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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,163 | 1,168 | 1,158 | 1,162 | 134,000 |
| 2010/12/29 | 1,161 | 1,176 | 1,153 | 1,171 | 163,000 |
| 2010/12/28 | 1,154 | 1,166 | 1,145 | 1,160 | 104,000 |
| 2010/12/27 | 1,169 | 1,179 | 1,151 | 1,153 | 342,000 |
| 2010/12/24 | 1,147 | 1,170 | 1,143 | 1,166 | 370,000 |
| 2010/12/22 | 1,130 | 1,143 | 1,130 | 1,136 | 244,000 |
| 2010/12/21 | 1,118 | 1,134 | 1,118 | 1,129 | 199,000 |
| 2010/12/20 | 1,106 | 1,124 | 1,106 | 1,111 | 345,000 |
| 2010/12/17 | 1,110 | 1,121 | 1,103 | 1,115 | 234,000 |
| 2010/12/16 | 1,119 | 1,119 | 1,090 | 1,110 | 389,000 |
| 2010/12/15 | 1,103 | 1,112 | 1,100 | 1,112 | 169,000 |
| 2010/12/14 | 1,112 | 1,112 | 1,090 | 1,101 | 198,000 |
| 2010/12/13 | 1,111 | 1,113 | 1,101 | 1,112 | 140,000 |
| 2010/12/10 | 1,104 | 1,112 | 1,095 | 1,110 | 242,000 |
| 2010/12/09 | 1,104 | 1,116 | 1,104 | 1,113 | 132,000 |
| 2010/12/08 | 1,110 | 1,119 | 1,099 | 1,114 | 182,000 |
| 2010/12/07 | 1,088 | 1,105 | 1,088 | 1,104 | 146,000 |
| 2010/12/06 | 1,093 | 1,107 | 1,093 | 1,100 | 105,000 |
| 2010/12/03 | 1,090 | 1,111 | 1,090 | 1,099 | 203,000 |
| 2010/12/02 | 1,116 | 1,116 | 1,086 | 1,092 | 204,000 |
| 2010/12/01 | 1,097 | 1,103 | 1,090 | 1,098 | 86,000 |
| 2010/11/30 | 1,104 | 1,108 | 1,088 | 1,091 | 281,000 |
| 2010/11/29 | 1,113 | 1,121 | 1,098 | 1,103 | 267,000 |
| 2010/11/26 | 1,130 | 1,130 | 1,115 | 1,116 | 57,000 |
| 2010/11/25 | 1,128 | 1,128 | 1,116 | 1,121 | 207,000 |
| 2010/11/24 | 1,118 | 1,135 | 1,113 | 1,116 | 226,000 |
| 2010/11/22 | 1,122 | 1,122 | 1,112 | 1,120 | 98,000 |
| 2010/11/19 | 1,134 | 1,134 | 1,102 | 1,111 | 345,000 |
| 2010/11/18 | 1,105 | 1,137 | 1,104 | 1,134 | 224,000 |
| 2010/11/17 | 1,107 | 1,114 | 1,102 | 1,111 | 93,000 |
| 2010/11/16 | 1,127 | 1,129 | 1,102 | 1,107 | 230,000 |
| 2010/11/15 | 1,134 | 1,135 | 1,121 | 1,126 | 140,000 |
| 2010/11/12 | 1,135 | 1,140 | 1,121 | 1,122 | 212,000 |
| 2010/11/11 | 1,153 | 1,153 | 1,115 | 1,131 | 269,000 |
| 2010/11/10 | 1,153 | 1,161 | 1,135 | 1,144 | 170,000 |
| 2010/11/09 | 1,135 | 1,150 | 1,127 | 1,140 | 218,000 |
| 2010/11/08 | 1,127 | 1,137 | 1,115 | 1,134 | 330,000 |
| 2010/11/05 | 1,166 | 1,171 | 1,122 | 1,123 | 331,000 |
| 2010/11/04 | 1,128 | 1,155 | 1,112 | 1,146 | 636,000 |
| 2010/11/02 | 1,123 | 1,134 | 1,111 | 1,127 | 233,000 |
| 2010/11/01 | 1,137 | 1,144 | 1,124 | 1,129 | 175,000 |
| 2010/10/29 | 1,137 | 1,148 | 1,113 | 1,140 | 314,000 |
| 2010/10/28 | 1,152 | 1,167 | 1,133 | 1,145 | 321,000 |
| 2010/10/27 | 1,171 | 1,176 | 1,159 | 1,164 | 267,000 |
| 2010/10/26 | 1,145 | 1,185 | 1,145 | 1,180 | 277,000 |
| 2010/10/25 | 1,187 | 1,194 | 1,176 | 1,180 | 123,000 |
| 2010/10/22 | 1,181 | 1,199 | 1,180 | 1,197 | 155,000 |
| 2010/10/21 | 1,186 | 1,192 | 1,175 | 1,186 | 248,000 |
| 2010/10/20 | 1,204 | 1,204 | 1,177 | 1,199 | 175,000 |
| 2010/10/19 | 1,198 | 1,210 | 1,195 | 1,207 | 179,000 |
| 2010/10/18 | 1,185 | 1,197 | 1,184 | 1,197 | 123,000 |
| 2010/10/15 | 1,194 | 1,194 | 1,176 | 1,177 | 196,000 |
| 2010/10/14 | 1,197 | 1,207 | 1,190 | 1,193 | 303,000 |
| 2010/10/13 | 1,172 | 1,195 | 1,168 | 1,193 | 353,000 |
| 2010/10/12 | 1,189 | 1,198 | 1,157 | 1,157 | 273,000 |
| 2010/10/08 | 1,188 | 1,196 | 1,185 | 1,188 | 371,000 |
| 2010/10/07 | 1,180 | 1,204 | 1,178 | 1,200 | 239,000 |
| 2010/10/06 | 1,187 | 1,189 | 1,175 | 1,185 | 365,000 |
| 2010/10/05 | 1,192 | 1,197 | 1,175 | 1,190 | 362,000 |
| 2010/10/04 | 1,199 | 1,207 | 1,190 | 1,201 | 370,000 |
| 2010/10/01 | 1,161 | 1,193 | 1,161 | 1,178 | 439,000 |
| 2010/09/30 | 1,145 | 1,164 | 1,132 | 1,160 | 305,000 |
| 2010/09/29 | 1,127 | 1,151 | 1,123 | 1,144 | 279,000 |
| 2010/09/28 | 1,103 | 1,152 | 1,103 | 1,134 | 400,000 |
| 2010/09/27 | 1,096 | 1,117 | 1,096 | 1,104 | 111,000 |
| 2010/09/24 | 1,100 | 1,100 | 1,087 | 1,096 | 195,000 |
| 2010/09/22 | 1,106 | 1,117 | 1,098 | 1,106 | 117,000 |
| 2010/09/21 | 1,109 | 1,115 | 1,094 | 1,105 | 126,000 |
| 2010/09/17 | 1,112 | 1,124 | 1,109 | 1,109 | 154,000 |
| 2010/09/16 | 1,121 | 1,121 | 1,094 | 1,103 | 149,000 |
| 2010/09/15 | 1,124 | 1,124 | 1,103 | 1,119 | 154,000 |
| 2010/09/14 | 1,101 | 1,128 | 1,101 | 1,124 | 222,000 |
| 2010/09/13 | 1,115 | 1,118 | 1,096 | 1,098 | 104,000 |
| 2010/09/10 | 1,120 | 1,134 | 1,102 | 1,105 | 213,000 |
| 2010/09/09 | 1,099 | 1,099 | 1,085 | 1,098 | 81,000 |
| 2010/09/08 | 1,087 | 1,091 | 1,083 | 1,084 | 155,000 |
| 2010/09/07 | 1,062 | 1,090 | 1,062 | 1,087 | 133,000 |
| 2010/09/06 | 1,051 | 1,079 | 1,051 | 1,077 | 92,000 |
| 2010/09/03 | 1,046 | 1,069 | 1,046 | 1,051 | 196,000 |
| 2010/09/02 | 1,073 | 1,077 | 1,045 | 1,060 | 347,000 |
| 2010/09/01 | 1,077 | 1,090 | 1,050 | 1,072 | 214,000 |
| 2010/08/31 | 1,113 | 1,113 | 1,077 | 1,082 | 182,000 |
| 2010/08/30 | 1,127 | 1,130 | 1,111 | 1,118 | 106,000 |
| 2010/08/27 | 1,098 | 1,116 | 1,089 | 1,113 | 151,000 |
| 2010/08/26 | 1,085 | 1,098 | 1,082 | 1,097 | 135,000 |
| 2010/08/25 | 1,046 | 1,086 | 1,046 | 1,074 | 161,000 |
| 2010/08/24 | 1,050 | 1,081 | 1,048 | 1,080 | 164,000 |
| 2010/08/23 | 1,071 | 1,078 | 1,060 | 1,069 | 66,000 |
| 2010/08/20 | 1,091 | 1,091 | 1,068 | 1,072 | 95,000 |
| 2010/08/19 | 1,103 | 1,109 | 1,086 | 1,091 | 90,000 |
| 2010/08/18 | 1,111 | 1,111 | 1,088 | 1,098 | 101,000 |
| 2010/08/17 | 1,094 | 1,101 | 1,090 | 1,100 | 105,000 |
| 2010/08/16 | 1,079 | 1,097 | 1,078 | 1,093 | 127,000 |
| 2010/08/13 | 1,081 | 1,082 | 1,072 | 1,078 | 135,000 |
| 2010/08/12 | 1,081 | 1,089 | 1,075 | 1,086 | 174,000 |
| 2010/08/11 | 1,075 | 1,112 | 1,075 | 1,105 | 346,000 |
| 2010/08/10 | 1,084 | 1,085 | 1,064 | 1,072 | 218,000 |
| 2010/08/09 | 1,102 | 1,102 | 1,071 | 1,096 | 245,000 |
| 2010/08/06 | 1,107 | 1,109 | 1,095 | 1,102 | 177,000 |
| 2010/08/05 | 1,092 | 1,124 | 1,092 | 1,106 | 374,000 |
| 2010/08/04 | 1,085 | 1,090 | 1,082 | 1,087 | 295,000 |
| 2010/08/03 | 1,085 | 1,090 | 1,081 | 1,082 | 358,000 |
| 2010/08/02 | 1,069 | 1,088 | 1,068 | 1,082 | 332,000 |
| 2010/07/30 | 1,049 | 1,060 | 1,041 | 1,059 | 260,000 |
| 2010/07/29 | 1,038 | 1,054 | 1,038 | 1,046 | 225,000 |
| 2010/07/28 | 1,048 | 1,050 | 1,024 | 1,037 | 214,000 |
| 2010/07/27 | 1,038 | 1,048 | 1,034 | 1,042 | 398,000 |
| 2010/07/26 | 1,004 | 1,004 | 988 | 994 | 63,000 |
| 2010/07/23 | 1,003 | 1,003 | 989 | 994 | 82,000 |
| 2010/07/22 | 993 | 993 | 981 | 989 | 88,000 |
| 2010/07/21 | 991 | 995 | 982 | 991 | 96,000 |
| 2010/07/20 | 962 | 985 | 962 | 980 | 155,000 |
| 2010/07/16 | 1,001 | 1,009 | 985 | 986 | 87,000 |
| 2010/07/15 | 1,009 | 1,009 | 995 | 997 | 96,000 |
| 2010/07/14 | 1,013 | 1,013 | 996 | 1,008 | 165,000 |
| 2010/07/13 | 1,023 | 1,026 | 995 | 998 | 206,000 |
| 2010/07/12 | 1,004 | 1,015 | 995 | 1,009 | 300,000 |
| 2010/07/09 | 1,023 | 1,028 | 982 | 986 | 683,000 |
| 2010/07/08 | 1,070 | 1,071 | 1,036 | 1,042 | 277,000 |
| 2010/07/07 | 1,033 | 1,065 | 1,030 | 1,060 | 373,000 |
| 2010/07/06 | 1,037 | 1,037 | 1,022 | 1,034 | 180,000 |
| 2010/07/05 | 1,038 | 1,047 | 1,025 | 1,040 | 194,000 |
| 2010/07/02 | 1,033 | 1,042 | 1,029 | 1,037 | 229,000 |
| 2010/07/01 | 1,030 | 1,035 | 1,022 | 1,026 | 393,000 |
| 2010/06/30 | 998 | 1,010 | 989 | 1,010 | 209,000 |
| 2010/06/29 | 996 | 1,013 | 993 | 1,001 | 157,000 |
| 2010/06/28 | 997 | 1,005 | 995 | 996 | 142,000 |
| 2010/06/25 | 964 | 988 | 964 | 988 | 249,000 |
| 2010/06/24 | 959 | 971 | 954 | 963 | 184,000 |
| 2010/06/23 | 976 | 976 | 962 | 966 | 235,000 |
| 2010/06/22 | 978 | 984 | 963 | 976 | 280,000 |
| 2010/06/21 | 996 | 996 | 975 | 977 | 204,000 |
| 2010/06/18 | 969 | 995 | 969 | 993 | 254,000 |
| 2010/06/17 | 965 | 965 | 952 | 960 | 152,000 |
| 2010/06/16 | 924 | 962 | 924 | 957 | 292,000 |
| 2010/06/15 | 941 | 942 | 916 | 924 | 281,000 |
| 2010/06/14 | 953 | 956 | 944 | 950 | 173,000 |
| 2010/06/11 | 957 | 962 | 951 | 958 | 123,000 |
| 2010/06/10 | 951 | 952 | 939 | 944 | 98,000 |
| 2010/06/09 | 948 | 956 | 944 | 951 | 108,000 |
| 2010/06/08 | 951 | 963 | 943 | 957 | 93,000 |
| 2010/06/07 | 950 | 957 | 948 | 951 | 79,000 |
| 2010/06/04 | 976 | 979 | 961 | 970 | 164,000 |
| 2010/06/03 | 980 | 983 | 973 | 975 | 114,000 |
| 2010/06/02 | 975 | 986 | 966 | 971 | 196,000 |
| 2010/06/01 | 1,000 | 1,000 | 987 | 989 | 105,000 |
| 2010/05/31 | 972 | 995 | 972 | 986 | 91,000 |
| 2010/05/28 | 963 | 975 | 963 | 968 | 143,000 |
| 2010/05/27 | 965 | 966 | 950 | 955 | 224,000 |
| 2010/05/26 | 982 | 982 | 965 | 966 | 217,000 |
| 2010/05/25 | 983 | 987 | 967 | 972 | 192,000 |
| 2010/05/24 | 981 | 999 | 980 | 982 | 234,000 |
| 2010/05/21 | 982 | 994 | 971 | 972 | 369,000 |
| 2010/05/20 | 1,010 | 1,027 | 1,008 | 1,010 | 198,000 |
| 2010/05/19 | 1,017 | 1,018 | 998 | 1,006 | 297,000 |
| 2010/05/18 | 1,012 | 1,029 | 1,003 | 1,011 | 402,000 |
| 2010/05/17 | 992 | 1,020 | 962 | 997 | 760,000 |
| 2010/05/14 | 1,057 | 1,066 | 1,048 | 1,052 | 343,000 |
| 2010/05/13 | 1,062 | 1,064 | 1,038 | 1,045 | 247,000 |
| 2010/05/12 | 1,057 | 1,060 | 1,037 | 1,042 | 225,000 |
| 2010/05/11 | 1,047 | 1,067 | 1,047 | 1,057 | 374,000 |
| 2010/05/10 | 1,044 | 1,078 | 1,026 | 1,060 | 159,000 |
| 2010/05/07 | 1,060 | 1,062 | 1,032 | 1,044 | 249,000 |
| 2010/05/06 | 1,071 | 1,082 | 1,057 | 1,071 | 248,000 |
| 2010/04/30 | 1,055 | 1,086 | 1,053 | 1,082 | 209,000 |
| 2010/04/28 | 1,070 | 1,070 | 1,042 | 1,062 | 204,000 |
| 2010/04/27 | 1,091 | 1,091 | 1,075 | 1,082 | 184,000 |
| 2010/04/26 | 1,086 | 1,094 | 1,085 | 1,091 | 168,000 |
| 2010/04/23 | 1,061 | 1,085 | 1,061 | 1,085 | 206,000 |
| 2010/04/22 | 1,062 | 1,073 | 1,050 | 1,067 | 231,000 |
| 2010/04/21 | 1,070 | 1,070 | 1,042 | 1,061 | 288,000 |
| 2010/04/20 | 1,061 | 1,065 | 1,051 | 1,064 | 169,000 |
| 2010/04/19 | 1,057 | 1,063 | 1,031 | 1,054 | 259,000 |
| 2010/04/16 | 1,075 | 1,077 | 1,065 | 1,074 | 161,000 |
| 2010/04/15 | 1,079 | 1,087 | 1,070 | 1,074 | 106,000 |
| 2010/04/14 | 1,072 | 1,080 | 1,062 | 1,076 | 187,000 |
| 2010/04/13 | 1,070 | 1,077 | 1,052 | 1,070 | 221,000 |
| 2010/04/12 | 1,075 | 1,080 | 1,067 | 1,069 | 188,000 |
| 2010/04/09 | 1,066 | 1,071 | 1,057 | 1,070 | 149,000 |
| 2010/04/08 | 1,062 | 1,072 | 1,057 | 1,066 | 185,000 |
| 2010/04/07 | 1,050 | 1,068 | 1,042 | 1,062 | 182,000 |
| 2010/04/06 | 1,060 | 1,060 | 1,042 | 1,049 | 214,000 |
| 2010/04/05 | 1,055 | 1,058 | 1,041 | 1,053 | 160,000 |
| 2010/04/02 | 1,064 | 1,069 | 1,045 | 1,049 | 277,000 |
| 2010/04/01 | 1,060 | 1,060 | 1,039 | 1,050 | 327,000 |
| 2010/03/31 | 1,050 | 1,059 | 1,043 | 1,059 | 204,000 |
| 2010/03/30 | 1,044 | 1,044 | 1,025 | 1,042 | 230,000 |
| 2010/03/29 | 1,032 | 1,048 | 1,023 | 1,031 | 250,000 |
| 2010/03/26 | 1,032 | 1,034 | 1,019 | 1,034 | 278,000 |
| 2010/03/25 | 1,014 | 1,025 | 1,008 | 1,022 | 217,000 |
| 2010/03/24 | 1,025 | 1,032 | 1,017 | 1,021 | 208,000 |
| 2010/03/23 | 1,020 | 1,020 | 1,006 | 1,006 | 192,000 |
| 2010/03/19 | 1,003 | 1,012 | 996 | 1,009 | 230,000 |
| 2010/03/18 | 1,000 | 1,001 | 997 | 998 | 92,000 |
| 2010/03/17 | 999 | 1,001 | 994 | 996 | 111,000 |
| 2010/03/16 | 1,002 | 1,004 | 994 | 994 | 103,000 |
| 2010/03/15 | 998 | 1,003 | 994 | 998 | 128,000 |
| 2010/03/12 | 1,000 | 1,000 | 993 | 994 | 241,000 |
| 2010/03/11 | 1,009 | 1,009 | 996 | 1,000 | 104,000 |
| 2010/03/10 | 1,000 | 1,011 | 985 | 996 | 236,000 |
| 2010/03/09 | 1,015 | 1,019 | 1,004 | 1,005 | 200,000 |
| 2010/03/08 | 1,019 | 1,022 | 1,006 | 1,008 | 260,000 |
| 2010/03/05 | 987 | 999 | 986 | 997 | 161,000 |
| 2010/03/04 | 997 | 1,002 | 981 | 987 | 281,000 |
| 2010/03/03 | 996 | 1,002 | 989 | 993 | 111,000 |
| 2010/03/02 | 990 | 997 | 988 | 995 | 155,000 |
| 2010/03/01 | 1,014 | 1,014 | 997 | 1,002 | 184,000 |
| 2010/02/26 | 1,001 | 1,008 | 993 | 999 | 109,000 |
| 2010/02/25 | 1,008 | 1,009 | 990 | 1,001 | 155,000 |
| 2010/02/24 | 1,003 | 1,004 | 987 | 1,001 | 158,000 |
| 2010/02/23 | 1,017 | 1,017 | 985 | 1,004 | 403,000 |
| 2010/02/22 | 1,036 | 1,038 | 1,012 | 1,018 | 239,000 |
| 2010/02/19 | 1,025 | 1,025 | 1,002 | 1,006 | 289,000 |
| 2010/02/18 | 996 | 1,035 | 990 | 1,024 | 466,000 |
| 2010/02/17 | 972 | 984 | 971 | 981 | 254,000 |
| 2010/02/16 | 962 | 968 | 959 | 963 | 152,000 |
| 2010/02/15 | 968 | 971 | 956 | 962 | 171,000 |
| 2010/02/12 | 1,001 | 1,002 | 955 | 968 | 563,000 |
| 2010/02/10 | 1,016 | 1,016 | 1,005 | 1,009 | 109,000 |
| 2010/02/09 | 1,010 | 1,024 | 1,010 | 1,014 | 107,000 |
| 2010/02/08 | 1,016 | 1,028 | 1,016 | 1,019 | 117,000 |
| 2010/02/05 | 1,037 | 1,038 | 1,028 | 1,028 | 55,000 |
| 2010/02/04 | 1,036 | 1,050 | 1,036 | 1,048 | 137,000 |
| 2010/02/03 | 1,035 | 1,048 | 1,035 | 1,043 | 99,000 |
| 2010/02/02 | 1,050 | 1,050 | 1,033 | 1,041 | 147,000 |
| 2010/02/01 | 1,045 | 1,046 | 1,029 | 1,044 | 152,000 |
| 2010/01/29 | 1,040 | 1,050 | 1,030 | 1,030 | 163,000 |
| 2010/01/28 | 1,031 | 1,048 | 1,027 | 1,044 | 150,000 |
| 2010/01/27 | 1,028 | 1,046 | 1,025 | 1,039 | 260,000 |
| 2010/01/26 | 1,047 | 1,047 | 1,014 | 1,014 | 188,000 |
| 2010/01/25 | 1,030 | 1,043 | 1,030 | 1,037 | 125,000 |
| 2010/01/22 | 1,060 | 1,060 | 1,042 | 1,048 | 137,000 |
| 2010/01/21 | 1,071 | 1,074 | 1,060 | 1,060 | 148,000 |
| 2010/01/20 | 1,068 | 1,069 | 1,061 | 1,066 | 109,000 |
| 2010/01/19 | 1,059 | 1,070 | 1,054 | 1,062 | 128,000 |
| 2010/01/18 | 1,060 | 1,060 | 1,050 | 1,057 | 147,000 |
| 2010/01/15 | 1,068 | 1,068 | 1,050 | 1,054 | 132,000 |
| 2010/01/14 | 1,076 | 1,076 | 1,044 | 1,062 | 315,000 |
| 2010/01/13 | 1,089 | 1,091 | 1,074 | 1,075 | 258,000 |
| 2010/01/12 | 1,104 | 1,106 | 1,079 | 1,092 | 262,000 |
| 2010/01/08 | 1,097 | 1,118 | 1,094 | 1,103 | 143,000 |
| 2010/01/07 | 1,111 | 1,128 | 1,094 | 1,097 | 221,000 |
| 2010/01/06 | 1,090 | 1,130 | 1,090 | 1,110 | 205,000 |
| 2010/01/05 | 1,155 | 1,155 | 1,113 | 1,115 | 318,000 |
| 2010/01/04 | 1,048 | 1,202 | 1,048 | 1,169 | 682,000 |