | 960 | 991 | 147,000 |
| 2007/03/05 | 998 | 999 | 972 | 980 | 122,000 |
| 2007/03/02 | 1,005 | 1,007 | 997 | 999 | 120,000 |
| 2007/03/01 | 1,001 | 1,005 | 994 | 1,001 | 152,000 |
| 2007/02/28 | 1,000 | 1,005 | 989 | 991 | 137,000 |
| 2007/02/27 | 999 | 1,017 | 999 | 1,012 | 124,000 |
| 2007/02/26 | 1,021 | 1,021 | 1,014 | 1,019 | 79,000 |
| 2007/02/23 | 1,019 | 1,020 | 1,014 | 1,020 | 60,000 |
| 2007/02/22 | 1,017 | 1,021 | 1,015 | 1,017 | 65,000 |
| 2007/02/21 | 1,027 | 1,027 | 1,012 | 1,015 | 164,000 |
| 2007/02/20 | 1,029 | 1,029 | 1,021 | 1,025 | 34,000 |
| 2007/02/19 | 1,030 | 1,030 | 1,023 | 1,030 | 80,000 |
| 2007/02/16 | 1,027 | 1,032 | 1,023 | 1,030 | 88,000 |
| 2007/02/15 | 1,026 | 1,032 | 1,020 | 1,032 | 120,000 |
| 2007/02/14 | 1,025 | 1,027 | 1,019 | 1,019 | 113,000 |
| 2007/02/13 | 1,015 | 1,027 | 1,012 | 1,014 | 104,000 |
| 2007/02/09 | 1,014 | 1,018 | 1,006 | 1,012 | 200,000 |
| 2007/02/08 | 1,032 | 1,034 | 1,013 | 1,017 | 198,000 |
| 2007/02/07 | 1,031 | 1,031 | 1,017 | 1,021 | 122,000 |
| 2007/02/06 | 1,012 | 1,035 | 1,012 | 1,027 | 239,000 |
| 2007/02/05 | 1,012 | 1,017 | 1,009 | 1,016 | 139,000 |
| 2007/02/02 | 1,014 | 1,017 | 1,006 | 1,011 | 93,000 |
| 2007/02/01 | 1,007 | 1,015 | 1,002 | 1,015 | 143,000 |
| 2007/01/31 | 1,007 | 1,007 | 999 | 999 | 63,000 |
| 2007/01/30 | 1,014 | 1,017 | 1,008 | 1,012 | 136,000 |
| 2007/01/29 | 1,010 | 1,014 | 1,005 | 1,006 | 84,000 |
| 2007/01/26 | 1,009 | 1,013 | 1,004 | 1,009 | 85,000 |
| 2007/01/25 | 1,017 | 1,018 | 1,006 | 1,006 | 68,000 |
| 2007/01/24 | 1,014 | 1,017 | 1,007 | 1,013 | 94,000 |
| 2007/01/23 | 1,014 | 1,014 | 1,009 | 1,010 | 65,000 |
| 2007/01/22 | 1,009 | 1,015 | 1,008 | 1,010 | 85,000 |
| 2007/01/19 | 1,009 | 1,012 | 1,003 | 1,006 | 55,000 |
| 2007/01/18 | 1,015 | 1,015 | 1,005 | 1,008 | 148,000 |
| 2007/01/17 | 997 | 1,009 | 995 | 1,004 | 78,000 |
| 2007/01/16 | 1,008 | 1,015 | 1,002 | 1,015 | 98,000 |
| 2007/01/15 | 1,013 | 1,014 | 1,007 | 1,012 | 49,000 |
| 2007/01/12 | 1,013 | 1,015 | 1,006 | 1,013 | 138,000 |
| 2007/01/11 | 989 | 994 | 982 | 986 | 45,000 |
| 2007/01/10 | 1,003 | 1,008 | 982 | 989 | 89,000 |
| 2007/01/09 | 1,006 | 1,016 | 1,001 | 1,007 | 98,000 |
| 2007/01/05 | 1,020 | 1,020 | 1,014 | 1,016 | 75,000 |
| 2007/01/04 | 1,017 | 1,019 | 1,010 | 1,019 | 36,000 |