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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,046 | 1,068 | 1,039 | 1,068 | 99,000 |
| 2008/12/29 | 989 | 1,047 | 989 | 1,045 | 172,000 |
| 2008/12/26 | 1,013 | 1,019 | 996 | 1,009 | 65,000 |
| 2008/12/25 | 995 | 1,009 | 988 | 1,006 | 77,000 |
| 2008/12/24 | 979 | 992 | 964 | 985 | 225,000 |
| 2008/12/22 | 961 | 984 | 960 | 984 | 240,000 |
| 2008/12/19 | 1,003 | 1,004 | 932 | 959 | 512,000 |
| 2008/12/18 | 1,070 | 1,070 | 1,001 | 1,017 | 341,000 |
| 2008/12/17 | 1,081 | 1,081 | 1,039 | 1,064 | 170,000 |
| 2008/12/16 | 1,106 | 1,106 | 1,055 | 1,061 | 291,000 |
| 2008/12/15 | 1,105 | 1,127 | 1,091 | 1,105 | 227,000 |
| 2008/12/12 | 1,109 | 1,114 | 1,085 | 1,085 | 239,000 |
| 2008/12/11 | 1,086 | 1,090 | 1,052 | 1,090 | 192,000 |
| 2008/12/10 | 1,101 | 1,120 | 1,077 | 1,080 | 156,000 |
| 2008/12/09 | 1,128 | 1,128 | 1,096 | 1,113 | 112,000 |
| 2008/12/08 | 1,092 | 1,125 | 1,081 | 1,117 | 185,000 |
| 2008/12/05 | 1,097 | 1,097 | 1,061 | 1,092 | 206,000 |
| 2008/12/04 | 1,058 | 1,107 | 1,046 | 1,083 | 279,000 |
| 2008/12/03 | 1,097 | 1,117 | 1,050 | 1,058 | 328,000 |
| 2008/12/02 | 1,105 | 1,122 | 1,076 | 1,077 | 175,000 |
| 2008/12/01 | 1,132 | 1,133 | 1,085 | 1,125 | 178,000 |
| 2008/11/28 | 1,088 | 1,128 | 1,081 | 1,120 | 142,000 |
| 2008/11/27 | 1,072 | 1,118 | 1,072 | 1,086 | 203,000 |
| 2008/11/26 | 1,123 | 1,138 | 1,064 | 1,071 | 219,000 |
| 2008/11/25 | 1,075 | 1,105 | 1,055 | 1,105 | 308,000 |
| 2008/11/21 | 1,078 | 1,148 | 1,071 | 1,132 | 203,000 |
| 2008/11/20 | 1,072 | 1,101 | 1,072 | 1,098 | 122,000 |
| 2008/11/19 | 1,105 | 1,133 | 1,105 | 1,132 | 110,000 |
| 2008/11/18 | 1,110 | 1,132 | 1,077 | 1,085 | 148,000 |
| 2008/11/17 | 1,079 | 1,133 | 1,069 | 1,114 | 153,000 |
| 2008/11/14 | 1,099 | 1,140 | 1,076 | 1,108 | 252,000 |
| 2008/11/13 | 1,059 | 1,131 | 1,054 | 1,124 | 138,000 |
| 2008/11/12 | 1,064 | 1,115 | 1,059 | 1,085 | 159,000 |
| 2008/11/11 | 1,070 | 1,090 | 1,060 | 1,068 | 187,000 |
| 2008/11/10 | 1,090 | 1,117 | 1,025 | 1,051 | 280,000 |
| 2008/11/07 | 1,041 | 1,119 | 989 | 1,085 | 231,000 |
| 2008/11/06 | 1,016 | 1,090 | 1,016 | 1,052 | 208,000 |
| 2008/11/05 | 1,100 | 1,100 | 1,048 | 1,069 | 151,000 |
| 2008/11/04 | 995 | 1,065 | 995 | 1,065 | 205,000 |
| 2008/10/31 | 960 | 996 | 949 | 965 | 225,000 |
| 2008/10/30 | 870 | 950 | 870 | 950 | 264,000 |
| 2008/10/29 | 895 | 895 | 811 | 850 | 245,000 |
| 2008/10/28 | 867 | 867 | 810 | 865 | 384,000 |
| 2008/10/27 | 905 | 915 | 849 | 857 | 203,000 |
| 2008/10/24 | 920 | 941 | 876 | 905 | 271,000 |
| 2008/10/23 | 899 | 950 | 860 | 950 | 233,000 |
| 2008/10/22 | 979 | 999 | 939 | 939 | 157,000 |
| 2008/10/21 | 1,065 | 1,065 | 981 | 989 | 226,000 |
| 2008/10/20 | 995 | 1,029 | 950 | 1,025 | 226,000 |
| 2008/10/17 | 981 | 994 | 939 | 994 | 157,000 |
| 2008/10/16 | 920 | 977 | 860 | 931 | 320,000 |
| 2008/10/15 | 936 | 965 | 917 | 940 | 216,000 |
| 2008/10/14 | 936 | 936 | 912 | 936 | 175,000 |
| 2008/10/10 | 863 | 863 | 813 | 836 | 353,000 |
| 2008/10/09 | 870 | 958 | 821 | 913 | 463,000 |
| 2008/10/08 | 963 | 963 | 873 | 894 | 236,000 |
| 2008/10/07 | 1,014 | 1,025 | 991 | 1,013 | 142,000 |
| 2008/10/06 | 1,036 | 1,060 | 1,015 | 1,057 | 219,000 |
| 2008/10/03 | 1,067 | 1,075 | 1,054 | 1,056 | 116,000 |
| 2008/10/02 | 1,096 | 1,096 | 1,067 | 1,071 | 159,000 |
| 2008/10/01 | 1,083 | 1,095 | 1,065 | 1,095 | 248,000 |
| 2008/09/30 | 1,100 | 1,100 | 1,000 | 1,000 | 220,000 |
| 2008/09/29 | 1,122 | 1,150 | 1,119 | 1,138 | 109,000 |
| 2008/09/26 | 1,117 | 1,124 | 1,080 | 1,116 | 221,000 |
| 2008/09/25 | 1,095 | 1,110 | 1,085 | 1,098 | 160,000 |
| 2008/09/24 | 1,134 | 1,136 | 1,096 | 1,136 | 192,000 |
| 2008/09/22 | 1,168 | 1,168 | 1,122 | 1,134 | 265,000 |
| 2008/09/19 | 1,210 | 1,229 | 1,111 | 1,128 | 289,000 |
| 2008/09/18 | 1,211 | 1,229 | 1,180 | 1,209 | 184,000 |
| 2008/09/17 | 1,293 | 1,293 | 1,250 | 1,257 | 122,000 |
| 2008/09/16 | 1,241 | 1,257 | 1,230 | 1,241 | 113,000 |
| 2008/09/12 | 1,282 | 1,303 | 1,263 | 1,292 | 158,000 |
| 2008/09/11 | 1,283 | 1,286 | 1,263 | 1,263 | 161,000 |
| 2008/09/10 | 1,282 | 1,319 | 1,274 | 1,303 | 194,000 |
| 2008/09/09 | 1,340 | 1,340 | 1,320 | 1,322 | 92,000 |
| 2008/09/08 | 1,338 | 1,360 | 1,338 | 1,339 | 95,000 |
| 2008/09/05 | 1,343 | 1,348 | 1,309 | 1,337 | 167,000 |
| 2008/09/04 | 1,352 | 1,360 | 1,334 | 1,358 | 137,000 |
| 2008/09/03 | 1,305 | 1,353 | 1,305 | 1,352 | 176,000 |
| 2008/09/02 | 1,342 | 1,350 | 1,308 | 1,315 | 121,000 |
| 2008/09/01 | 1,361 | 1,361 | 1,339 | 1,342 | 98,000 |
| 2008/08/29 | 1,357 | 1,368 | 1,347 | 1,364 | 132,000 |
| 2008/08/28 | 1,367 | 1,367 | 1,339 | 1,343 | 172,000 |
| 2008/08/27 | 1,375 | 1,389 | 1,362 | 1,387 | 154,000 |
| 2008/08/26 | 1,358 | 1,365 | 1,343 | 1,365 | 112,000 |
| 2008/08/25 | 1,337 | 1,369 | 1,335 | 1,357 | 193,000 |
| 2008/08/22 | 1,338 | 1,350 | 1,320 | 1,350 | 152,000 |
| 2008/08/21 | 1,341 | 1,343 | 1,314 | 1,338 | 143,000 |
| 2008/08/20 | 1,298 | 1,348 | 1,266 | 1,340 | 265,000 |
| 2008/08/19 | 1,303 | 1,311 | 1,285 | 1,298 | 108,000 |
| 2008/08/18 | 1,319 | 1,348 | 1,319 | 1,323 | 158,000 |
| 2008/08/15 | 1,306 | 1,318 | 1,301 | 1,318 | 224,000 |
| 2008/08/14 | 1,283 | 1,299 | 1,261 | 1,277 | 247,000 |
| 2008/08/13 | 1,312 | 1,328 | 1,274 | 1,303 | 274,000 |
| 2008/08/12 | 1,370 | 1,376 | 1,351 | 1,352 | 171,000 |
| 2008/08/11 | 1,398 | 1,408 | 1,388 | 1,389 | 160,000 |
| 2008/08/08 | 1,360 | 1,363 | 1,340 | 1,362 | 138,000 |
| 2008/08/07 | 1,354 | 1,379 | 1,350 | 1,377 | 258,000 |
| 2008/08/06 | 1,339 | 1,367 | 1,338 | 1,351 | 131,000 |
| 2008/08/05 | 1,325 | 1,348 | 1,305 | 1,338 | 163,000 |
| 2008/08/04 | 1,325 | 1,351 | 1,325 | 1,334 | 172,000 |
| 2008/08/01 | 1,316 | 1,329 | 1,281 | 1,327 | 155,000 |
| 2008/07/31 | 1,316 | 1,325 | 1,282 | 1,315 | 126,000 |
| 2008/07/30 | 1,266 | 1,306 | 1,266 | 1,302 | 143,000 |
| 2008/07/29 | 1,250 | 1,255 | 1,232 | 1,252 | 128,000 |
| 2008/07/28 | 1,275 | 1,275 | 1,253 | 1,260 | 84,000 |
| 2008/07/25 | 1,262 | 1,281 | 1,255 | 1,275 | 200,000 |
| 2008/07/24 | 1,270 | 1,275 | 1,251 | 1,261 | 119,000 |
| 2008/07/23 | 1,265 | 1,283 | 1,251 | 1,268 | 148,000 |
| 2008/07/22 | 1,249 | 1,266 | 1,232 | 1,245 | 128,000 |
| 2008/07/18 | 1,259 | 1,261 | 1,242 | 1,248 | 67,000 |
| 2008/07/17 | 1,272 | 1,278 | 1,256 | 1,259 | 94,000 |
| 2008/07/16 | 1,261 | 1,282 | 1,261 | 1,278 | 91,000 |
| 2008/07/15 | 1,295 | 1,295 | 1,260 | 1,281 | 85,000 |
| 2008/07/14 | 1,305 | 1,317 | 1,278 | 1,278 | 178,000 |
| 2008/07/11 | 1,316 | 1,316 | 1,277 | 1,286 | 116,000 |
| 2008/07/10 | 1,296 | 1,314 | 1,296 | 1,298 | 97,000 |
| 2008/07/09 | 1,303 | 1,321 | 1,299 | 1,310 | 99,000 |
| 2008/07/08 | 1,327 | 1,327 | 1,292 | 1,303 | 147,000 |
| 2008/07/07 | 1,311 | 1,337 | 1,298 | 1,331 | 164,000 |
| 2008/07/04 | 1,312 | 1,312 | 1,271 | 1,298 | 145,000 |
| 2008/07/03 | 1,329 | 1,333 | 1,311 | 1,319 | 166,000 |
| 2008/07/02 | 1,349 | 1,349 | 1,323 | 1,325 | 144,000 |
| 2008/07/01 | 1,346 | 1,355 | 1,325 | 1,340 | 253,000 |
| 2008/06/30 | 1,347 | 1,358 | 1,321 | 1,352 | 150,000 |
| 2008/06/27 | 1,303 | 1,328 | 1,300 | 1,327 | 157,000 |
| 2008/06/26 | 1,319 | 1,333 | 1,318 | 1,331 | 189,000 |
| 2008/06/25 | 1,253 | 1,295 | 1,253 | 1,291 | 170,000 |
| 2008/06/24 | 1,290 | 1,290 | 1,265 | 1,272 | 92,000 |
| 2008/06/23 | 1,231 | 1,276 | 1,216 | 1,270 | 164,000 |
| 2008/06/20 | 1,280 | 1,284 | 1,250 | 1,251 | 166,000 |
| 2008/06/19 | 1,273 | 1,276 | 1,245 | 1,265 | 214,000 |
| 2008/06/18 | 1,247 | 1,276 | 1,247 | 1,267 | 148,000 |
| 2008/06/17 | 1,256 | 1,264 | 1,215 | 1,247 | 210,000 |
| 2008/06/16 | 1,265 | 1,273 | 1,244 | 1,255 | 198,000 |
| 2008/06/13 | 1,262 | 1,287 | 1,250 | 1,265 | 164,000 |
| 2008/06/12 | 1,298 | 1,298 | 1,260 | 1,267 | 163,000 |
| 2008/06/11 | 1,300 | 1,302 | 1,275 | 1,280 | 148,000 |
| 2008/06/10 | 1,303 | 1,304 | 1,271 | 1,277 | 95,000 |
| 2008/06/09 | 1,301 | 1,303 | 1,280 | 1,286 | 170,000 |
| 2008/06/06 | 1,339 | 1,339 | 1,308 | 1,321 | 215,000 |
| 2008/06/05 | 1,320 | 1,325 | 1,311 | 1,319 | 107,000 |
| 2008/06/04 | 1,313 | 1,317 | 1,297 | 1,303 | 166,000 |
| 2008/06/03 | 1,321 | 1,326 | 1,283 | 1,293 | 203,000 |
| 2008/06/02 | 1,340 | 1,342 | 1,313 | 1,320 | 157,000 |
| 2008/05/30 | 1,330 | 1,348 | 1,321 | 1,342 | 147,000 |
| 2008/05/29 | 1,307 | 1,331 | 1,304 | 1,327 | 263,000 |
| 2008/05/28 | 1,300 | 1,306 | 1,279 | 1,294 | 204,000 |
| 2008/05/27 | 1,277 | 1,293 | 1,277 | 1,293 | 99,000 |
| 2008/05/26 | 1,306 | 1,309 | 1,276 | 1,278 | 122,000 |
| 2008/05/23 | 1,294 | 1,313 | 1,287 | 1,306 | 335,000 |
| 2008/05/22 | 1,276 | 1,287 | 1,258 | 1,286 | 171,000 |
| 2008/05/21 | 1,275 | 1,295 | 1,262 | 1,275 | 382,000 |
| 2008/05/20 | 1,280 | 1,310 | 1,280 | 1,291 | 608,000 |
| 2008/05/19 | 1,199 | 1,224 | 1,199 | 1,207 | 112,000 |
| 2008/05/16 | 1,207 | 1,229 | 1,182 | 1,191 | 310,000 |
| 2008/05/15 | 1,202 | 1,213 | 1,189 | 1,206 | 349,000 |
| 2008/05/14 | 1,196 | 1,214 | 1,180 | 1,188 | 349,000 |
| 2008/05/13 | 1,192 | 1,206 | 1,181 | 1,196 | 174,000 |
| 2008/05/12 | 1,189 | 1,203 | 1,183 | 1,199 | 228,000 |
| 2008/05/09 | 1,204 | 1,212 | 1,184 | 1,189 | 181,000 |
| 2008/05/08 | 1,223 | 1,230 | 1,207 | 1,213 | 196,000 |
| 2008/05/07 | 1,230 | 1,236 | 1,204 | 1,214 | 204,000 |
| 2008/05/02 | 1,239 | 1,245 | 1,220 | 1,230 | 144,000 |
| 2008/05/01 | 1,226 | 1,226 | 1,199 | 1,219 | 162,000 |
| 2008/04/30 | 1,240 | 1,243 | 1,226 | 1,226 | 256,000 |
| 2008/04/28 | 1,271 | 1,274 | 1,237 | 1,256 | 237,000 |
| 2008/04/25 | 1,241 | 1,268 | 1,241 | 1,252 | 172,000 |
| 2008/04/24 | 1,236 | 1,258 | 1,236 | 1,246 | 239,000 |
| 2008/04/23 | 1,215 | 1,252 | 1,214 | 1,233 | 378,000 |
| 2008/04/22 | 1,200 | 1,221 | 1,181 | 1,213 | 488,000 |
| 2008/04/21 | 1,154 | 1,154 | 1,131 | 1,141 | 67,000 |
| 2008/04/18 | 1,109 | 1,140 | 1,109 | 1,131 | 236,000 |
| 2008/04/17 | 1,150 | 1,172 | 1,144 | 1,164 | 245,000 |
| 2008/04/16 | 1,146 | 1,158 | 1,138 | 1,140 | 149,000 |
| 2008/04/15 | 1,140 | 1,158 | 1,127 | 1,158 | 128,000 |
| 2008/04/14 | 1,107 | 1,144 | 1,093 | 1,140 | 183,000 |
| 2008/04/11 | 1,101 | 1,118 | 1,095 | 1,118 | 53,000 |
| 2008/04/10 | 1,084 | 1,112 | 1,064 | 1,112 | 211,000 |
| 2008/04/09 | 1,120 | 1,123 | 1,074 | 1,084 | 129,000 |
| 2008/04/08 | 1,125 | 1,125 | 1,099 | 1,117 | 144,000 |
| 2008/04/07 | 1,124 | 1,124 | 1,094 | 1,107 | 113,000 |
| 2008/04/04 | 1,126 | 1,161 | 1,125 | 1,143 | 324,000 |
| 2008/04/03 | 1,100 | 1,150 | 1,091 | 1,145 | 199,000 |
| 2008/04/02 | 1,079 | 1,100 | 1,067 | 1,091 | 142,000 |
| 2008/04/01 | 1,015 | 1,089 | 1,009 | 1,080 | 408,000 |
| 2008/03/31 | 1,060 | 1,060 | 991 | 1,033 | 177,000 |
| 2008/03/28 | 1,051 | 1,057 | 1,022 | 1,056 | 96,000 |
| 2008/03/27 | 993 | 1,037 | 993 | 1,035 | 142,000 |
| 2008/03/26 | 998 | 1,013 | 994 | 1,013 | 92,000 |
| 2008/03/25 | 1,004 | 1,017 | 993 | 1,017 | 261,000 |
| 2008/03/24 | 1,043 | 1,057 | 1,029 | 1,030 | 112,000 |
| 2008/03/21 | 1,021 | 1,027 | 1,009 | 1,023 | 89,000 |
| 2008/03/19 | 980 | 1,003 | 980 | 1,001 | 136,000 |
| 2008/03/18 | 965 | 979 | 949 | 970 | 135,000 |
| 2008/03/17 | 990 | 990 | 931 | 955 | 160,000 |
| 2008/03/14 | 997 | 1,018 | 988 | 991 | 216,000 |
| 2008/03/13 | 1,006 | 1,046 | 994 | 1,005 | 204,000 |
| 2008/03/12 | 1,012 | 1,032 | 992 | 998 | 180,000 |
| 2008/03/11 | 1,001 | 1,015 | 991 | 1,001 | 218,000 |
| 2008/03/10 | 1,002 | 1,039 | 1,002 | 1,034 | 288,000 |
| 2008/03/07 | 1,046 | 1,046 | 1,009 | 1,010 | 204,000 |
| 2008/03/06 | 1,059 | 1,059 | 1,041 | 1,047 | 109,000 |
| 2008/03/05 | 1,053 | 1,057 | 1,041 | 1,042 | 176,000 |
| 2008/03/04 | 1,070 | 1,076 | 1,049 | 1,054 | 190,000 |
| 2008/03/03 | 1,077 | 1,115 | 1,075 | 1,075 | 422,000 |
| 2008/02/29 | 1,068 | 1,072 | 1,041 | 1,057 | 210,000 |
| 2008/02/28 | 1,086 | 1,090 | 1,071 | 1,087 | 116,000 |
| 2008/02/27 | 1,085 | 1,100 | 1,082 | 1,086 | 127,000 |
| 2008/02/26 | 1,110 | 1,110 | 1,079 | 1,086 | 152,000 |
| 2008/02/25 | 1,070 | 1,115 | 1,050 | 1,110 | 214,000 |
| 2008/02/22 | 1,091 | 1,111 | 1,085 | 1,106 | 123,000 |
| 2008/02/21 | 1,087 | 1,119 | 1,087 | 1,111 | 164,000 |
| 2008/02/20 | 1,126 | 1,126 | 1,100 | 1,106 | 133,000 |
| 2008/02/19 | 1,134 | 1,140 | 1,123 | 1,128 | 140,000 |
| 2008/02/18 | 1,140 | 1,143 | 1,120 | 1,132 | 170,000 |
| 2008/02/15 | 1,147 | 1,153 | 1,118 | 1,148 | 163,000 |
| 2008/02/14 | 1,119 | 1,152 | 1,119 | 1,145 | 187,000 |
| 2008/02/13 | 1,129 | 1,140 | 1,111 | 1,119 | 259,000 |
| 2008/02/12 | 1,090 | 1,124 | 1,090 | 1,123 | 206,000 |
| 2008/02/08 | 1,088 | 1,115 | 1,086 | 1,115 | 229,000 |
| 2008/02/07 | 1,060 | 1,091 | 1,045 | 1,087 | 195,000 |
| 2008/02/06 | 1,069 | 1,088 | 1,049 | 1,077 | 304,000 |
| 2008/02/05 | 1,119 | 1,140 | 1,109 | 1,129 | 295,000 |
| 2008/02/04 | 1,144 | 1,144 | 1,106 | 1,118 | 198,000 |
| 2008/02/01 | 1,109 | 1,132 | 1,095 | 1,127 | 387,000 |
| 2008/01/31 | 1,040 | 1,094 | 1,033 | 1,093 | 332,000 |
| 2008/01/30 | 1,059 | 1,069 | 1,028 | 1,038 | 316,000 |
| 2008/01/29 | 1,082 | 1,090 | 1,018 | 1,039 | 536,000 |
| 2008/01/28 | 1,065 | 1,079 | 1,048 | 1,062 | 262,000 |
| 2008/01/25 | 1,043 | 1,060 | 1,025 | 1,045 | 341,000 |
| 2008/01/24 | 1,025 | 1,049 | 1,022 | 1,036 | 439,000 |
| 2008/01/23 | 971 | 1,006 | 969 | 982 | 466,000 |
| 2008/01/22 | 968 | 969 | 903 | 911 | 391,000 |
| 2008/01/21 | 977 | 977 | 946 | 958 | 389,000 |
| 2008/01/18 | 944 | 998 | 931 | 997 | 330,000 |
| 2008/01/17 | 965 | 975 | 947 | 971 | 233,000 |
| 2008/01/16 | 995 | 995 | 942 | 974 | 291,000 |
| 2008/01/15 | 1,014 | 1,014 | 982 | 994 | 244,000 |
| 2008/01/11 | 1,019 | 1,039 | 990 | 1,001 | 192,000 |
| 2008/01/10 | 1,008 | 1,026 | 998 | 1,013 | 318,000 |
| 2008/01/09 | 984 | 1,024 | 971 | 1,019 | 262,000 |
| 2008/01/08 | 991 | 1,016 | 975 | 1,004 | 378,000 |
| 2008/01/07 | 1,009 | 1,039 | 997 | 1,008 | 281,000 |
| 2008/01/04 | 1,056 | 1,056 | 985 | 1,008 | 108,000 |