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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,460 | 9,510 | 9,410 | 9,470 | 125,000 |
| 2019/12/27 | 9,410 | 9,450 | 9,360 | 9,420 | 106,800 |
| 2019/12/26 | 9,450 | 9,500 | 9,360 | 9,420 | 109,000 |
| 2019/12/25 | 9,440 | 9,490 | 9,350 | 9,370 | 92,600 |
| 2019/12/24 | 9,390 | 9,490 | 9,350 | 9,470 | 176,400 |
| 2019/12/23 | 9,330 | 9,430 | 9,330 | 9,380 | 150,700 |
| 2019/12/20 | 9,240 | 9,380 | 9,220 | 9,330 | 220,500 |
| 2019/12/19 | 9,250 | 9,330 | 9,130 | 9,170 | 164,200 |
| 2019/12/18 | 9,210 | 9,330 | 9,170 | 9,330 | 266,000 |
| 2019/12/17 | 9,020 | 9,310 | 8,950 | 9,240 | 433,400 |
| 2019/12/16 | 8,750 | 8,940 | 8,630 | 8,870 | 618,900 |
| 2019/12/13 | 9,220 | 9,280 | 8,850 | 8,960 | 724,500 |
| 2019/12/12 | 9,330 | 9,330 | 9,210 | 9,230 | 215,800 |
| 2019/12/11 | 9,480 | 9,520 | 9,350 | 9,360 | 229,700 |
| 2019/12/10 | 9,570 | 9,610 | 9,530 | 9,550 | 151,700 |
| 2019/12/09 | 9,610 | 9,630 | 9,420 | 9,490 | 215,500 |
| 2019/12/06 | 9,620 | 9,650 | 9,540 | 9,600 | 260,800 |
| 2019/12/05 | 9,920 | 9,920 | 9,630 | 9,670 | 323,400 |
| 2019/12/04 | 9,910 | 10,000 | 9,850 | 9,880 | 249,100 |
| 2019/12/03 | 10,110 | 10,170 | 9,930 | 10,030 | 202,500 |
| 2019/12/02 | 10,030 | 10,140 | 9,950 | 9,960 | 196,500 |
| 2019/11/29 | 10,040 | 10,130 | 9,880 | 9,880 | 226,800 |
| 2019/11/28 | 9,690 | 10,160 | 9,690 | 10,100 | 461,300 |
| 2019/11/27 | 9,600 | 9,620 | 9,430 | 9,560 | 410,600 |
| 2019/11/26 | 9,600 | 9,730 | 9,480 | 9,580 | 2,641,700 |
| 2019/11/25 | 9,560 | 9,640 | 9,310 | 9,520 | 970,600 |
| 2019/11/22 | 9,490 | 9,620 | 9,380 | 9,560 | 567,600 |
| 2019/11/21 | 9,940 | 9,950 | 9,250 | 9,460 | 1,038,200 |
| 2019/11/20 | 9,670 | 10,010 | 9,660 | 9,980 | 381,400 |
| 2019/11/19 | 9,590 | 9,750 | 9,580 | 9,650 | 182,300 |
| 2019/11/18 | 9,560 | 9,710 | 9,510 | 9,620 | 225,600 |
| 2019/11/15 | 9,430 | 9,560 | 9,430 | 9,540 | 190,900 |
| 2019/11/14 | 9,510 | 9,590 | 9,390 | 9,430 | 226,700 |
| 2019/11/13 | 9,380 | 9,490 | 9,370 | 9,400 | 234,500 |
| 2019/11/12 | 9,380 | 9,430 | 9,280 | 9,340 | 249,900 |
| 2019/11/11 | 9,550 | 9,680 | 9,320 | 9,370 | 343,500 |
| 2019/11/08 | 9,550 | 9,590 | 9,290 | 9,460 | 511,400 |
| 2019/11/07 | 9,530 | 9,620 | 9,380 | 9,490 | 341,900 |
| 2019/11/06 | 9,470 | 9,530 | 9,310 | 9,510 | 244,500 |
| 2019/11/05 | 9,760 | 9,770 | 9,580 | 9,610 | 228,400 |
| 2019/11/01 | 9,750 | 9,820 | 9,620 | 9,670 | 164,200 |
| 2019/10/31 | 9,700 | 9,850 | 9,590 | 9,800 | 214,800 |
| 2019/10/30 | 9,570 | 9,720 | 9,570 | 9,700 | 262,000 |
| 2019/10/29 | 9,520 | 9,580 | 9,460 | 9,520 | 153,700 |
| 2019/10/28 | 9,500 | 9,590 | 9,450 | 9,460 | 186,900 |
| 2019/10/25 | 9,490 | 9,620 | 9,470 | 9,590 | 229,100 |
| 2019/10/24 | 9,500 | 9,500 | 9,360 | 9,380 | 155,300 |
| 2019/10/23 | 9,300 | 9,440 | 9,180 | 9,440 | 280,000 |
| 2019/10/21 | 9,360 | 9,370 | 9,220 | 9,230 | 167,600 |
| 2019/10/18 | 9,450 | 9,530 | 9,310 | 9,360 | 281,000 |
| 2019/10/17 | 9,440 | 9,480 | 9,320 | 9,370 | 252,600 |
| 2019/10/16 | 9,600 | 9,710 | 9,480 | 9,500 | 261,100 |
| 2019/10/15 | 9,390 | 9,620 | 9,380 | 9,530 | 364,800 |
| 2019/10/11 | 9,320 | 9,350 | 9,230 | 9,270 | 221,600 |
| 2019/10/10 | 9,200 | 9,310 | 9,160 | 9,260 | 156,200 |
| 2019/10/09 | 9,160 | 9,290 | 9,110 | 9,260 | 185,500 |
| 2019/10/08 | 9,190 | 9,340 | 9,120 | 9,260 | 195,600 |
| 2019/10/07 | 9,090 | 9,140 | 8,910 | 9,140 | 230,600 |
| 2019/10/04 | 9,100 | 9,110 | 8,850 | 9,060 | 250,100 |
| 2019/10/03 | 9,120 | 9,240 | 9,020 | 9,150 | 275,000 |
| 2019/10/02 | 9,030 | 9,360 | 9,020 | 9,180 | 334,400 |
| 2019/10/01 | 9,110 | 9,170 | 9,030 | 9,070 | 127,200 |
| 2019/09/30 | 9,010 | 9,170 | 9,010 | 9,090 | 153,200 |
| 2019/09/27 | 9,090 | 9,160 | 8,990 | 9,100 | 275,700 |
| 2019/09/26 | 9,060 | 9,060 | 8,850 | 8,950 | 360,200 |
| 2019/09/25 | 9,080 | 9,170 | 9,000 | 9,110 | 259,700 |
| 2019/09/24 | 9,010 | 9,220 | 9,010 | 9,090 | 235,800 |
| 2019/09/20 | 9,020 | 9,030 | 8,880 | 8,940 | 193,400 |
| 2019/09/19 | 8,900 | 9,090 | 8,890 | 9,020 | 234,900 |
| 2019/09/18 | 8,690 | 8,880 | 8,680 | 8,850 | 225,800 |
| 2019/09/17 | 8,560 | 8,710 | 8,430 | 8,690 | 216,600 |
| 2019/09/13 | 8,590 | 8,710 | 8,500 | 8,660 | 277,400 |
| 2019/09/12 | 8,570 | 8,660 | 8,480 | 8,580 | 256,200 |
| 2019/09/11 | 8,240 | 8,430 | 8,150 | 8,420 | 407,700 |
| 2019/09/10 | 8,770 | 8,780 | 8,460 | 8,540 | 348,800 |
| 2019/09/09 | 8,790 | 8,980 | 8,770 | 8,960 | 139,100 |
| 2019/09/06 | 8,760 | 8,770 | 8,660 | 8,720 | 183,300 |
| 2019/09/05 | 8,710 | 8,840 | 8,660 | 8,780 | 166,700 |
| 2019/09/04 | 8,580 | 8,760 | 8,580 | 8,740 | 160,700 |
| 2019/09/03 | 8,650 | 8,720 | 8,630 | 8,680 | 126,000 |
| 2019/09/02 | 8,630 | 8,830 | 8,610 | 8,700 | 140,200 |
| 2019/08/30 | 8,820 | 8,850 | 8,680 | 8,730 | 280,600 |
| 2019/08/29 | 8,800 | 8,930 | 8,640 | 8,640 | 674,900 |
| 2019/08/28 | 9,000 | 9,010 | 8,760 | 8,770 | 222,600 |
| 2019/08/27 | 8,930 | 8,980 | 8,860 | 8,930 | 161,500 |
| 2019/08/26 | 8,690 | 8,920 | 8,660 | 8,900 | 205,500 |
| 2019/08/23 | 8,990 | 8,990 | 8,840 | 8,870 | 162,400 |
| 2019/08/22 | 9,040 | 9,060 | 8,850 | 8,960 | 206,400 |
| 2019/08/21 | 9,000 | 9,160 | 8,990 | 9,040 | 243,800 |
| 2019/08/20 | 8,850 | 9,010 | 8,840 | 8,950 | 253,000 |
| 2019/08/19 | 8,680 | 8,750 | 8,640 | 8,680 | 153,100 |
| 2019/08/16 | 8,540 | 8,690 | 8,480 | 8,680 | 164,100 |
| 2019/08/15 | 8,370 | 8,560 | 8,340 | 8,540 | 305,700 |
| 2019/08/14 | 8,740 | 8,770 | 8,530 | 8,550 | 308,100 |
| 2019/08/13 | 8,540 | 8,740 | 8,480 | 8,680 | 271,600 |
| 2019/08/09 | 8,600 | 8,930 | 8,600 | 8,690 | 458,000 |
| 2019/08/08 | 8,120 | 8,540 | 7,950 | 8,500 | 599,300 |
| 2019/08/07 | 7,870 | 7,990 | 7,750 | 7,980 | 297,500 |
| 2019/08/06 | 7,700 | 7,910 | 7,670 | 7,900 | 204,600 |
| 2019/08/05 | 7,850 | 7,930 | 7,790 | 7,910 | 193,100 |
| 2019/08/02 | 7,790 | 8,020 | 7,770 | 7,960 | 253,800 |
| 2019/08/01 | 7,810 | 7,890 | 7,780 | 7,800 | 161,800 |
| 2019/07/31 | 7,850 | 8,000 | 7,850 | 7,890 | 172,400 |
| 2019/07/30 | 7,980 | 8,050 | 7,850 | 7,950 | 171,200 |
| 2019/07/29 | 7,910 | 7,920 | 7,770 | 7,860 | 115,200 |
| 2019/07/26 | 7,800 | 7,880 | 7,780 | 7,880 | 115,600 |
| 2019/07/25 | 7,800 | 7,900 | 7,790 | 7,870 | 86,500 |
| 2019/07/24 | 7,910 | 7,940 | 7,800 | 7,870 | 187,700 |
| 2019/07/23 | 7,920 | 7,980 | 7,890 | 7,940 | 137,400 |
| 2019/07/22 | 7,990 | 8,000 | 7,920 | 7,940 | 136,300 |
| 2019/07/19 | 7,930 | 8,120 | 7,870 | 8,100 | 150,800 |
| 2019/07/18 | 7,970 | 8,080 | 7,960 | 7,990 | 167,700 |
| 2019/07/17 | 7,930 | 8,070 | 7,880 | 8,040 | 157,700 |
| 2019/07/16 | 8,040 | 8,070 | 7,960 | 8,040 | 102,100 |
| 2019/07/12 | 8,080 | 8,140 | 8,060 | 8,100 | 125,800 |
| 2019/07/11 | 7,990 | 8,100 | 7,960 | 8,050 | 130,300 |
| 2019/07/10 | 7,860 | 8,020 | 7,830 | 7,990 | 125,400 |
| 2019/07/09 | 7,920 | 8,040 | 7,900 | 7,970 | 119,900 |
| 2019/07/08 | 8,010 | 8,040 | 7,800 | 7,840 | 189,900 |
| 2019/07/05 | 8,140 | 8,160 | 8,010 | 8,090 | 126,900 |
| 2019/07/04 | 8,190 | 8,210 | 7,950 | 8,130 | 195,600 |
| 2019/07/03 | 8,320 | 8,360 | 8,120 | 8,180 | 167,700 |
| 2019/07/02 | 8,030 | 8,280 | 8,020 | 8,250 | 223,100 |
| 2019/07/01 | 7,840 | 7,990 | 7,770 | 7,960 | 291,900 |
| 2019/06/28 | 7,540 | 7,650 | 7,520 | 7,600 | 169,200 |
| 2019/06/27 | 7,620 | 7,650 | 7,490 | 7,540 | 230,900 |
| 2019/06/26 | 7,700 | 7,720 | 7,590 | 7,700 | 230,000 |
| 2019/06/25 | 7,790 | 7,900 | 7,770 | 7,830 | 130,800 |
| 2019/06/24 | 8,010 | 8,040 | 7,800 | 7,810 | 132,400 |
| 2019/06/21 | 7,950 | 8,070 | 7,900 | 7,960 | 277,200 |
| 2019/06/20 | 8,300 | 8,310 | 7,950 | 7,950 | 391,200 |
| 2019/06/19 | 8,430 | 8,470 | 8,370 | 8,420 | 211,700 |
| 2019/06/18 | 8,330 | 8,420 | 8,250 | 8,290 | 207,000 |
| 2019/06/17 | 8,230 | 8,330 | 8,200 | 8,260 | 200,700 |
| 2019/06/14 | 8,280 | 8,390 | 8,260 | 8,310 | 288,700 |
| 2019/06/13 | 8,120 | 8,250 | 8,100 | 8,220 | 141,400 |
| 2019/06/12 | 8,030 | 8,240 | 8,000 | 8,170 | 178,900 |
| 2019/06/11 | 8,070 | 8,150 | 8,020 | 8,060 | 134,600 |
| 2019/06/10 | 8,010 | 8,150 | 7,980 | 8,110 | 199,500 |
| 2019/06/07 | 7,800 | 7,890 | 7,790 | 7,830 | 155,700 |
| 2019/06/06 | 7,820 | 7,850 | 7,710 | 7,820 | 134,300 |
| 2019/06/05 | 7,670 | 7,830 | 7,640 | 7,790 | 220,600 |
| 2019/06/04 | 7,590 | 7,620 | 7,410 | 7,490 | 196,000 |
| 2019/06/03 | 7,490 | 7,530 | 7,360 | 7,460 | 135,100 |
| 2019/05/31 | 7,700 | 7,740 | 7,520 | 7,520 | 289,400 |
| 2019/05/30 | 7,830 | 7,870 | 7,710 | 7,750 | 115,700 |
| 2019/05/29 | 7,930 | 7,950 | 7,820 | 7,920 | 158,900 |
| 2019/05/28 | 7,980 | 8,090 | 7,970 | 8,030 | 254,300 |
| 2019/05/27 | 7,810 | 8,000 | 7,810 | 7,960 | 136,700 |
| 2019/05/24 | 7,870 | 7,960 | 7,860 | 7,960 | 114,100 |
| 2019/05/23 | 7,820 | 7,970 | 7,710 | 7,920 | 166,400 |
| 2019/05/22 | 7,810 | 7,880 | 7,690 | 7,750 | 136,600 |
| 2019/05/21 | 7,990 | 8,040 | 7,850 | 7,870 | 175,700 |
| 2019/05/20 | 8,030 | 8,050 | 7,960 | 8,050 | 147,800 |
| 2019/05/17 | 8,050 | 8,070 | 7,910 | 7,960 | 187,800 |
| 2019/05/16 | 7,960 | 7,970 | 7,840 | 7,930 | 207,600 |
| 2019/05/15 | 7,680 | 7,910 | 7,560 | 7,900 | 244,200 |
| 2019/05/14 | 7,530 | 7,940 | 7,210 | 7,690 | 474,200 |
| 2019/05/13 | 7,760 | 7,890 | 7,650 | 7,800 | 267,100 |
| 2019/05/10 | 7,800 | 7,890 | 7,740 | 7,830 | 271,300 |
| 2019/05/09 | 7,730 | 7,860 | 7,720 | 7,780 | 259,400 |
| 2019/05/08 | 7,640 | 7,780 | 7,640 | 7,750 | 228,000 |
| 2019/05/07 | 7,770 | 7,830 | 7,680 | 7,790 | 238,300 |
| 2019/04/26 | 7,510 | 7,700 | 7,500 | 7,660 | 238,200 |
| 2019/04/25 | 7,390 | 7,600 | 7,340 | 7,560 | 214,000 |
| 2019/04/24 | 7,480 | 7,560 | 7,380 | 7,390 | 325,900 |
| 2019/04/23 | 7,150 | 7,230 | 7,120 | 7,200 | 155,800 |
| 2019/04/22 | 7,040 | 7,070 | 6,960 | 7,010 | 161,500 |
| 2019/04/19 | 7,070 | 7,140 | 7,000 | 7,050 | 107,200 |
| 2019/04/18 | 7,290 | 7,310 | 7,020 | 7,050 | 215,200 |
| 2019/04/17 | 7,410 | 7,470 | 7,270 | 7,360 | 187,700 |
| 2019/04/16 | 7,590 | 7,610 | 7,380 | 7,380 | 226,100 |
| 2019/04/15 | 7,660 | 7,720 | 7,590 | 7,600 | 185,800 |
| 2019/04/12 | 7,650 | 7,650 | 7,470 | 7,520 | 129,800 |
| 2019/04/11 | 7,510 | 7,650 | 7,510 | 7,620 | 127,900 |
| 2019/04/10 | 7,400 | 7,590 | 7,370 | 7,500 | 162,400 |
| 2019/04/09 | 7,410 | 7,430 | 7,370 | 7,420 | 116,200 |
| 2019/04/08 | 7,430 | 7,580 | 7,390 | 7,500 | 165,100 |
| 2019/04/05 | 7,360 | 7,490 | 7,360 | 7,480 | 145,800 |
| 2019/04/04 | 7,400 | 7,400 | 7,250 | 7,290 | 252,300 |
| 2019/04/03 | 7,610 | 7,610 | 7,460 | 7,490 | 230,800 |
| 2019/04/02 | 7,760 | 7,770 | 7,590 | 7,620 | 308,100 |
| 2019/04/01 | 8,140 | 8,150 | 7,830 | 7,860 | 255,800 |
| 2019/03/29 | 7,900 | 8,070 | 7,860 | 8,060 | 277,400 |
| 2019/03/28 | 7,770 | 7,800 | 7,650 | 7,750 | 225,100 |
| 2019/03/27 | 7,920 | 7,990 | 7,820 | 7,970 | 264,600 |
| 2019/03/26 | 7,490 | 7,800 | 7,490 | 7,770 | 366,200 |
| 2019/03/25 | 7,410 | 7,480 | 7,340 | 7,430 | 194,100 |
| 2019/03/22 | 7,620 | 7,700 | 7,600 | 7,630 | 253,000 |
| 2019/03/20 | 7,410 | 7,520 | 7,320 | 7,490 | 204,900 |
| 2019/03/19 | 7,620 | 7,620 | 7,410 | 7,410 | 200,300 |
| 2019/03/18 | 7,680 | 7,720 | 7,570 | 7,620 | 231,200 |
| 2019/03/15 | 7,540 | 7,780 | 7,540 | 7,750 | 208,200 |
| 2019/03/14 | 7,600 | 7,660 | 7,530 | 7,610 | 154,300 |
| 2019/03/13 | 7,490 | 7,600 | 7,460 | 7,520 | 126,400 |
| 2019/03/12 | 7,390 | 7,620 | 7,390 | 7,590 | 191,300 |
| 2019/03/11 | 7,280 | 7,440 | 7,250 | 7,350 | 114,800 |
| 2019/03/08 | 7,390 | 7,410 | 7,300 | 7,300 | 194,200 |
| 2019/03/07 | 7,500 | 7,570 | 7,450 | 7,490 | 130,400 |
| 2019/03/06 | 7,500 | 7,600 | 7,410 | 7,580 | 189,700 |
| 2019/03/05 | 7,470 | 7,550 | 7,350 | 7,400 | 280,600 |
| 2019/03/04 | 7,360 | 7,580 | 7,330 | 7,580 | 235,800 |
| 2019/03/01 | 7,120 | 7,350 | 7,120 | 7,320 | 185,900 |
| 2019/02/28 | 7,090 | 7,160 | 7,050 | 7,070 | 213,600 |
| 2019/02/27 | 7,000 | 7,110 | 6,910 | 7,050 | 183,600 |
| 2019/02/26 | 6,910 | 7,020 | 6,880 | 6,970 | 136,200 |
| 2019/02/25 | 6,800 | 6,880 | 6,770 | 6,860 | 99,100 |
| 2019/02/22 | 6,860 | 6,890 | 6,770 | 6,800 | 88,800 |
| 2019/02/21 | 6,850 | 6,870 | 6,760 | 6,860 | 95,300 |
| 2019/02/20 | 6,910 | 6,940 | 6,770 | 6,840 | 193,000 |
| 2019/02/19 | 6,970 | 7,040 | 6,890 | 6,910 | 131,300 |
| 2019/02/18 | 6,930 | 7,020 | 6,800 | 7,000 | 243,600 |
| 2019/02/15 | 6,830 | 6,880 | 6,710 | 6,750 | 275,500 |
| 2019/02/14 | 6,960 | 7,030 | 6,930 | 6,950 | 154,600 |
| 2019/02/13 | 6,970 | 7,050 | 6,950 | 6,990 | 302,300 |
| 2019/02/12 | 6,970 | 7,200 | 6,940 | 7,170 | 214,200 |
| 2019/02/08 | 7,120 | 7,140 | 6,950 | 6,980 | 286,000 |
| 2019/02/07 | 7,210 | 7,430 | 7,140 | 7,200 | 393,800 |
| 2019/02/06 | 7,150 | 7,300 | 7,090 | 7,170 | 162,800 |
| 2019/02/05 | 7,250 | 7,270 | 7,080 | 7,110 | 185,200 |
| 2019/02/04 | 7,150 | 7,370 | 7,100 | 7,300 | 202,600 |
| 2019/02/01 | 6,940 | 7,090 | 6,910 | 7,050 | 170,500 |
| 2019/01/31 | 6,850 | 6,940 | 6,800 | 6,900 | 197,500 |
| 2019/01/30 | 6,790 | 6,840 | 6,680 | 6,730 | 225,300 |
| 2019/01/29 | 6,610 | 6,800 | 6,610 | 6,780 | 194,900 |
| 2019/01/28 | 6,570 | 6,690 | 6,540 | 6,640 | 130,700 |
| 2019/01/25 | 6,590 | 6,700 | 6,530 | 6,630 | 172,700 |
| 2019/01/24 | 6,460 | 6,590 | 6,420 | 6,560 | 157,000 |
| 2019/01/23 | 6,540 | 6,590 | 6,440 | 6,510 | 247,500 |
| 2019/01/22 | 6,600 | 6,680 | 6,500 | 6,540 | 182,600 |
| 2019/01/21 | 6,500 | 6,580 | 6,470 | 6,510 | 144,400 |
| 2019/01/18 | 6,430 | 6,500 | 6,400 | 6,430 | 115,100 |
| 2019/01/17 | 6,400 | 6,430 | 6,240 | 6,340 | 158,100 |
| 2019/01/16 | 6,330 | 6,540 | 6,280 | 6,470 | 234,900 |
| 2019/01/15 | 6,230 | 6,460 | 6,220 | 6,310 | 182,200 |
| 2019/01/11 | 6,290 | 6,360 | 6,170 | 6,300 | 274,500 |
| 2019/01/10 | 6,490 | 6,490 | 6,240 | 6,250 | 280,400 |
| 2019/01/09 | 6,740 | 6,740 | 6,570 | 6,590 | 188,400 |
| 2019/01/08 | 6,750 | 6,820 | 6,690 | 6,690 | 238,300 |
| 2019/01/07 | 6,760 | 6,760 | 6,570 | 6,680 | 298,200 |
| 2019/01/04 | 6,790 | 6,860 | 6,490 | 6,550 | 520,600 |