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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,030 | 8,110 | 8,010 | 8,010 | 79,400 |
| 2021/12/29 | 8,210 | 8,210 | 7,970 | 8,090 | 144,000 |
| 2021/12/28 | 8,120 | 8,260 | 8,090 | 8,210 | 91,100 |
| 2021/12/27 | 8,100 | 8,160 | 8,070 | 8,120 | 61,500 |
| 2021/12/24 | 8,190 | 8,210 | 8,050 | 8,120 | 99,500 |
| 2021/12/23 | 8,330 | 8,340 | 8,150 | 8,180 | 109,900 |
| 2021/12/22 | 8,120 | 8,220 | 8,080 | 8,220 | 178,500 |
| 2021/12/21 | 8,100 | 8,190 | 8,040 | 8,120 | 149,100 |
| 2021/12/20 | 7,790 | 7,960 | 7,780 | 7,960 | 155,700 |
| 2021/12/17 | 8,080 | 8,120 | 7,800 | 7,850 | 266,800 |
| 2021/12/16 | 8,120 | 8,170 | 8,080 | 8,120 | 128,000 |
| 2021/12/15 | 8,020 | 8,120 | 8,010 | 8,040 | 134,400 |
| 2021/12/14 | 8,100 | 8,210 | 8,080 | 8,090 | 134,700 |
| 2021/12/13 | 8,210 | 8,240 | 8,080 | 8,090 | 109,100 |
| 2021/12/10 | 8,200 | 8,210 | 8,060 | 8,080 | 137,400 |
| 2021/12/09 | 8,260 | 8,340 | 8,210 | 8,210 | 97,300 |
| 2021/12/08 | 8,500 | 8,560 | 8,380 | 8,410 | 183,900 |
| 2021/12/07 | 8,130 | 8,380 | 8,080 | 8,350 | 130,500 |
| 2021/12/06 | 8,210 | 8,300 | 8,140 | 8,150 | 104,500 |
| 2021/12/03 | 8,130 | 8,220 | 8,040 | 8,220 | 170,700 |
| 2021/12/02 | 8,190 | 8,260 | 8,160 | 8,160 | 174,100 |
| 2021/12/01 | 8,360 | 8,390 | 8,160 | 8,230 | 245,500 |
| 2021/11/30 | 8,520 | 8,660 | 8,400 | 8,400 | 467,500 |
| 2021/11/29 | 8,620 | 8,690 | 8,490 | 8,520 | 161,500 |
| 2021/11/26 | 8,810 | 8,860 | 8,540 | 8,610 | 124,400 |
| 2021/11/25 | 8,770 | 8,920 | 8,710 | 8,810 | 110,900 |
| 2021/11/24 | 8,650 | 8,720 | 8,590 | 8,700 | 110,800 |
| 2021/11/22 | 8,620 | 8,800 | 8,600 | 8,760 | 96,100 |
| 2021/11/19 | 8,720 | 8,730 | 8,560 | 8,620 | 119,700 |
| 2021/11/18 | 8,750 | 8,790 | 8,600 | 8,670 | 85,700 |
| 2021/11/17 | 9,010 | 9,090 | 8,800 | 8,830 | 82,900 |
| 2021/11/16 | 8,750 | 9,020 | 8,750 | 8,980 | 146,100 |
| 2021/11/15 | 8,900 | 8,900 | 8,720 | 8,870 | 150,900 |
| 2021/11/12 | 8,620 | 8,880 | 8,580 | 8,820 | 175,300 |
| 2021/11/11 | 8,920 | 8,920 | 8,550 | 8,620 | 205,400 |
| 2021/11/10 | 9,020 | 9,040 | 8,930 | 8,950 | 87,400 |
| 2021/11/09 | 9,090 | 9,100 | 8,970 | 9,030 | 88,400 |
| 2021/11/08 | 9,320 | 9,320 | 9,040 | 9,060 | 106,900 |
| 2021/11/05 | 9,270 | 9,360 | 9,210 | 9,360 | 83,000 |
| 2021/11/04 | 9,450 | 9,470 | 9,300 | 9,360 | 180,400 |
| 2021/11/02 | 9,230 | 9,280 | 9,200 | 9,210 | 85,700 |
| 2021/11/01 | 9,280 | 9,330 | 9,200 | 9,320 | 100,600 |
| 2021/10/29 | 9,020 | 9,150 | 8,940 | 9,110 | 169,800 |
| 2021/10/28 | 9,170 | 9,180 | 8,970 | 9,020 | 603,500 |
| 2021/10/27 | 9,020 | 9,140 | 8,990 | 9,140 | 149,100 |
| 2021/10/26 | 8,990 | 9,070 | 8,910 | 9,050 | 193,500 |
| 2021/10/25 | 8,840 | 9,020 | 8,820 | 8,920 | 150,800 |
| 2021/10/22 | 8,910 | 9,100 | 8,910 | 8,940 | 160,300 |
| 2021/10/21 | 8,880 | 9,040 | 8,850 | 8,970 | 145,400 |
| 2021/10/20 | 8,940 | 8,940 | 8,800 | 8,910 | 159,400 |
| 2021/10/19 | 8,840 | 8,900 | 8,750 | 8,810 | 136,700 |
| 2021/10/18 | 9,110 | 9,130 | 8,850 | 8,930 | 136,200 |
| 2021/10/15 | 8,990 | 9,230 | 8,880 | 9,200 | 179,000 |
| 2021/10/14 | 8,710 | 8,860 | 8,640 | 8,860 | 144,700 |
| 2021/10/13 | 8,810 | 8,880 | 8,730 | 8,840 | 122,500 |
| 2021/10/12 | 8,780 | 8,910 | 8,780 | 8,830 | 222,000 |
| 2021/10/11 | 8,660 | 8,850 | 8,620 | 8,820 | 91,700 |
| 2021/10/08 | 8,660 | 8,860 | 8,620 | 8,780 | 135,800 |
| 2021/10/07 | 8,670 | 8,720 | 8,600 | 8,630 | 141,400 |
| 2021/10/06 | 8,790 | 8,860 | 8,610 | 8,650 | 173,100 |
| 2021/10/05 | 9,030 | 9,080 | 8,830 | 8,860 | 118,900 |
| 2021/10/04 | 9,210 | 9,220 | 9,060 | 9,180 | 88,400 |
| 2021/10/01 | 9,250 | 9,270 | 9,080 | 9,120 | 120,400 |
| 2021/09/30 | 9,340 | 9,350 | 9,180 | 9,300 | 152,100 |
| 2021/09/29 | 9,290 | 9,300 | 9,130 | 9,210 | 137,800 |
| 2021/09/28 | 9,580 | 9,600 | 9,360 | 9,400 | 143,800 |
| 2021/09/27 | 9,800 | 9,840 | 9,710 | 9,730 | 128,500 |
| 2021/09/24 | 9,670 | 9,810 | 9,660 | 9,770 | 115,100 |
| 2021/09/22 | 9,640 | 9,710 | 9,560 | 9,560 | 117,200 |
| 2021/09/21 | 9,710 | 9,710 | 9,430 | 9,630 | 173,500 |
| 2021/09/17 | 9,580 | 9,780 | 9,580 | 9,740 | 258,700 |
| 2021/09/16 | 9,480 | 9,630 | 9,440 | 9,610 | 153,800 |
| 2021/09/15 | 9,560 | 9,630 | 9,410 | 9,440 | 166,900 |
| 2021/09/14 | 9,430 | 9,570 | 9,410 | 9,550 | 177,500 |
| 2021/09/13 | 9,370 | 9,430 | 9,240 | 9,430 | 119,200 |
| 2021/09/10 | 9,280 | 9,380 | 9,210 | 9,380 | 194,500 |
| 2021/09/09 | 9,500 | 9,500 | 9,260 | 9,310 | 166,800 |
| 2021/09/08 | 9,350 | 9,450 | 9,260 | 9,420 | 226,800 |
| 2021/09/07 | 9,300 | 9,400 | 9,260 | 9,290 | 120,600 |
| 2021/09/06 | 9,260 | 9,290 | 9,170 | 9,260 | 125,900 |
| 2021/09/03 | 9,000 | 9,240 | 8,980 | 9,210 | 164,700 |
| 2021/09/02 | 9,120 | 9,180 | 8,990 | 9,140 | 156,600 |
| 2021/09/01 | 8,880 | 9,080 | 8,870 | 9,020 | 154,600 |
| 2021/08/31 | 8,770 | 8,960 | 8,760 | 8,930 | 143,600 |
| 2021/08/30 | 8,740 | 8,770 | 8,610 | 8,770 | 121,500 |
| 2021/08/27 | 8,810 | 8,830 | 8,640 | 8,720 | 93,200 |
| 2021/08/26 | 8,960 | 9,000 | 8,880 | 8,910 | 140,100 |
| 2021/08/25 | 8,870 | 8,990 | 8,790 | 8,900 | 133,700 |
| 2021/08/24 | 8,800 | 8,920 | 8,780 | 8,820 | 183,600 |
| 2021/08/23 | 8,770 | 8,910 | 8,770 | 8,780 | 128,700 |
| 2021/08/20 | 8,680 | 8,810 | 8,630 | 8,700 | 161,300 |
| 2021/08/19 | 8,390 | 8,630 | 8,390 | 8,530 | 147,400 |
| 2021/08/18 | 8,440 | 8,550 | 8,390 | 8,400 | 166,600 |
| 2021/08/17 | 8,380 | 8,480 | 8,320 | 8,350 | 84,500 |
| 2021/08/16 | 8,610 | 8,630 | 8,270 | 8,350 | 157,700 |
| 2021/08/13 | 8,650 | 8,810 | 8,620 | 8,630 | 104,900 |
| 2021/08/12 | 8,760 | 8,770 | 8,480 | 8,610 | 118,700 |
| 2021/08/11 | 8,660 | 8,940 | 8,660 | 8,740 | 242,100 |
| 2021/08/10 | 8,180 | 8,460 | 8,180 | 8,370 | 102,300 |
| 2021/08/06 | 8,230 | 8,310 | 8,190 | 8,210 | 55,500 |
| 2021/08/05 | 8,220 | 8,360 | 8,210 | 8,240 | 78,700 |
| 2021/08/04 | 8,280 | 8,330 | 8,220 | 8,280 | 76,200 |
| 2021/08/03 | 8,300 | 8,380 | 8,250 | 8,350 | 77,700 |
| 2021/08/02 | 8,330 | 8,440 | 8,290 | 8,420 | 91,000 |
| 2021/07/30 | 8,330 | 8,330 | 8,160 | 8,220 | 111,700 |
| 2021/07/29 | 8,550 | 8,580 | 8,410 | 8,450 | 66,000 |
| 2021/07/28 | 8,580 | 8,660 | 8,470 | 8,500 | 137,500 |
| 2021/07/27 | 8,710 | 8,780 | 8,670 | 8,730 | 101,300 |
| 2021/07/26 | 8,620 | 8,720 | 8,620 | 8,690 | 93,900 |
| 2021/07/21 | 8,500 | 8,650 | 8,470 | 8,540 | 72,500 |
| 2021/07/20 | 8,530 | 8,600 | 8,470 | 8,500 | 100,000 |
| 2021/07/19 | 8,530 | 8,600 | 8,480 | 8,540 | 98,800 |
| 2021/07/16 | 8,570 | 8,700 | 8,560 | 8,570 | 74,800 |
| 2021/07/15 | 8,860 | 8,900 | 8,700 | 8,720 | 101,200 |
| 2021/07/14 | 8,750 | 8,860 | 8,710 | 8,760 | 124,800 |
| 2021/07/13 | 8,840 | 8,930 | 8,740 | 8,790 | 97,400 |
| 2021/07/12 | 8,720 | 8,830 | 8,690 | 8,770 | 106,300 |
| 2021/07/09 | 8,450 | 8,610 | 8,410 | 8,580 | 182,500 |
| 2021/07/08 | 8,640 | 8,730 | 8,600 | 8,600 | 143,100 |
| 2021/07/07 | 8,650 | 8,780 | 8,600 | 8,730 | 130,400 |
| 2021/07/06 | 8,760 | 8,760 | 8,660 | 8,660 | 60,000 |
| 2021/07/05 | 8,800 | 8,900 | 8,760 | 8,760 | 90,600 |
| 2021/07/02 | 8,780 | 8,930 | 8,730 | 8,750 | 202,400 |
| 2021/07/01 | 8,800 | 8,800 | 8,670 | 8,780 | 162,900 |
| 2021/06/30 | 9,110 | 9,120 | 8,780 | 8,810 | 206,400 |
| 2021/06/29 | 9,050 | 9,120 | 8,950 | 9,080 | 112,300 |
| 2021/06/28 | 9,170 | 9,170 | 8,980 | 9,080 | 192,900 |
| 2021/06/25 | 9,240 | 9,270 | 9,090 | 9,100 | 215,500 |
| 2021/06/24 | 9,300 | 9,360 | 9,190 | 9,240 | 201,700 |
| 2021/06/23 | 9,120 | 9,140 | 8,990 | 9,000 | 163,400 |
| 2021/06/22 | 9,000 | 9,160 | 8,880 | 9,160 | 216,300 |
| 2021/06/21 | 8,870 | 8,990 | 8,840 | 8,980 | 146,300 |
| 2021/06/18 | 8,920 | 8,950 | 8,840 | 8,930 | 250,300 |
| 2021/06/17 | 8,860 | 8,950 | 8,790 | 8,850 | 155,000 |
| 2021/06/16 | 8,750 | 8,930 | 8,690 | 8,890 | 173,500 |
| 2021/06/15 | 8,620 | 8,720 | 8,580 | 8,650 | 149,300 |
| 2021/06/14 | 8,750 | 8,770 | 8,630 | 8,670 | 145,800 |
| 2021/06/11 | 8,540 | 8,580 | 8,450 | 8,520 | 240,000 |
| 2021/06/10 | 8,420 | 8,510 | 8,390 | 8,480 | 144,800 |
| 2021/06/09 | 8,280 | 8,430 | 8,220 | 8,370 | 166,700 |
| 2021/06/08 | 8,280 | 8,380 | 8,240 | 8,320 | 203,500 |
| 2021/06/07 | 8,020 | 8,150 | 7,920 | 8,130 | 135,400 |
| 2021/06/04 | 7,790 | 7,950 | 7,710 | 7,940 | 157,800 |
| 2021/06/03 | 7,850 | 7,930 | 7,770 | 7,810 | 106,700 |
| 2021/06/02 | 7,780 | 7,840 | 7,670 | 7,820 | 150,600 |
| 2021/06/01 | 7,840 | 7,840 | 7,660 | 7,790 | 161,900 |
| 2021/05/31 | 7,880 | 7,960 | 7,770 | 7,840 | 165,000 |
| 2021/05/28 | 7,810 | 7,970 | 7,720 | 7,930 | 317,600 |
| 2021/05/27 | 7,700 | 7,920 | 7,640 | 7,850 | 664,700 |
| 2021/05/26 | 7,820 | 7,920 | 7,790 | 7,850 | 192,500 |
| 2021/05/25 | 8,000 | 8,010 | 7,810 | 7,830 | 203,100 |
| 2021/05/24 | 7,740 | 7,840 | 7,720 | 7,780 | 119,800 |
| 2021/05/21 | 7,590 | 7,780 | 7,530 | 7,750 | 158,700 |
| 2021/05/20 | 7,650 | 7,790 | 7,620 | 7,670 | 249,800 |
| 2021/05/19 | 7,310 | 7,680 | 7,270 | 7,630 | 363,500 |
| 2021/05/18 | 7,230 | 7,280 | 7,180 | 7,230 | 162,000 |
| 2021/05/17 | 7,000 | 7,340 | 6,930 | 7,160 | 295,400 |
| 2021/05/14 | 7,060 | 7,210 | 7,030 | 7,150 | 153,100 |
| 2021/05/13 | 7,110 | 7,180 | 7,000 | 7,080 | 176,000 |
| 2021/05/12 | 7,210 | 7,320 | 7,070 | 7,120 | 178,000 |
| 2021/05/11 | 7,300 | 7,360 | 7,130 | 7,130 | 189,600 |
| 2021/05/10 | 7,300 | 7,420 | 7,270 | 7,410 | 115,200 |
| 2021/05/07 | 7,260 | 7,420 | 7,240 | 7,260 | 189,800 |
| 2021/05/06 | 7,480 | 7,570 | 7,290 | 7,330 | 214,700 |
| 2021/04/30 | 7,260 | 7,450 | 7,230 | 7,360 | 148,700 |
| 2021/04/28 | 7,400 | 7,420 | 7,230 | 7,260 | 137,400 |
| 2021/04/27 | 7,570 | 7,580 | 7,410 | 7,450 | 119,100 |
| 2021/04/26 | 7,710 | 7,710 | 7,510 | 7,530 | 142,200 |
| 2021/04/23 | 7,790 | 7,850 | 7,730 | 7,740 | 117,400 |
| 2021/04/22 | 7,740 | 7,910 | 7,710 | 7,910 | 155,700 |
| 2021/04/21 | 7,690 | 7,730 | 7,600 | 7,630 | 108,800 |
| 2021/04/20 | 7,800 | 7,860 | 7,760 | 7,770 | 101,500 |
| 2021/04/19 | 7,830 | 7,930 | 7,790 | 7,810 | 76,400 |
| 2021/04/16 | 7,840 | 7,840 | 7,700 | 7,760 | 85,000 |
| 2021/04/15 | 7,750 | 7,860 | 7,750 | 7,860 | 62,600 |
| 2021/04/14 | 7,780 | 7,840 | 7,720 | 7,730 | 95,900 |
| 2021/04/13 | 7,820 | 7,910 | 7,770 | 7,780 | 67,100 |
| 2021/04/12 | 7,830 | 7,830 | 7,700 | 7,730 | 64,200 |
| 2021/04/09 | 7,690 | 7,850 | 7,670 | 7,740 | 111,700 |
| 2021/04/08 | 7,840 | 7,840 | 7,630 | 7,680 | 144,400 |
| 2021/04/07 | 7,930 | 7,930 | 7,790 | 7,830 | 170,200 |
| 2021/04/06 | 8,040 | 8,120 | 7,900 | 7,940 | 108,500 |
| 2021/04/05 | 8,180 | 8,190 | 8,040 | 8,050 | 100,600 |
| 2021/04/02 | 8,270 | 8,300 | 8,120 | 8,120 | 115,800 |
| 2021/04/01 | 8,320 | 8,340 | 8,190 | 8,220 | 202,900 |
| 2021/03/31 | 8,270 | 8,370 | 8,170 | 8,230 | 316,900 |
| 2021/03/30 | 8,470 | 8,470 | 8,280 | 8,420 | 218,500 |
| 2021/03/29 | 8,190 | 8,400 | 8,160 | 8,370 | 303,600 |
| 2021/03/26 | 7,910 | 8,130 | 7,860 | 8,100 | 157,500 |
| 2021/03/25 | 7,930 | 7,960 | 7,860 | 7,910 | 141,800 |
| 2021/03/24 | 7,950 | 7,960 | 7,800 | 7,860 | 139,900 |
| 2021/03/23 | 8,140 | 8,140 | 7,990 | 7,990 | 132,200 |
| 2021/03/22 | 7,980 | 8,070 | 7,920 | 8,050 | 133,900 |
| 2021/03/19 | 8,040 | 8,080 | 7,950 | 8,060 | 233,200 |
| 2021/03/18 | 8,030 | 8,040 | 7,880 | 7,990 | 222,600 |
| 2021/03/17 | 8,040 | 8,090 | 7,920 | 8,050 | 215,900 |
| 2021/03/16 | 8,170 | 8,220 | 8,110 | 8,190 | 170,700 |
| 2021/03/15 | 7,870 | 8,110 | 7,860 | 8,110 | 193,400 |
| 2021/03/12 | 7,780 | 7,840 | 7,700 | 7,840 | 195,100 |
| 2021/03/11 | 7,690 | 7,750 | 7,630 | 7,730 | 159,600 |
| 2021/03/10 | 7,710 | 7,730 | 7,650 | 7,690 | 165,000 |
| 2021/03/09 | 7,540 | 7,700 | 7,500 | 7,630 | 147,500 |
| 2021/03/08 | 7,440 | 7,550 | 7,420 | 7,460 | 180,500 |
| 2021/03/05 | 7,150 | 7,330 | 7,110 | 7,330 | 172,600 |
| 2021/03/04 | 7,190 | 7,210 | 7,060 | 7,140 | 171,800 |
| 2021/03/03 | 7,400 | 7,450 | 7,300 | 7,320 | 145,000 |
| 2021/03/02 | 7,380 | 7,410 | 7,290 | 7,370 | 166,300 |
| 2021/03/01 | 7,340 | 7,400 | 7,260 | 7,330 | 173,500 |
| 2021/02/26 | 7,530 | 7,530 | 7,220 | 7,230 | 259,000 |
| 2021/02/25 | 7,720 | 7,720 | 7,530 | 7,560 | 194,600 |
| 2021/02/24 | 7,840 | 7,850 | 7,650 | 7,660 | 187,900 |
| 2021/02/22 | 7,880 | 7,890 | 7,770 | 7,810 | 147,300 |
| 2021/02/19 | 7,780 | 7,820 | 7,720 | 7,790 | 137,700 |
| 2021/02/18 | 7,750 | 7,840 | 7,700 | 7,780 | 147,800 |
| 2021/02/17 | 7,810 | 7,820 | 7,690 | 7,690 | 126,500 |
| 2021/02/16 | 7,770 | 7,850 | 7,730 | 7,830 | 138,800 |
| 2021/02/15 | 7,780 | 7,830 | 7,740 | 7,790 | 151,000 |
| 2021/02/12 | 7,870 | 7,940 | 7,730 | 7,740 | 211,800 |
| 2021/02/10 | 7,810 | 7,890 | 7,740 | 7,810 | 244,300 |
| 2021/02/09 | 8,070 | 8,070 | 7,800 | 7,900 | 316,500 |
| 2021/02/08 | 7,950 | 8,070 | 7,860 | 8,050 | 230,400 |
| 2021/02/05 | 7,910 | 7,970 | 7,790 | 7,920 | 188,900 |
| 2021/02/04 | 7,880 | 7,930 | 7,740 | 7,790 | 178,000 |
| 2021/02/03 | 7,730 | 7,920 | 7,690 | 7,900 | 187,700 |
| 2021/02/02 | 7,710 | 7,760 | 7,660 | 7,730 | 193,400 |
| 2021/02/01 | 7,680 | 7,760 | 7,630 | 7,710 | 222,300 |
| 2021/01/29 | 7,510 | 7,850 | 7,510 | 7,710 | 506,000 |
| 2021/01/28 | 7,300 | 7,570 | 7,300 | 7,530 | 920,400 |
| 2021/01/27 | 7,310 | 7,430 | 7,280 | 7,380 | 272,500 |
| 2021/01/26 | 7,250 | 7,280 | 7,220 | 7,240 | 99,200 |
| 2021/01/25 | 7,270 | 7,320 | 7,230 | 7,280 | 142,400 |
| 2021/01/22 | 7,080 | 7,180 | 7,040 | 7,180 | 148,700 |
| 2021/01/21 | 7,120 | 7,200 | 7,120 | 7,150 | 144,000 |
| 2021/01/20 | 7,110 | 7,150 | 7,030 | 7,120 | 163,800 |
| 2021/01/19 | 7,260 | 7,260 | 7,150 | 7,170 | 140,700 |
| 2021/01/18 | 7,240 | 7,320 | 7,210 | 7,260 | 195,600 |
| 2021/01/15 | 7,330 | 7,370 | 7,160 | 7,220 | 170,400 |
| 2021/01/14 | 7,190 | 7,330 | 7,130 | 7,280 | 237,400 |
| 2021/01/13 | 7,310 | 7,310 | 7,120 | 7,250 | 194,800 |
| 2021/01/12 | 7,540 | 7,610 | 7,300 | 7,370 | 453,100 |
| 2021/01/08 | 7,180 | 7,500 | 7,180 | 7,430 | 1,053,500 |
| 2021/01/07 | 7,040 | 7,040 | 6,820 | 6,830 | 266,000 |
| 2021/01/06 | 6,830 | 7,020 | 6,830 | 7,010 | 264,700 |
| 2021/01/05 | 6,800 | 6,880 | 6,780 | 6,830 | 187,900 |
| 2021/01/04 | 6,730 | 6,750 | 6,660 | 6,720 | 221,000 |