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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,054 | 1,058 | 1,038 | 1,038 | 115,000 |
| 2009/12/29 | 1,061 | 1,067 | 1,053 | 1,054 | 89,000 |
| 2009/12/28 | 1,064 | 1,070 | 1,058 | 1,058 | 75,000 |
| 2009/12/25 | 1,064 | 1,065 | 1,056 | 1,059 | 99,000 |
| 2009/12/24 | 1,049 | 1,060 | 1,047 | 1,054 | 185,000 |
| 2009/12/22 | 1,051 | 1,057 | 1,047 | 1,050 | 107,000 |
| 2009/12/21 | 1,042 | 1,053 | 1,042 | 1,043 | 101,000 |
| 2009/12/18 | 1,056 | 1,070 | 1,056 | 1,060 | 179,000 |
| 2009/12/17 | 1,070 | 1,082 | 1,053 | 1,076 | 214,000 |
| 2009/12/16 | 1,071 | 1,080 | 1,056 | 1,071 | 176,000 |
| 2009/12/15 | 1,065 | 1,065 | 1,040 | 1,051 | 158,000 |
| 2009/12/14 | 1,076 | 1,081 | 1,040 | 1,045 | 158,000 |
| 2009/12/11 | 1,060 | 1,066 | 1,047 | 1,056 | 225,000 |
| 2009/12/10 | 1,044 | 1,075 | 1,043 | 1,054 | 252,000 |
| 2009/12/09 | 1,043 | 1,049 | 1,026 | 1,042 | 162,000 |
| 2009/12/08 | 1,041 | 1,057 | 1,040 | 1,042 | 139,000 |
| 2009/12/07 | 1,070 | 1,070 | 1,052 | 1,056 | 213,000 |
| 2009/12/04 | 1,034 | 1,043 | 1,027 | 1,035 | 146,000 |
| 2009/12/03 | 1,028 | 1,033 | 1,020 | 1,031 | 195,000 |
| 2009/12/02 | 1,043 | 1,043 | 1,009 | 1,016 | 294,000 |
| 2009/12/01 | 1,032 | 1,059 | 1,020 | 1,041 | 242,000 |
| 2009/11/30 | 1,009 | 1,039 | 1,008 | 1,022 | 277,000 |
| 2009/11/27 | 975 | 1,004 | 975 | 1,001 | 319,000 |
| 2009/11/26 | 1,025 | 1,025 | 1,000 | 1,005 | 247,000 |
| 2009/11/25 | 1,040 | 1,040 | 1,015 | 1,022 | 238,000 |
| 2009/11/24 | 1,048 | 1,067 | 1,040 | 1,046 | 231,000 |
| 2009/11/20 | 1,059 | 1,067 | 1,038 | 1,045 | 193,000 |
| 2009/11/19 | 1,055 | 1,080 | 1,035 | 1,058 | 465,000 |
| 2009/11/18 | 1,034 | 1,052 | 1,023 | 1,031 | 722,000 |
| 2009/11/17 | 1,031 | 1,035 | 1,005 | 1,014 | 350,000 |
| 2009/11/16 | 1,041 | 1,055 | 1,030 | 1,030 | 381,000 |
| 2009/11/13 | 1,087 | 1,088 | 1,035 | 1,042 | 654,000 |
| 2009/11/12 | 1,149 | 1,160 | 1,071 | 1,076 | 785,000 |
| 2009/11/11 | 1,217 | 1,223 | 1,174 | 1,180 | 378,000 |
| 2009/11/10 | 1,255 | 1,255 | 1,212 | 1,216 | 252,000 |
| 2009/11/09 | 1,275 | 1,276 | 1,237 | 1,238 | 252,000 |
| 2009/11/06 | 1,290 | 1,290 | 1,270 | 1,276 | 157,000 |
| 2009/11/05 | 1,299 | 1,320 | 1,277 | 1,288 | 313,000 |
| 2009/11/04 | 1,272 | 1,304 | 1,271 | 1,300 | 365,000 |
| 2009/11/02 | 1,253 | 1,289 | 1,241 | 1,271 | 179,000 |
| 2009/10/30 | 1,255 | 1,259 | 1,250 | 1,254 | 317,000 |
| 2009/10/29 | 1,230 | 1,262 | 1,230 | 1,254 | 289,000 |
| 2009/10/28 | 1,232 | 1,244 | 1,222 | 1,243 | 137,000 |
| 2009/10/27 | 1,242 | 1,246 | 1,215 | 1,230 | 198,000 |
| 2009/10/26 | 1,224 | 1,261 | 1,216 | 1,261 | 186,000 |
| 2009/10/23 | 1,233 | 1,235 | 1,222 | 1,228 | 179,000 |
| 2009/10/22 | 1,246 | 1,246 | 1,222 | 1,243 | 213,000 |
| 2009/10/21 | 1,250 | 1,263 | 1,236 | 1,255 | 237,000 |
| 2009/10/20 | 1,206 | 1,259 | 1,205 | 1,258 | 268,000 |
| 2009/10/19 | 1,202 | 1,209 | 1,197 | 1,203 | 125,000 |
| 2009/10/16 | 1,200 | 1,211 | 1,190 | 1,202 | 114,000 |
| 2009/10/15 | 1,186 | 1,190 | 1,182 | 1,189 | 88,000 |
| 2009/10/14 | 1,182 | 1,193 | 1,177 | 1,183 | 158,000 |
| 2009/10/13 | 1,170 | 1,190 | 1,170 | 1,181 | 105,000 |
| 2009/10/09 | 1,181 | 1,187 | 1,174 | 1,180 | 136,000 |
| 2009/10/08 | 1,186 | 1,192 | 1,178 | 1,181 | 127,000 |
| 2009/10/07 | 1,201 | 1,205 | 1,177 | 1,192 | 441,000 |
| 2009/10/06 | 1,212 | 1,219 | 1,205 | 1,219 | 183,000 |
| 2009/10/05 | 1,207 | 1,225 | 1,203 | 1,225 | 157,000 |
| 2009/10/02 | 1,238 | 1,238 | 1,212 | 1,218 | 109,000 |
| 2009/10/01 | 1,231 | 1,250 | 1,227 | 1,246 | 220,000 |
| 2009/09/30 | 1,231 | 1,272 | 1,230 | 1,270 | 223,000 |
| 2009/09/29 | 1,205 | 1,238 | 1,205 | 1,238 | 215,000 |
| 2009/09/28 | 1,168 | 1,215 | 1,156 | 1,203 | 241,000 |
| 2009/09/25 | 1,196 | 1,196 | 1,155 | 1,163 | 108,000 |
| 2009/09/24 | 1,190 | 1,205 | 1,163 | 1,185 | 231,000 |
| 2009/09/18 | 1,169 | 1,186 | 1,161 | 1,183 | 147,000 |
| 2009/09/17 | 1,198 | 1,210 | 1,180 | 1,187 | 128,000 |
| 2009/09/16 | 1,201 | 1,208 | 1,186 | 1,186 | 89,000 |
| 2009/09/15 | 1,209 | 1,219 | 1,194 | 1,198 | 166,000 |
| 2009/09/14 | 1,193 | 1,212 | 1,193 | 1,209 | 106,000 |
| 2009/09/11 | 1,223 | 1,231 | 1,206 | 1,213 | 173,000 |
| 2009/09/10 | 1,220 | 1,227 | 1,215 | 1,222 | 183,000 |
| 2009/09/09 | 1,219 | 1,228 | 1,215 | 1,226 | 133,000 |
| 2009/09/08 | 1,221 | 1,228 | 1,218 | 1,226 | 131,000 |
| 2009/09/07 | 1,211 | 1,233 | 1,195 | 1,229 | 218,000 |
| 2009/09/04 | 1,207 | 1,210 | 1,188 | 1,199 | 148,000 |
| 2009/09/03 | 1,198 | 1,218 | 1,177 | 1,205 | 213,000 |
| 2009/09/02 | 1,192 | 1,192 | 1,166 | 1,182 | 134,000 |
| 2009/09/01 | 1,199 | 1,208 | 1,197 | 1,201 | 119,000 |
| 2009/08/31 | 1,208 | 1,220 | 1,201 | 1,202 | 128,000 |
| 2009/08/28 | 1,213 | 1,223 | 1,206 | 1,207 | 147,000 |
| 2009/08/27 | 1,202 | 1,208 | 1,194 | 1,202 | 170,000 |
| 2009/08/26 | 1,195 | 1,203 | 1,192 | 1,198 | 161,000 |
| 2009/08/25 | 1,204 | 1,206 | 1,193 | 1,203 | 135,000 |
| 2009/08/24 | 1,233 | 1,234 | 1,216 | 1,216 | 79,000 |
| 2009/08/21 | 1,193 | 1,215 | 1,192 | 1,207 | 130,000 |
| 2009/08/20 | 1,209 | 1,213 | 1,184 | 1,211 | 184,000 |
| 2009/08/19 | 1,224 | 1,224 | 1,197 | 1,202 | 208,000 |
| 2009/08/18 | 1,243 | 1,243 | 1,212 | 1,224 | 125,000 |
| 2009/08/17 | 1,258 | 1,267 | 1,236 | 1,238 | 258,000 |
| 2009/08/14 | 1,262 | 1,263 | 1,251 | 1,258 | 111,000 |
| 2009/08/13 | 1,266 | 1,272 | 1,258 | 1,262 | 125,000 |
| 2009/08/12 | 1,265 | 1,267 | 1,253 | 1,253 | 160,000 |
| 2009/08/11 | 1,266 | 1,278 | 1,261 | 1,272 | 213,000 |
| 2009/08/10 | 1,271 | 1,271 | 1,236 | 1,264 | 226,000 |
| 2009/08/07 | 1,258 | 1,273 | 1,250 | 1,271 | 176,000 |
| 2009/08/06 | 1,271 | 1,275 | 1,258 | 1,258 | 151,000 |
| 2009/08/05 | 1,278 | 1,285 | 1,253 | 1,270 | 217,000 |
| 2009/08/04 | 1,296 | 1,308 | 1,277 | 1,298 | 251,000 |
| 2009/08/03 | 1,234 | 1,303 | 1,221 | 1,298 | 353,000 |
| 2009/07/31 | 1,243 | 1,251 | 1,231 | 1,243 | 97,000 |
| 2009/07/30 | 1,268 | 1,268 | 1,237 | 1,242 | 141,000 |
| 2009/07/29 | 1,252 | 1,269 | 1,242 | 1,267 | 126,000 |
| 2009/07/28 | 1,275 | 1,276 | 1,257 | 1,263 | 114,000 |
| 2009/07/27 | 1,261 | 1,285 | 1,256 | 1,276 | 284,000 |
| 2009/07/24 | 1,261 | 1,280 | 1,224 | 1,241 | 568,000 |
| 2009/07/23 | 1,199 | 1,341 | 1,195 | 1,308 | 972,000 |
| 2009/07/22 | 1,154 | 1,198 | 1,150 | 1,198 | 409,000 |
| 2009/07/21 | 1,126 | 1,151 | 1,124 | 1,147 | 159,000 |
| 2009/07/17 | 1,124 | 1,132 | 1,114 | 1,127 | 165,000 |
| 2009/07/16 | 1,112 | 1,127 | 1,112 | 1,123 | 126,000 |
| 2009/07/15 | 1,127 | 1,127 | 1,110 | 1,116 | 142,000 |
| 2009/07/14 | 1,141 | 1,141 | 1,105 | 1,113 | 193,000 |
| 2009/07/13 | 1,126 | 1,132 | 1,111 | 1,121 | 259,000 |
| 2009/07/10 | 1,102 | 1,125 | 1,101 | 1,121 | 208,000 |
| 2009/07/09 | 1,113 | 1,115 | 1,094 | 1,094 | 167,000 |
| 2009/07/08 | 1,108 | 1,119 | 1,106 | 1,114 | 135,000 |
| 2009/07/07 | 1,087 | 1,120 | 1,087 | 1,117 | 146,000 |
| 2009/07/06 | 1,090 | 1,106 | 1,088 | 1,098 | 139,000 |
| 2009/07/03 | 1,114 | 1,114 | 1,100 | 1,105 | 166,000 |
| 2009/07/02 | 1,108 | 1,119 | 1,103 | 1,111 | 119,000 |
| 2009/07/01 | 1,100 | 1,123 | 1,080 | 1,110 | 175,000 |
| 2009/06/30 | 1,101 | 1,107 | 1,093 | 1,105 | 150,000 |
| 2009/06/29 | 1,126 | 1,128 | 1,096 | 1,102 | 182,000 |
| 2009/06/26 | 1,118 | 1,128 | 1,109 | 1,125 | 207,000 |
| 2009/06/25 | 1,079 | 1,114 | 1,079 | 1,109 | 240,000 |
| 2009/06/24 | 1,050 | 1,074 | 1,033 | 1,067 | 521,000 |
| 2009/06/23 | 1,104 | 1,112 | 1,067 | 1,068 | 330,000 |
| 2009/06/22 | 1,110 | 1,116 | 1,099 | 1,103 | 206,000 |
| 2009/06/19 | 1,128 | 1,128 | 1,108 | 1,110 | 247,000 |
| 2009/06/18 | 1,120 | 1,137 | 1,105 | 1,132 | 258,000 |
| 2009/06/17 | 1,116 | 1,116 | 1,095 | 1,100 | 245,000 |
| 2009/06/16 | 1,114 | 1,129 | 1,101 | 1,106 | 158,000 |
| 2009/06/15 | 1,124 | 1,132 | 1,116 | 1,126 | 243,000 |
| 2009/06/12 | 1,112 | 1,136 | 1,098 | 1,119 | 260,000 |
| 2009/06/11 | 1,124 | 1,129 | 1,117 | 1,125 | 118,000 |
| 2009/06/10 | 1,126 | 1,135 | 1,117 | 1,128 | 151,000 |
| 2009/06/09 | 1,114 | 1,154 | 1,103 | 1,146 | 255,000 |
| 2009/06/08 | 1,101 | 1,110 | 1,099 | 1,100 | 131,000 |
| 2009/06/05 | 1,110 | 1,123 | 1,091 | 1,100 | 322,000 |
| 2009/06/04 | 1,112 | 1,121 | 1,101 | 1,110 | 172,000 |
| 2009/06/03 | 1,110 | 1,121 | 1,107 | 1,107 | 228,000 |
| 2009/06/02 | 1,121 | 1,121 | 1,104 | 1,112 | 185,000 |
| 2009/06/01 | 1,128 | 1,130 | 1,116 | 1,124 | 227,000 |
| 2009/05/29 | 1,077 | 1,145 | 1,077 | 1,114 | 432,000 |
| 2009/05/28 | 1,030 | 1,070 | 1,025 | 1,057 | 431,000 |
| 2009/05/27 | 1,014 | 1,025 | 1,009 | 1,012 | 152,000 |
| 2009/05/26 | 1,007 | 1,017 | 1,001 | 1,016 | 154,000 |
| 2009/05/25 | 998 | 1,008 | 987 | 1,002 | 182,000 |
| 2009/05/22 | 989 | 999 | 978 | 986 | 127,000 |
| 2009/05/21 | 990 | 996 | 972 | 988 | 197,000 |
| 2009/05/20 | 1,033 | 1,035 | 994 | 1,006 | 196,000 |
| 2009/05/19 | 1,047 | 1,047 | 1,010 | 1,013 | 368,000 |
| 2009/05/18 | 952 | 1,041 | 952 | 1,031 | 570,000 |
| 2009/05/15 | 931 | 947 | 931 | 941 | 133,000 |
| 2009/05/14 | 910 | 933 | 910 | 929 | 129,000 |
| 2009/05/13 | 902 | 929 | 902 | 929 | 106,000 |
| 2009/05/12 | 919 | 919 | 910 | 912 | 130,000 |
| 2009/05/11 | 900 | 917 | 900 | 917 | 107,000 |
| 2009/05/08 | 882 | 898 | 882 | 898 | 67,000 |
| 2009/05/07 | 890 | 899 | 881 | 886 | 189,000 |
| 2009/05/01 | 880 | 888 | 874 | 880 | 186,000 |
| 2009/04/30 | 883 | 888 | 876 | 880 | 166,000 |
| 2009/04/28 | 898 | 906 | 873 | 873 | 131,000 |
| 2009/04/27 | 905 | 906 | 886 | 889 | 88,000 |
| 2009/04/24 | 884 | 896 | 884 | 885 | 203,000 |
| 2009/04/23 | 906 | 915 | 887 | 904 | 187,000 |
| 2009/04/22 | 920 | 925 | 903 | 906 | 159,000 |
| 2009/04/21 | 915 | 921 | 914 | 915 | 196,000 |
| 2009/04/20 | 915 | 918 | 914 | 916 | 93,000 |
| 2009/04/17 | 930 | 930 | 908 | 908 | 114,000 |
| 2009/04/16 | 934 | 934 | 920 | 920 | 93,000 |
| 2009/04/15 | 918 | 928 | 917 | 928 | 169,000 |
| 2009/04/14 | 919 | 923 | 907 | 913 | 162,000 |
| 2009/04/13 | 920 | 924 | 920 | 920 | 57,000 |
| 2009/04/10 | 921 | 925 | 915 | 916 | 297,000 |
| 2009/04/09 | 912 | 924 | 909 | 920 | 212,000 |
| 2009/04/08 | 898 | 912 | 898 | 902 | 264,000 |
| 2009/04/07 | 880 | 895 | 878 | 890 | 157,000 |
| 2009/04/06 | 896 | 896 | 872 | 872 | 195,000 |
| 2009/04/03 | 890 | 892 | 874 | 876 | 179,000 |
| 2009/04/02 | 890 | 892 | 880 | 880 | 99,000 |
| 2009/04/01 | 881 | 883 | 871 | 880 | 108,000 |
| 2009/03/31 | 889 | 898 | 871 | 871 | 161,000 |
| 2009/03/30 | 916 | 916 | 890 | 891 | 148,000 |
| 2009/03/27 | 920 | 928 | 902 | 906 | 147,000 |
| 2009/03/26 | 921 | 924 | 906 | 920 | 185,000 |
| 2009/03/25 | 912 | 921 | 904 | 921 | 169,000 |
| 2009/03/24 | 911 | 912 | 891 | 902 | 185,000 |
| 2009/03/23 | 881 | 893 | 871 | 887 | 257,000 |
| 2009/03/19 | 880 | 888 | 876 | 881 | 169,000 |
| 2009/03/18 | 887 | 895 | 875 | 880 | 182,000 |
| 2009/03/17 | 885 | 905 | 885 | 896 | 99,000 |
| 2009/03/16 | 891 | 913 | 891 | 893 | 129,000 |
| 2009/03/13 | 877 | 888 | 869 | 877 | 227,000 |
| 2009/03/12 | 885 | 893 | 880 | 887 | 153,000 |
| 2009/03/11 | 891 | 908 | 877 | 884 | 289,000 |
| 2009/03/10 | 884 | 895 | 871 | 871 | 193,000 |
| 2009/03/09 | 893 | 910 | 879 | 882 | 236,000 |
| 2009/03/06 | 923 | 923 | 896 | 903 | 160,000 |
| 2009/03/05 | 906 | 931 | 900 | 923 | 147,000 |
| 2009/03/04 | 924 | 924 | 902 | 906 | 213,000 |
| 2009/03/03 | 920 | 935 | 913 | 925 | 123,000 |
| 2009/03/02 | 936 | 944 | 929 | 940 | 134,000 |
| 2009/02/27 | 932 | 938 | 917 | 935 | 285,000 |
| 2009/02/26 | 951 | 964 | 934 | 942 | 237,000 |
| 2009/02/25 | 977 | 991 | 933 | 946 | 322,000 |
| 2009/02/24 | 960 | 972 | 951 | 957 | 154,000 |
| 2009/02/23 | 975 | 991 | 971 | 990 | 83,000 |
| 2009/02/20 | 973 | 990 | 970 | 981 | 194,000 |
| 2009/02/19 | 1,025 | 1,025 | 989 | 993 | 177,000 |
| 2009/02/18 | 1,021 | 1,033 | 1,001 | 1,011 | 135,000 |
| 2009/02/17 | 1,000 | 1,036 | 1,000 | 1,018 | 186,000 |
| 2009/02/16 | 1,020 | 1,025 | 997 | 1,018 | 432,000 |
| 2009/02/13 | 982 | 1,034 | 974 | 1,015 | 296,000 |
| 2009/02/12 | 970 | 997 | 969 | 980 | 189,000 |
| 2009/02/10 | 999 | 1,017 | 978 | 982 | 216,000 |
| 2009/02/09 | 1,020 | 1,036 | 988 | 995 | 353,000 |
| 2009/02/06 | 1,000 | 1,046 | 1,000 | 1,024 | 412,000 |
| 2009/02/05 | 1,024 | 1,044 | 976 | 998 | 438,000 |
| 2009/02/04 | 1,024 | 1,045 | 1,005 | 1,024 | 380,000 |
| 2009/02/03 | 1,030 | 1,070 | 1,030 | 1,035 | 370,000 |
| 2009/02/02 | 1,041 | 1,045 | 1,023 | 1,026 | 247,000 |
| 2009/01/30 | 1,035 | 1,041 | 1,019 | 1,039 | 251,000 |
| 2009/01/29 | 1,043 | 1,043 | 1,011 | 1,035 | 131,000 |
| 2009/01/28 | 1,012 | 1,034 | 1,006 | 1,012 | 241,000 |
| 2009/01/27 | 1,022 | 1,060 | 1,022 | 1,052 | 229,000 |
| 2009/01/26 | 977 | 1,031 | 977 | 1,008 | 325,000 |
| 2009/01/23 | 980 | 980 | 944 | 957 | 199,000 |
| 2009/01/22 | 974 | 1,004 | 970 | 1,000 | 170,000 |
| 2009/01/21 | 964 | 977 | 960 | 965 | 179,000 |
| 2009/01/20 | 960 | 969 | 943 | 967 | 239,000 |
| 2009/01/19 | 978 | 983 | 949 | 970 | 206,000 |
| 2009/01/16 | 958 | 981 | 958 | 978 | 159,000 |
| 2009/01/15 | 944 | 962 | 917 | 951 | 235,000 |
| 2009/01/14 | 974 | 975 | 942 | 945 | 236,000 |
| 2009/01/13 | 1,019 | 1,019 | 958 | 963 | 251,000 |
| 2009/01/09 | 1,022 | 1,027 | 1,001 | 1,025 | 129,000 |
| 2009/01/08 | 1,007 | 1,027 | 996 | 1,002 | 156,000 |
| 2009/01/07 | 1,041 | 1,047 | 1,023 | 1,027 | 160,000 |
| 2009/01/06 | 1,090 | 1,096 | 1,041 | 1,042 | 172,000 |
| 2009/01/05 | 1,108 | 1,111 | 1,065 | 1,083 | 156,000 |