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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,550 | 4,550 | 4,420 | 4,480 | 510,000 |
| 2015/12/29 | 4,480 | 4,535 | 4,460 | 4,500 | 411,000 |
| 2015/12/28 | 4,430 | 4,515 | 4,355 | 4,490 | 554,000 |
| 2015/12/25 | 4,280 | 4,430 | 4,245 | 4,430 | 760,000 |
| 2015/12/24 | 5,000 | 5,020 | 4,400 | 4,440 | 1,224,000 |
| 2015/12/22 | 4,890 | 5,030 | 4,890 | 4,950 | 436,000 |
| 2015/12/21 | 4,880 | 4,895 | 4,755 | 4,855 | 337,000 |
| 2015/12/18 | 4,960 | 5,070 | 4,880 | 4,890 | 422,000 |
| 2015/12/17 | 4,870 | 4,940 | 4,825 | 4,905 | 341,000 |
| 2015/12/16 | 4,810 | 4,815 | 4,715 | 4,795 | 401,000 |
| 2015/12/15 | 4,845 | 4,885 | 4,730 | 4,750 | 278,000 |
| 2015/12/14 | 4,870 | 4,870 | 4,760 | 4,850 | 673,000 |
| 2015/12/11 | 4,805 | 4,945 | 4,805 | 4,895 | 366,000 |
| 2015/12/10 | 4,810 | 4,870 | 4,800 | 4,835 | 260,000 |
| 2015/12/09 | 4,940 | 4,970 | 4,820 | 4,850 | 430,000 |
| 2015/12/08 | 5,130 | 5,150 | 4,920 | 4,945 | 602,000 |
| 2015/12/07 | 5,100 | 5,190 | 5,050 | 5,060 | 453,000 |
| 2015/12/04 | 5,210 | 5,250 | 5,130 | 5,150 | 314,000 |
| 2015/12/03 | 5,380 | 5,430 | 5,260 | 5,290 | 349,000 |
| 2015/12/02 | 5,200 | 5,450 | 5,190 | 5,370 | 550,000 |
| 2015/12/01 | 5,180 | 5,260 | 5,130 | 5,160 | 429,000 |
| 2015/11/30 | 5,260 | 5,280 | 5,080 | 5,080 | 683,000 |
| 2015/11/27 | 5,350 | 5,350 | 5,260 | 5,290 | 116,000 |
| 2015/11/26 | 5,330 | 5,370 | 5,270 | 5,320 | 308,000 |
| 2015/11/25 | 5,290 | 5,330 | 5,160 | 5,280 | 298,000 |
| 2015/11/24 | 5,230 | 5,410 | 5,220 | 5,370 | 377,000 |
| 2015/11/20 | 5,240 | 5,250 | 5,150 | 5,180 | 385,000 |
| 2015/11/19 | 5,320 | 5,430 | 5,310 | 5,330 | 229,000 |
| 2015/11/18 | 5,320 | 5,390 | 5,280 | 5,300 | 173,000 |
| 2015/11/17 | 5,220 | 5,280 | 5,160 | 5,240 | 164,000 |
| 2015/11/16 | 5,160 | 5,300 | 5,160 | 5,250 | 226,000 |
| 2015/11/13 | 5,220 | 5,250 | 5,130 | 5,250 | 251,000 |
| 2015/11/12 | 5,180 | 5,330 | 5,180 | 5,230 | 330,000 |
| 2015/11/11 | 5,100 | 5,190 | 5,090 | 5,160 | 232,000 |
| 2015/11/10 | 5,030 | 5,110 | 4,990 | 5,110 | 164,000 |
| 2015/11/09 | 5,080 | 5,170 | 5,030 | 5,090 | 502,000 |
| 2015/11/06 | 4,945 | 5,040 | 4,900 | 4,990 | 266,000 |
| 2015/11/05 | 4,930 | 4,970 | 4,920 | 4,945 | 208,000 |
| 2015/11/04 | 4,805 | 4,975 | 4,805 | 4,925 | 336,000 |
| 2015/11/02 | 4,750 | 4,935 | 4,680 | 4,830 | 464,000 |
| 2015/10/30 | 4,530 | 4,800 | 4,525 | 4,750 | 585,000 |
| 2015/10/29 | 4,490 | 4,530 | 4,450 | 4,500 | 261,000 |
| 2015/10/28 | 4,525 | 4,550 | 4,450 | 4,470 | 282,000 |
| 2015/10/27 | 4,470 | 4,560 | 4,460 | 4,535 | 355,000 |
| 2015/10/26 | 4,480 | 4,535 | 4,450 | 4,470 | 249,000 |
| 2015/10/23 | 4,540 | 4,565 | 4,500 | 4,525 | 259,000 |
| 2015/10/22 | 4,560 | 4,565 | 4,425 | 4,430 | 207,000 |
| 2015/10/21 | 4,575 | 4,590 | 4,495 | 4,520 | 261,000 |
| 2015/10/20 | 4,680 | 4,680 | 4,585 | 4,610 | 215,000 |
| 2015/10/19 | 4,600 | 4,675 | 4,585 | 4,605 | 198,000 |
| 2015/10/16 | 4,530 | 4,675 | 4,515 | 4,565 | 281,000 |
| 2015/10/15 | 4,390 | 4,530 | 4,390 | 4,495 | 258,000 |
| 2015/10/14 | 4,400 | 4,455 | 4,385 | 4,410 | 287,000 |
| 2015/10/13 | 4,275 | 4,485 | 4,205 | 4,455 | 344,000 |
| 2015/10/09 | 4,190 | 4,290 | 4,150 | 4,280 | 313,000 |
| 2015/10/08 | 4,440 | 4,440 | 4,120 | 4,145 | 441,000 |
| 2015/10/07 | 4,465 | 4,465 | 4,235 | 4,370 | 263,000 |
| 2015/10/06 | 4,430 | 4,475 | 4,315 | 4,465 | 185,000 |
| 2015/10/05 | 4,300 | 4,425 | 4,270 | 4,415 | 203,000 |
| 2015/10/02 | 4,380 | 4,380 | 4,190 | 4,260 | 260,000 |
| 2015/10/01 | 4,395 | 4,395 | 4,245 | 4,370 | 284,000 |
| 2015/09/30 | 4,250 | 4,330 | 4,200 | 4,305 | 414,000 |
| 2015/09/29 | 4,360 | 4,380 | 4,180 | 4,190 | 433,000 |
| 2015/09/28 | 4,470 | 4,535 | 4,450 | 4,470 | 199,000 |
| 2015/09/25 | 4,335 | 4,475 | 4,335 | 4,460 | 241,000 |
| 2015/09/24 | 4,390 | 4,485 | 4,355 | 4,405 | 333,000 |
| 2015/09/18 | 4,560 | 4,595 | 4,440 | 4,460 | 448,000 |
| 2015/09/17 | 4,500 | 4,580 | 4,370 | 4,555 | 545,000 |
| 2015/09/16 | 4,540 | 4,545 | 4,460 | 4,510 | 371,000 |
| 2015/09/15 | 4,450 | 4,505 | 4,390 | 4,465 | 268,000 |
| 2015/09/14 | 4,430 | 4,490 | 4,385 | 4,385 | 225,000 |
| 2015/09/11 | 4,255 | 4,425 | 4,255 | 4,370 | 370,000 |
| 2015/09/10 | 4,285 | 4,395 | 4,255 | 4,365 | 319,000 |
| 2015/09/09 | 4,155 | 4,410 | 4,150 | 4,410 | 315,000 |
| 2015/09/08 | 4,330 | 4,330 | 4,085 | 4,085 | 299,000 |
| 2015/09/07 | 4,400 | 4,400 | 4,230 | 4,260 | 425,000 |
| 2015/09/04 | 4,425 | 4,470 | 4,195 | 4,270 | 488,000 |
| 2015/09/03 | 4,340 | 4,500 | 4,340 | 4,425 | 530,000 |
| 2015/09/02 | 4,005 | 4,345 | 3,970 | 4,270 | 665,000 |
| 2015/09/01 | 4,170 | 4,230 | 4,055 | 4,060 | 447,000 |
| 2015/08/31 | 4,075 | 4,195 | 4,025 | 4,170 | 353,000 |
| 2015/08/28 | 3,890 | 4,075 | 3,890 | 4,075 | 220,000 |
| 2015/08/27 | 3,930 | 4,000 | 3,870 | 3,890 | 216,000 |
| 2015/08/26 | 3,770 | 3,890 | 3,765 | 3,830 | 266,000 |
| 2015/08/25 | 3,840 | 3,985 | 3,720 | 3,755 | 390,000 |
| 2015/08/24 | 4,065 | 4,130 | 3,910 | 3,910 | 344,000 |
| 2015/08/21 | 4,130 | 4,200 | 4,110 | 4,135 | 307,000 |
| 2015/08/20 | 4,260 | 4,365 | 4,235 | 4,240 | 213,000 |
| 2015/08/19 | 4,345 | 4,405 | 4,325 | 4,370 | 389,000 |
| 2015/08/18 | 4,310 | 4,420 | 4,280 | 4,415 | 190,000 |
| 2015/08/17 | 4,210 | 4,320 | 4,210 | 4,310 | 179,000 |
| 2015/08/14 | 4,225 | 4,295 | 4,155 | 4,280 | 268,000 |
| 2015/08/13 | 4,270 | 4,295 | 4,160 | 4,200 | 297,000 |
| 2015/08/12 | 4,360 | 4,395 | 4,300 | 4,300 | 429,000 |
| 2015/08/11 | 4,340 | 4,420 | 4,325 | 4,400 | 357,000 |
| 2015/08/10 | 4,090 | 4,430 | 4,090 | 4,410 | 407,000 |
| 2015/08/07 | 4,220 | 4,335 | 4,220 | 4,230 | 249,000 |
| 2015/08/06 | 4,325 | 4,380 | 4,245 | 4,260 | 406,000 |
| 2015/08/05 | 4,320 | 4,420 | 4,250 | 4,320 | 539,000 |
| 2015/08/04 | 4,320 | 4,380 | 4,255 | 4,360 | 468,000 |
| 2015/08/03 | 4,170 | 4,315 | 4,170 | 4,300 | 471,000 |
| 2015/07/31 | 4,005 | 4,155 | 3,980 | 4,140 | 354,000 |
| 2015/07/30 | 3,995 | 4,060 | 3,980 | 4,040 | 165,000 |
| 2015/07/29 | 3,975 | 4,095 | 3,965 | 4,065 | 290,000 |
| 2015/07/28 | 3,925 | 3,975 | 3,890 | 3,930 | 216,000 |
| 2015/07/27 | 3,930 | 3,950 | 3,885 | 3,930 | 277,000 |
| 2015/07/24 | 3,935 | 3,940 | 3,880 | 3,895 | 172,000 |
| 2015/07/23 | 3,905 | 3,935 | 3,865 | 3,920 | 216,000 |
| 2015/07/22 | 3,875 | 3,895 | 3,825 | 3,880 | 239,000 |
| 2015/07/21 | 3,940 | 3,960 | 3,890 | 3,910 | 192,000 |
| 2015/07/17 | 3,890 | 3,925 | 3,830 | 3,900 | 339,000 |
| 2015/07/16 | 3,925 | 3,970 | 3,915 | 3,950 | 342,000 |
| 2015/07/15 | 3,820 | 4,010 | 3,820 | 4,000 | 366,000 |
| 2015/07/14 | 3,895 | 3,920 | 3,795 | 3,820 | 362,000 |
| 2015/07/13 | 3,900 | 3,900 | 3,800 | 3,825 | 251,000 |
| 2015/07/10 | 3,930 | 3,995 | 3,855 | 3,875 | 215,000 |
| 2015/07/09 | 3,820 | 3,970 | 3,725 | 3,935 | 434,000 |
| 2015/07/08 | 4,000 | 4,000 | 3,900 | 3,935 | 308,000 |
| 2015/07/07 | 4,060 | 4,115 | 3,990 | 4,035 | 283,000 |
| 2015/07/06 | 4,040 | 4,110 | 4,035 | 4,055 | 225,000 |
| 2015/07/03 | 4,100 | 4,115 | 4,070 | 4,085 | 198,000 |
| 2015/07/02 | 3,965 | 4,125 | 3,940 | 4,120 | 464,000 |
| 2015/07/01 | 3,775 | 3,920 | 3,755 | 3,910 | 224,000 |
| 2015/06/30 | 3,805 | 3,825 | 3,735 | 3,750 | 254,000 |
| 2015/06/29 | 3,805 | 3,870 | 3,755 | 3,770 | 346,000 |
| 2015/06/26 | 3,855 | 3,905 | 3,835 | 3,880 | 233,000 |
| 2015/06/25 | 3,905 | 3,955 | 3,870 | 3,885 | 142,000 |
| 2015/06/24 | 3,915 | 3,980 | 3,915 | 3,960 | 308,000 |
| 2015/06/23 | 3,900 | 3,970 | 3,900 | 3,970 | 327,000 |
| 2015/06/22 | 3,775 | 3,880 | 3,775 | 3,880 | 136,000 |
| 2015/06/19 | 3,860 | 3,885 | 3,815 | 3,835 | 360,000 |
| 2015/06/18 | 3,760 | 3,875 | 3,755 | 3,805 | 313,000 |
| 2015/06/17 | 3,760 | 3,775 | 3,740 | 3,765 | 104,000 |
| 2015/06/16 | 3,755 | 3,800 | 3,745 | 3,760 | 144,000 |
| 2015/06/15 | 3,715 | 3,800 | 3,705 | 3,785 | 201,000 |
| 2015/06/12 | 3,720 | 3,755 | 3,700 | 3,715 | 341,000 |
| 2015/06/11 | 3,690 | 3,700 | 3,615 | 3,660 | 344,000 |
| 2015/06/10 | 3,685 | 3,700 | 3,625 | 3,640 | 279,000 |
| 2015/06/09 | 3,715 | 3,735 | 3,660 | 3,670 | 316,000 |
| 2015/06/08 | 3,835 | 3,835 | 3,770 | 3,775 | 152,000 |
| 2015/06/05 | 3,875 | 3,885 | 3,840 | 3,855 | 107,000 |
| 2015/06/04 | 3,905 | 3,915 | 3,815 | 3,860 | 314,000 |
| 2015/06/03 | 3,930 | 3,950 | 3,880 | 3,915 | 262,000 |
| 2015/06/02 | 3,930 | 3,980 | 3,905 | 3,975 | 200,000 |
| 2015/06/01 | 3,865 | 3,975 | 3,845 | 3,955 | 362,000 |
| 2015/05/29 | 3,820 | 3,855 | 3,770 | 3,795 | 348,000 |
| 2015/05/28 | 3,865 | 3,865 | 3,800 | 3,825 | 287,000 |
| 2015/05/27 | 3,870 | 3,885 | 3,815 | 3,825 | 263,000 |
| 2015/05/26 | 3,845 | 3,930 | 3,845 | 3,885 | 198,000 |
| 2015/05/25 | 3,900 | 3,940 | 3,880 | 3,900 | 132,000 |
| 2015/05/22 | 3,925 | 3,970 | 3,910 | 3,925 | 299,000 |
| 2015/05/21 | 3,995 | 4,035 | 3,965 | 3,975 | 263,000 |
| 2015/05/20 | 4,040 | 4,095 | 4,035 | 4,065 | 183,000 |
| 2015/05/19 | 4,060 | 4,120 | 4,060 | 4,090 | 280,000 |
| 2015/05/18 | 3,995 | 4,080 | 3,980 | 4,040 | 306,000 |
| 2015/05/15 | 3,880 | 3,970 | 3,870 | 3,950 | 435,000 |
| 2015/05/14 | 3,720 | 3,880 | 3,720 | 3,820 | 601,000 |
| 2015/05/13 | 3,775 | 3,805 | 3,710 | 3,790 | 411,000 |
| 2015/05/12 | 3,800 | 3,870 | 3,555 | 3,765 | 1,095,000 |
| 2015/05/11 | 4,000 | 4,010 | 3,925 | 3,975 | 169,000 |
| 2015/05/08 | 3,900 | 3,985 | 3,870 | 3,940 | 302,000 |
| 2015/05/07 | 3,930 | 3,990 | 3,895 | 3,930 | 214,000 |
| 2015/05/01 | 4,000 | 4,015 | 3,945 | 3,995 | 434,000 |
| 2015/04/30 | 4,055 | 4,075 | 3,965 | 3,990 | 228,000 |
| 2015/04/28 | 4,180 | 4,185 | 4,125 | 4,145 | 210,000 |
| 2015/04/27 | 4,110 | 4,205 | 4,105 | 4,195 | 235,000 |
| 2015/04/24 | 4,055 | 4,205 | 4,055 | 4,175 | 272,000 |
| 2015/04/23 | 4,060 | 4,130 | 3,990 | 4,115 | 338,000 |
| 2015/04/22 | 4,010 | 4,010 | 3,960 | 4,010 | 288,000 |
| 2015/04/21 | 4,030 | 4,030 | 3,960 | 3,995 | 286,000 |
| 2015/04/20 | 3,900 | 4,025 | 3,900 | 3,980 | 294,000 |
| 2015/04/17 | 4,170 | 4,190 | 3,920 | 3,930 | 486,000 |
| 2015/04/16 | 4,185 | 4,235 | 4,130 | 4,220 | 347,000 |
| 2015/04/15 | 4,280 | 4,315 | 4,180 | 4,185 | 339,000 |
| 2015/04/14 | 4,290 | 4,355 | 4,290 | 4,335 | 174,000 |
| 2015/04/13 | 4,320 | 4,370 | 4,305 | 4,340 | 120,000 |
| 2015/04/10 | 4,440 | 4,440 | 4,315 | 4,365 | 222,000 |
| 2015/04/09 | 4,395 | 4,455 | 4,370 | 4,440 | 336,000 |
| 2015/04/08 | 4,335 | 4,445 | 4,305 | 4,430 | 385,000 |
| 2015/04/07 | 4,465 | 4,470 | 4,395 | 4,435 | 229,000 |
| 2015/04/06 | 4,345 | 4,420 | 4,345 | 4,405 | 136,000 |
| 2015/04/03 | 4,310 | 4,365 | 4,290 | 4,365 | 155,000 |
| 2015/04/02 | 4,490 | 4,500 | 4,360 | 4,380 | 275,000 |
| 2015/04/01 | 4,420 | 4,420 | 4,300 | 4,405 | 506,000 |
| 2015/03/31 | 4,345 | 4,415 | 4,310 | 4,375 | 370,000 |
| 2015/03/30 | 4,170 | 4,295 | 4,155 | 4,275 | 277,000 |
| 2015/03/27 | 4,195 | 4,270 | 4,080 | 4,115 | 325,000 |
| 2015/03/26 | 4,125 | 4,195 | 4,010 | 4,140 | 593,000 |
| 2015/03/25 | 4,260 | 4,295 | 4,190 | 4,255 | 351,000 |
| 2015/03/24 | 4,065 | 4,150 | 4,065 | 4,135 | 551,000 |
| 2015/03/23 | 4,165 | 4,165 | 4,040 | 4,095 | 405,000 |
| 2015/03/20 | 4,050 | 4,095 | 4,045 | 4,090 | 455,000 |
| 2015/03/19 | 4,140 | 4,165 | 4,065 | 4,090 | 421,000 |
| 2015/03/18 | 4,245 | 4,270 | 4,175 | 4,190 | 334,000 |
| 2015/03/17 | 4,245 | 4,315 | 4,230 | 4,245 | 451,000 |
| 2015/03/16 | 4,355 | 4,395 | 4,175 | 4,245 | 658,000 |
| 2015/03/13 | 4,715 | 4,790 | 4,420 | 4,425 | 793,000 |
| 2015/03/12 | 4,540 | 4,770 | 4,520 | 4,715 | 412,000 |
| 2015/03/11 | 4,590 | 4,615 | 4,505 | 4,540 | 344,000 |
| 2015/03/10 | 4,440 | 4,605 | 4,420 | 4,600 | 588,000 |
| 2015/03/09 | 4,320 | 4,375 | 4,280 | 4,305 | 246,000 |
| 2015/03/06 | 4,410 | 4,530 | 4,335 | 4,390 | 392,000 |
| 2015/03/05 | 4,200 | 4,435 | 4,190 | 4,410 | 438,000 |
| 2015/03/04 | 4,105 | 4,245 | 4,045 | 4,225 | 378,000 |
| 2015/03/03 | 4,000 | 4,075 | 4,000 | 4,055 | 189,000 |
| 2015/03/02 | 4,020 | 4,085 | 3,955 | 3,955 | 191,000 |
| 2015/02/27 | 3,945 | 4,135 | 3,925 | 4,020 | 510,000 |
| 2015/02/26 | 3,935 | 3,935 | 3,880 | 3,915 | 220,000 |
| 2015/02/25 | 3,925 | 3,930 | 3,890 | 3,915 | 163,000 |
| 2015/02/24 | 3,875 | 3,930 | 3,855 | 3,900 | 186,000 |
| 2015/02/23 | 3,890 | 3,940 | 3,870 | 3,910 | 154,000 |
| 2015/02/20 | 3,920 | 3,955 | 3,900 | 3,940 | 145,000 |
| 2015/02/19 | 3,840 | 3,880 | 3,825 | 3,880 | 112,000 |
| 2015/02/18 | 3,855 | 3,855 | 3,795 | 3,840 | 161,000 |
| 2015/02/17 | 3,755 | 3,820 | 3,725 | 3,805 | 287,000 |
| 2015/02/16 | 3,860 | 3,865 | 3,655 | 3,705 | 348,000 |
| 2015/02/13 | 3,955 | 3,990 | 3,885 | 3,895 | 253,000 |
| 2015/02/12 | 3,975 | 4,050 | 3,915 | 4,010 | 374,000 |
| 2015/02/10 | 3,925 | 3,925 | 3,875 | 3,895 | 157,000 |
| 2015/02/09 | 3,945 | 4,000 | 3,895 | 3,925 | 203,000 |
| 2015/02/06 | 3,915 | 3,930 | 3,870 | 3,895 | 190,000 |
| 2015/02/05 | 3,860 | 3,890 | 3,805 | 3,845 | 239,000 |
| 2015/02/04 | 3,900 | 3,945 | 3,875 | 3,910 | 173,000 |
| 2015/02/03 | 3,990 | 3,995 | 3,900 | 3,935 | 299,000 |
| 2015/02/02 | 3,890 | 3,965 | 3,875 | 3,950 | 168,000 |
| 2015/01/30 | 3,865 | 3,935 | 3,850 | 3,905 | 242,000 |
| 2015/01/29 | 3,800 | 3,845 | 3,770 | 3,805 | 90,000 |
| 2015/01/28 | 3,750 | 3,810 | 3,705 | 3,805 | 83,000 |
| 2015/01/27 | 3,725 | 3,785 | 3,690 | 3,780 | 213,000 |
| 2015/01/26 | 3,680 | 3,695 | 3,650 | 3,680 | 220,000 |
| 2015/01/23 | 3,850 | 3,850 | 3,685 | 3,700 | 284,000 |
| 2015/01/22 | 3,910 | 3,910 | 3,775 | 3,800 | 154,000 |
| 2015/01/21 | 3,895 | 3,925 | 3,805 | 3,890 | 157,000 |
| 2015/01/20 | 3,880 | 3,950 | 3,865 | 3,950 | 165,000 |
| 2015/01/19 | 3,840 | 3,860 | 3,785 | 3,855 | 158,000 |
| 2015/01/16 | 3,845 | 3,845 | 3,720 | 3,805 | 246,000 |
| 2015/01/15 | 3,820 | 3,880 | 3,815 | 3,850 | 175,000 |
| 2015/01/14 | 3,785 | 3,810 | 3,745 | 3,785 | 267,000 |
| 2015/01/13 | 3,820 | 3,840 | 3,775 | 3,835 | 240,000 |
| 2015/01/09 | 3,960 | 3,965 | 3,825 | 3,865 | 145,000 |
| 2015/01/08 | 3,890 | 3,990 | 3,845 | 3,955 | 368,000 |
| 2015/01/07 | 3,810 | 3,840 | 3,780 | 3,800 | 131,000 |
| 2015/01/06 | 3,835 | 3,865 | 3,780 | 3,780 | 133,000 |
| 2015/01/05 | 3,820 | 3,865 | 3,800 | 3,850 | 130,000 |