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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,680 | 5,770 | 5,640 | 5,760 | 181,000 |
| 2016/12/29 | 5,740 | 5,750 | 5,610 | 5,650 | 149,000 |
| 2016/12/28 | 5,740 | 5,800 | 5,730 | 5,740 | 111,700 |
| 2016/12/27 | 5,680 | 5,810 | 5,670 | 5,760 | 179,000 |
| 2016/12/26 | 5,680 | 5,730 | 5,640 | 5,700 | 109,300 |
| 2016/12/22 | 5,520 | 5,640 | 5,520 | 5,620 | 272,600 |
| 2016/12/21 | 5,630 | 5,650 | 5,500 | 5,520 | 202,200 |
| 2016/12/20 | 5,640 | 5,680 | 5,620 | 5,660 | 134,600 |
| 2016/12/19 | 5,620 | 5,680 | 5,590 | 5,660 | 215,000 |
| 2016/12/16 | 5,700 | 5,730 | 5,660 | 5,710 | 190,500 |
| 2016/12/15 | 5,690 | 5,700 | 5,480 | 5,630 | 173,800 |
| 2016/12/14 | 5,660 | 5,750 | 5,630 | 5,660 | 188,600 |
| 2016/12/13 | 5,520 | 5,670 | 5,480 | 5,660 | 222,800 |
| 2016/12/12 | 5,390 | 5,490 | 5,350 | 5,480 | 228,200 |
| 2016/12/09 | 5,290 | 5,420 | 5,160 | 5,370 | 448,300 |
| 2016/12/08 | 5,690 | 5,690 | 5,340 | 5,390 | 321,800 |
| 2016/12/07 | 5,600 | 5,620 | 5,560 | 5,590 | 243,800 |
| 2016/12/06 | 5,450 | 5,710 | 5,440 | 5,670 | 600,600 |
| 2016/12/05 | 5,220 | 5,400 | 5,220 | 5,360 | 270,400 |
| 2016/12/02 | 5,220 | 5,340 | 5,220 | 5,280 | 174,600 |
| 2016/12/01 | 5,330 | 5,400 | 5,270 | 5,320 | 249,600 |
| 2016/11/30 | 5,360 | 5,360 | 5,310 | 5,320 | 189,700 |
| 2016/11/29 | 5,370 | 5,420 | 5,360 | 5,380 | 144,200 |
| 2016/11/28 | 5,400 | 5,510 | 5,340 | 5,410 | 268,600 |
| 2016/11/25 | 5,390 | 5,510 | 5,380 | 5,460 | 344,000 |
| 2016/11/24 | 5,450 | 5,450 | 5,320 | 5,330 | 198,200 |
| 2016/11/22 | 5,310 | 5,380 | 5,290 | 5,360 | 185,300 |
| 2016/11/21 | 5,350 | 5,390 | 5,320 | 5,340 | 147,000 |
| 2016/11/18 | 5,450 | 5,450 | 5,220 | 5,320 | 167,900 |
| 2016/11/17 | 5,330 | 5,420 | 5,310 | 5,380 | 203,600 |
| 2016/11/16 | 5,310 | 5,370 | 5,240 | 5,340 | 313,500 |
| 2016/11/15 | 5,320 | 5,320 | 5,090 | 5,150 | 324,700 |
| 2016/11/14 | 5,540 | 5,540 | 5,270 | 5,300 | 305,800 |
| 2016/11/11 | 5,400 | 5,570 | 5,270 | 5,490 | 506,700 |
| 2016/11/10 | 5,200 | 5,400 | 5,130 | 5,370 | 388,700 |
| 2016/11/09 | 5,200 | 5,270 | 4,790 | 4,930 | 323,200 |
| 2016/11/08 | 5,130 | 5,180 | 5,020 | 5,090 | 138,600 |
| 2016/11/07 | 5,230 | 5,230 | 5,090 | 5,140 | 147,200 |
| 2016/11/04 | 5,200 | 5,230 | 5,090 | 5,150 | 161,400 |
| 2016/11/02 | 5,290 | 5,330 | 5,180 | 5,240 | 206,200 |
| 2016/11/01 | 5,290 | 5,360 | 5,270 | 5,300 | 162,800 |
| 2016/10/31 | 5,280 | 5,350 | 5,270 | 5,330 | 165,300 |
| 2016/10/28 | 5,400 | 5,400 | 5,310 | 5,330 | 192,400 |
| 2016/10/27 | 5,400 | 5,430 | 5,330 | 5,380 | 163,600 |
| 2016/10/26 | 5,310 | 5,430 | 5,310 | 5,390 | 155,900 |
| 2016/10/25 | 5,360 | 5,390 | 5,300 | 5,370 | 168,000 |
| 2016/10/24 | 5,310 | 5,410 | 5,280 | 5,370 | 164,100 |
| 2016/10/21 | 5,360 | 5,360 | 5,290 | 5,320 | 255,600 |
| 2016/10/20 | 5,350 | 5,380 | 5,200 | 5,350 | 505,400 |
| 2016/10/19 | 5,590 | 5,750 | 5,380 | 5,450 | 484,700 |
| 2016/10/18 | 5,310 | 5,450 | 5,300 | 5,400 | 186,600 |
| 2016/10/17 | 5,300 | 5,320 | 5,200 | 5,290 | 101,700 |
| 2016/10/14 | 5,400 | 5,400 | 5,310 | 5,330 | 119,400 |
| 2016/10/13 | 5,390 | 5,400 | 5,300 | 5,390 | 158,800 |
| 2016/10/12 | 5,280 | 5,420 | 5,280 | 5,360 | 198,100 |
| 2016/10/11 | 5,190 | 5,310 | 5,000 | 5,280 | 437,800 |
| 2016/10/07 | 5,420 | 5,490 | 5,390 | 5,420 | 162,600 |
| 2016/10/06 | 5,430 | 5,500 | 5,410 | 5,450 | 131,500 |
| 2016/10/05 | 5,470 | 5,510 | 5,440 | 5,490 | 142,700 |
| 2016/10/04 | 5,460 | 5,510 | 5,400 | 5,510 | 208,200 |
| 2016/10/03 | 5,520 | 5,530 | 5,450 | 5,510 | 241,900 |
| 2016/09/30 | 5,430 | 5,520 | 5,360 | 5,460 | 162,900 |
| 2016/09/29 | 5,600 | 5,600 | 5,480 | 5,500 | 171,200 |
| 2016/09/28 | 5,550 | 5,570 | 5,450 | 5,510 | 190,000 |
| 2016/09/27 | 5,370 | 5,540 | 5,370 | 5,530 | 293,700 |
| 2016/09/26 | 5,370 | 5,470 | 5,250 | 5,450 | 317,000 |
| 2016/09/23 | 5,250 | 5,380 | 5,200 | 5,350 | 202,900 |
| 2016/09/21 | 5,100 | 5,260 | 5,050 | 5,260 | 186,800 |
| 2016/09/20 | 5,080 | 5,170 | 5,040 | 5,060 | 175,800 |
| 2016/09/16 | 4,935 | 5,160 | 4,910 | 5,130 | 274,900 |
| 2016/09/15 | 5,090 | 5,090 | 4,950 | 4,970 | 164,400 |
| 2016/09/14 | 5,090 | 5,200 | 5,040 | 5,110 | 339,100 |
| 2016/09/13 | 4,830 | 4,930 | 4,830 | 4,900 | 170,900 |
| 2016/09/12 | 4,750 | 4,835 | 4,745 | 4,805 | 102,000 |
| 2016/09/09 | 4,885 | 4,935 | 4,790 | 4,835 | 136,000 |
| 2016/09/08 | 4,920 | 4,920 | 4,825 | 4,880 | 127,000 |
| 2016/09/07 | 4,790 | 4,915 | 4,785 | 4,910 | 200,200 |
| 2016/09/06 | 4,750 | 4,835 | 4,725 | 4,810 | 214,600 |
| 2016/09/05 | 4,815 | 4,845 | 4,765 | 4,790 | 184,800 |
| 2016/09/02 | 4,980 | 4,995 | 4,780 | 4,795 | 264,400 |
| 2016/09/01 | 4,790 | 4,860 | 4,775 | 4,840 | 155,700 |
| 2016/08/31 | 4,855 | 4,860 | 4,725 | 4,795 | 210,400 |
| 2016/08/30 | 4,890 | 4,915 | 4,840 | 4,885 | 104,500 |
| 2016/08/29 | 5,050 | 5,050 | 4,865 | 4,900 | 132,700 |
| 2016/08/26 | 5,010 | 5,040 | 4,890 | 4,910 | 168,100 |
| 2016/08/25 | 5,000 | 5,050 | 4,950 | 5,040 | 169,200 |
| 2016/08/24 | 5,070 | 5,080 | 4,890 | 5,020 | 183,700 |
| 2016/08/23 | 4,870 | 5,080 | 4,825 | 5,040 | 301,200 |
| 2016/08/22 | 4,720 | 4,905 | 4,720 | 4,870 | 409,800 |
| 2016/08/19 | 4,835 | 4,835 | 4,525 | 4,595 | 496,200 |
| 2016/08/18 | 5,070 | 5,080 | 4,820 | 4,860 | 357,000 |
| 2016/08/17 | 5,340 | 5,340 | 5,080 | 5,120 | 186,600 |
| 2016/08/16 | 5,340 | 5,420 | 5,280 | 5,380 | 171,800 |
| 2016/08/15 | 5,410 | 5,470 | 5,310 | 5,320 | 123,200 |
| 2016/08/12 | 5,490 | 5,550 | 5,450 | 5,480 | 142,300 |
| 2016/08/10 | 5,340 | 5,480 | 5,330 | 5,420 | 148,500 |
| 2016/08/09 | 5,240 | 5,330 | 5,090 | 5,320 | 312,600 |
| 2016/08/08 | 5,000 | 5,030 | 4,890 | 4,970 | 231,200 |
| 2016/08/05 | 5,060 | 5,120 | 4,865 | 4,940 | 383,700 |
| 2016/08/04 | 5,430 | 5,450 | 5,130 | 5,210 | 253,400 |
| 2016/08/03 | 5,510 | 5,550 | 5,420 | 5,480 | 143,700 |
| 2016/08/02 | 5,600 | 5,640 | 5,580 | 5,610 | 77,400 |
| 2016/08/01 | 5,640 | 5,760 | 5,600 | 5,690 | 155,500 |
| 2016/07/29 | 5,530 | 5,670 | 5,470 | 5,660 | 191,300 |
| 2016/07/28 | 5,580 | 5,640 | 5,470 | 5,510 | 96,100 |
| 2016/07/27 | 5,740 | 5,780 | 5,580 | 5,620 | 157,400 |
| 2016/07/26 | 5,720 | 5,810 | 5,660 | 5,690 | 164,700 |
| 2016/07/25 | 5,740 | 5,940 | 5,720 | 5,740 | 251,700 |
| 2016/07/22 | 5,500 | 5,640 | 5,460 | 5,630 | 373,200 |
| 2016/07/21 | 5,430 | 5,480 | 5,360 | 5,430 | 451,200 |
| 2016/07/20 | 5,300 | 5,390 | 5,210 | 5,350 | 201,200 |
| 2016/07/19 | 5,170 | 5,300 | 5,090 | 5,300 | 302,300 |
| 2016/07/15 | 5,420 | 5,450 | 5,190 | 5,210 | 247,300 |
| 2016/07/14 | 5,240 | 5,380 | 5,230 | 5,330 | 192,100 |
| 2016/07/13 | 5,400 | 5,430 | 5,210 | 5,250 | 296,200 |
| 2016/07/12 | 5,420 | 5,470 | 5,350 | 5,380 | 175,900 |
| 2016/07/11 | 5,340 | 5,520 | 5,340 | 5,440 | 104,800 |
| 2016/07/08 | 5,440 | 5,470 | 5,310 | 5,320 | 95,200 |
| 2016/07/07 | 5,500 | 5,500 | 5,300 | 5,410 | 224,900 |
| 2016/07/06 | 5,450 | 5,550 | 5,420 | 5,530 | 153,000 |
| 2016/07/05 | 5,580 | 5,590 | 5,480 | 5,490 | 136,500 |
| 2016/07/04 | 5,550 | 5,660 | 5,500 | 5,630 | 169,000 |
| 2016/07/01 | 5,450 | 5,630 | 5,400 | 5,600 | 240,000 |
| 2016/06/30 | 5,400 | 5,430 | 5,300 | 5,360 | 246,500 |
| 2016/06/29 | 5,350 | 5,360 | 5,220 | 5,290 | 217,400 |
| 2016/06/28 | 5,170 | 5,300 | 5,150 | 5,220 | 350,200 |
| 2016/06/27 | 5,150 | 5,400 | 5,130 | 5,320 | 263,400 |
| 2016/06/24 | 5,340 | 5,420 | 5,040 | 5,100 | 339,400 |
| 2016/06/23 | 5,380 | 5,400 | 5,230 | 5,290 | 304,400 |
| 2016/06/22 | 5,380 | 5,460 | 5,290 | 5,400 | 267,100 |
| 2016/06/21 | 5,300 | 5,490 | 5,190 | 5,410 | 417,400 |
| 2016/06/20 | 5,440 | 5,440 | 5,310 | 5,340 | 412,900 |
| 2016/06/17 | 5,480 | 5,500 | 5,380 | 5,380 | 378,600 |
| 2016/06/16 | 5,650 | 5,690 | 5,460 | 5,470 | 157,300 |
| 2016/06/15 | 5,570 | 5,710 | 5,560 | 5,680 | 193,900 |
| 2016/06/14 | 5,700 | 5,730 | 5,580 | 5,670 | 189,200 |
| 2016/06/13 | 5,790 | 5,830 | 5,700 | 5,750 | 165,600 |
| 2016/06/10 | 5,840 | 5,910 | 5,800 | 5,910 | 233,600 |
| 2016/06/09 | 5,890 | 5,960 | 5,870 | 5,940 | 99,500 |
| 2016/06/08 | 5,840 | 5,930 | 5,810 | 5,930 | 193,900 |
| 2016/06/07 | 5,800 | 5,910 | 5,760 | 5,890 | 198,900 |
| 2016/06/06 | 5,740 | 5,810 | 5,680 | 5,810 | 213,700 |
| 2016/06/03 | 5,850 | 5,930 | 5,800 | 5,830 | 219,100 |
| 2016/06/02 | 5,840 | 5,930 | 5,740 | 5,820 | 179,900 |
| 2016/06/01 | 5,800 | 5,920 | 5,780 | 5,860 | 230,400 |
| 2016/05/31 | 5,890 | 5,930 | 5,830 | 5,870 | 344,800 |
| 2016/05/30 | 5,630 | 6,040 | 5,600 | 5,960 | 550,100 |
| 2016/05/27 | 5,530 | 5,570 | 5,480 | 5,500 | 187,900 |
| 2016/05/26 | 5,480 | 5,530 | 5,430 | 5,490 | 238,100 |
| 2016/05/25 | 5,490 | 5,500 | 5,370 | 5,380 | 258,800 |
| 2016/05/24 | 5,370 | 5,500 | 5,360 | 5,460 | 305,200 |
| 2016/05/23 | 5,350 | 5,420 | 5,300 | 5,370 | 404,600 |
| 2016/05/20 | 5,300 | 5,350 | 5,230 | 5,270 | 473,200 |
| 2016/05/19 | 5,400 | 5,400 | 5,280 | 5,380 | 306,000 |
| 2016/05/18 | 5,400 | 5,590 | 5,370 | 5,420 | 530,800 |
| 2016/05/17 | 5,230 | 5,300 | 5,180 | 5,280 | 277,800 |
| 2016/05/16 | 5,290 | 5,310 | 5,170 | 5,180 | 251,700 |
| 2016/05/13 | 5,300 | 5,320 | 5,220 | 5,290 | 431,400 |
| 2016/05/12 | 5,030 | 5,090 | 4,985 | 5,020 | 142,900 |
| 2016/05/11 | 5,070 | 5,120 | 4,985 | 5,100 | 167,300 |
| 2016/05/10 | 4,965 | 5,120 | 4,965 | 5,070 | 233,000 |
| 2016/05/09 | 4,895 | 4,935 | 4,840 | 4,920 | 214,800 |
| 2016/05/06 | 4,960 | 5,010 | 4,865 | 4,910 | 339,600 |
| 2016/05/02 | 4,785 | 4,910 | 4,770 | 4,890 | 408,600 |
| 2016/04/28 | 5,080 | 5,090 | 4,910 | 4,995 | 540,900 |
| 2016/04/27 | 5,060 | 5,270 | 5,020 | 5,120 | 373,200 |
| 2016/04/26 | 5,040 | 5,100 | 4,925 | 4,990 | 680,800 |
| 2016/04/25 | 5,200 | 5,210 | 5,120 | 5,140 | 279,400 |
| 2016/04/22 | 5,050 | 5,250 | 5,040 | 5,250 | 759,000 |
| 2016/04/21 | 4,945 | 5,040 | 4,920 | 5,020 | 543,700 |
| 2016/04/20 | 4,900 | 4,955 | 4,820 | 4,860 | 344,800 |
| 2016/04/19 | 4,870 | 4,870 | 4,790 | 4,870 | 220,800 |
| 2016/04/18 | 4,695 | 4,810 | 4,680 | 4,740 | 190,300 |
| 2016/04/15 | 4,730 | 4,850 | 4,730 | 4,825 | 348,100 |
| 2016/04/14 | 4,790 | 4,860 | 4,745 | 4,855 | 401,900 |
| 2016/04/13 | 4,600 | 4,745 | 4,590 | 4,720 | 359,000 |
| 2016/04/12 | 4,595 | 4,660 | 4,510 | 4,540 | 285,000 |
| 2016/04/11 | 4,485 | 4,565 | 4,440 | 4,550 | 231,400 |
| 2016/04/08 | 4,410 | 4,550 | 4,355 | 4,525 | 309,500 |
| 2016/04/07 | 4,410 | 4,535 | 4,380 | 4,505 | 422,400 |
| 2016/04/06 | 4,275 | 4,320 | 4,230 | 4,310 | 334,700 |
| 2016/04/05 | 4,280 | 4,340 | 4,195 | 4,245 | 353,200 |
| 2016/04/04 | 4,245 | 4,310 | 4,120 | 4,275 | 582,700 |
| 2016/04/01 | 4,370 | 4,370 | 4,215 | 4,255 | 572,200 |
| 2016/03/31 | 4,275 | 4,450 | 4,260 | 4,400 | 730,600 |
| 2016/03/30 | 4,305 | 4,315 | 4,250 | 4,255 | 197,500 |
| 2016/03/29 | 4,250 | 4,325 | 4,210 | 4,275 | 229,000 |
| 2016/03/28 | 4,215 | 4,280 | 4,180 | 4,280 | 337,100 |
| 2016/03/25 | 4,230 | 4,270 | 4,185 | 4,195 | 191,800 |
| 2016/03/24 | 4,180 | 4,265 | 4,165 | 4,220 | 312,600 |
| 2016/03/23 | 4,120 | 4,210 | 4,110 | 4,185 | 330,400 |
| 2016/03/22 | 4,055 | 4,175 | 4,040 | 4,065 | 565,800 |
| 2016/03/18 | 3,900 | 3,995 | 3,885 | 3,980 | 440,700 |
| 2016/03/17 | 3,955 | 4,000 | 3,895 | 3,930 | 405,000 |
| 2016/03/16 | 4,030 | 4,055 | 3,950 | 3,975 | 288,100 |
| 2016/03/15 | 4,065 | 4,100 | 4,030 | 4,070 | 259,000 |
| 2016/03/14 | 4,130 | 4,145 | 4,045 | 4,090 | 260,400 |
| 2016/03/11 | 4,070 | 4,150 | 4,060 | 4,090 | 417,200 |
| 2016/03/10 | 4,025 | 4,120 | 4,005 | 4,070 | 231,600 |
| 2016/03/09 | 3,965 | 4,015 | 3,925 | 3,980 | 290,000 |
| 2016/03/08 | 4,100 | 4,100 | 3,840 | 3,965 | 433,500 |
| 2016/03/07 | 4,150 | 4,180 | 4,065 | 4,130 | 267,500 |
| 2016/03/04 | 4,250 | 4,260 | 4,145 | 4,175 | 251,700 |
| 2016/03/03 | 4,200 | 4,290 | 4,190 | 4,250 | 287,600 |
| 2016/03/02 | 4,040 | 4,245 | 3,985 | 4,210 | 563,900 |
| 2016/03/01 | 3,880 | 4,000 | 3,850 | 3,970 | 308,500 |
| 2016/02/29 | 3,910 | 3,990 | 3,860 | 3,870 | 218,600 |
| 2016/02/26 | 3,870 | 3,965 | 3,820 | 3,835 | 224,300 |
| 2016/02/25 | 3,795 | 3,840 | 3,770 | 3,815 | 329,000 |
| 2016/02/24 | 3,785 | 3,880 | 3,775 | 3,805 | 219,100 |
| 2016/02/23 | 3,870 | 3,935 | 3,775 | 3,830 | 209,500 |
| 2016/02/22 | 3,800 | 3,925 | 3,800 | 3,880 | 289,600 |
| 2016/02/19 | 3,885 | 3,945 | 3,805 | 3,840 | 221,800 |
| 2016/02/18 | 3,885 | 3,950 | 3,810 | 3,910 | 195,600 |
| 2016/02/17 | 3,875 | 3,910 | 3,715 | 3,760 | 285,900 |
| 2016/02/16 | 3,900 | 3,950 | 3,860 | 3,885 | 318,400 |
| 2016/02/15 | 4,035 | 4,045 | 3,875 | 3,945 | 502,000 |
| 2016/02/12 | 3,810 | 3,940 | 3,675 | 3,855 | 581,300 |
| 2016/02/10 | 4,195 | 4,215 | 3,900 | 3,935 | 495,100 |
| 2016/02/09 | 4,080 | 4,275 | 4,005 | 4,175 | 770,400 |
| 2016/02/08 | 4,115 | 4,265 | 4,100 | 4,220 | 292,400 |
| 2016/02/05 | 4,210 | 4,305 | 4,150 | 4,175 | 270,300 |
| 2016/02/04 | 4,485 | 4,520 | 4,310 | 4,325 | 354,700 |
| 2016/02/03 | 4,425 | 4,550 | 4,370 | 4,525 | 529,000 |
| 2016/02/02 | 4,275 | 4,470 | 4,275 | 4,440 | 207,700 |
| 2016/02/01 | 4,205 | 4,345 | 4,195 | 4,320 | 257,200 |
| 2016/01/29 | 4,185 | 4,190 | 4,030 | 4,170 | 337,100 |
| 2016/01/28 | 4,110 | 4,235 | 4,090 | 4,195 | 205,800 |
| 2016/01/27 | 4,175 | 4,235 | 4,115 | 4,185 | 219,400 |
| 2016/01/26 | 4,110 | 4,200 | 4,090 | 4,120 | 205,700 |
| 2016/01/25 | 4,120 | 4,170 | 4,000 | 4,125 | 335,500 |
| 2016/01/22 | 3,960 | 4,035 | 3,885 | 4,025 | 557,600 |
| 2016/01/21 | 4,005 | 4,050 | 3,890 | 3,890 | 606,700 |
| 2016/01/20 | 4,235 | 4,245 | 4,055 | 4,065 | 333,700 |
| 2016/01/19 | 4,065 | 4,150 | 4,050 | 4,115 | 330,800 |
| 2016/01/18 | 4,055 | 4,145 | 4,040 | 4,110 | 402,300 |
| 2016/01/15 | 4,220 | 4,255 | 4,130 | 4,185 | 457,900 |
| 2016/01/14 | 4,210 | 4,240 | 4,025 | 4,155 | 580,300 |
| 2016/01/13 | 4,220 | 4,285 | 4,135 | 4,200 | 498,100 |
| 2016/01/12 | 4,250 | 4,300 | 4,110 | 4,170 | 527,200 |
| 2016/01/08 | 4,300 | 4,420 | 4,210 | 4,340 | 488,600 |
| 2016/01/07 | 4,335 | 4,435 | 4,285 | 4,340 | 399,800 |
| 2016/01/06 | 4,365 | 4,430 | 4,270 | 4,360 | 427,500 |
| 2016/01/05 | 4,430 | 4,460 | 4,300 | 4,400 | 598,200 |
| 2016/01/04 | 4,430 | 4,565 | 4,400 | 4,445 | 485,800 |