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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,560 | 7,600 | 7,440 | 7,480 | 149,900 |
| 2022/12/29 | 7,410 | 7,530 | 7,370 | 7,520 | 99,400 |
| 2022/12/28 | 7,400 | 7,460 | 7,340 | 7,440 | 179,200 |
| 2022/12/27 | 7,540 | 7,570 | 7,430 | 7,490 | 158,400 |
| 2022/12/26 | 7,540 | 7,540 | 7,400 | 7,470 | 100,900 |
| 2022/12/23 | 7,480 | 7,550 | 7,450 | 7,550 | 98,000 |
| 2022/12/22 | 7,530 | 7,550 | 7,460 | 7,520 | 167,400 |
| 2022/12/21 | 7,450 | 7,600 | 7,400 | 7,490 | 152,600 |
| 2022/12/20 | 7,670 | 7,720 | 7,420 | 7,470 | 248,200 |
| 2022/12/19 | 7,790 | 7,790 | 7,650 | 7,680 | 135,000 |
| 2022/12/16 | 7,930 | 7,930 | 7,760 | 7,810 | 187,800 |
| 2022/12/15 | 8,050 | 8,050 | 7,980 | 8,000 | 107,000 |
| 2022/12/14 | 7,990 | 8,040 | 7,940 | 8,020 | 153,100 |
| 2022/12/13 | 7,900 | 7,980 | 7,870 | 7,930 | 155,800 |
| 2022/12/12 | 7,860 | 7,910 | 7,810 | 7,870 | 124,200 |
| 2022/12/09 | 7,630 | 7,900 | 7,630 | 7,900 | 244,300 |
| 2022/12/08 | 7,830 | 7,840 | 7,640 | 7,710 | 214,800 |
| 2022/12/07 | 7,690 | 7,830 | 7,660 | 7,790 | 232,800 |
| 2022/12/06 | 7,740 | 7,840 | 7,700 | 7,750 | 207,800 |
| 2022/12/05 | 7,770 | 7,790 | 7,670 | 7,750 | 241,900 |
| 2022/12/02 | 7,810 | 7,810 | 7,720 | 7,740 | 394,700 |
| 2022/12/01 | 8,090 | 8,090 | 7,770 | 7,880 | 607,900 |
| 2022/11/30 | 8,220 | 8,240 | 8,060 | 8,090 | 526,100 |
| 2022/11/29 | 8,520 | 8,530 | 8,280 | 8,320 | 258,100 |
| 2022/11/28 | 8,700 | 8,770 | 8,570 | 8,600 | 204,100 |
| 2022/11/25 | 8,830 | 8,850 | 8,700 | 8,790 | 200,100 |
| 2022/11/24 | 8,780 | 8,880 | 8,700 | 8,760 | 192,100 |
| 2022/11/22 | 8,670 | 8,760 | 8,640 | 8,670 | 124,200 |
| 2022/11/21 | 8,620 | 8,640 | 8,490 | 8,520 | 80,000 |
| 2022/11/18 | 8,470 | 8,600 | 8,460 | 8,570 | 161,100 |
| 2022/11/17 | 8,450 | 8,570 | 8,440 | 8,470 | 99,400 |
| 2022/11/16 | 8,600 | 8,600 | 8,370 | 8,410 | 162,200 |
| 2022/11/15 | 8,630 | 8,680 | 8,550 | 8,610 | 177,100 |
| 2022/11/14 | 8,330 | 8,620 | 8,300 | 8,490 | 291,300 |
| 2022/11/11 | 8,110 | 8,540 | 8,090 | 8,330 | 368,100 |
| 2022/11/10 | 7,900 | 8,010 | 7,840 | 7,920 | 132,600 |
| 2022/11/09 | 7,990 | 8,020 | 7,860 | 7,940 | 125,400 |
| 2022/11/08 | 7,950 | 8,080 | 7,930 | 8,030 | 88,400 |
| 2022/11/07 | 7,980 | 8,030 | 7,920 | 7,930 | 126,600 |
| 2022/11/04 | 8,090 | 8,120 | 7,950 | 7,980 | 150,900 |
| 2022/11/02 | 8,100 | 8,210 | 7,990 | 8,140 | 170,400 |
| 2022/11/01 | 8,230 | 8,300 | 8,140 | 8,170 | 140,800 |
| 2022/10/31 | 8,140 | 8,340 | 8,140 | 8,240 | 316,100 |
| 2022/10/28 | 7,940 | 8,170 | 7,900 | 8,080 | 524,300 |
| 2022/10/27 | 7,820 | 8,300 | 7,790 | 8,080 | 682,100 |
| 2022/10/26 | 7,560 | 7,650 | 7,520 | 7,610 | 138,900 |
| 2022/10/25 | 7,460 | 7,470 | 7,390 | 7,410 | 95,600 |
| 2022/10/24 | 7,560 | 7,590 | 7,380 | 7,400 | 77,800 |
| 2022/10/21 | 7,500 | 7,500 | 7,410 | 7,450 | 122,300 |
| 2022/10/20 | 7,600 | 7,670 | 7,430 | 7,510 | 282,000 |
| 2022/10/19 | 7,700 | 7,760 | 7,660 | 7,670 | 131,000 |
| 2022/10/18 | 7,660 | 7,680 | 7,550 | 7,670 | 125,700 |
| 2022/10/17 | 7,690 | 7,690 | 7,520 | 7,560 | 176,700 |
| 2022/10/14 | 7,740 | 7,790 | 7,670 | 7,750 | 169,900 |
| 2022/10/13 | 7,670 | 7,720 | 7,610 | 7,660 | 136,300 |
| 2022/10/12 | 7,600 | 7,740 | 7,600 | 7,670 | 154,100 |
| 2022/10/11 | 7,540 | 7,670 | 7,510 | 7,600 | 181,700 |
| 2022/10/07 | 7,580 | 7,650 | 7,560 | 7,650 | 205,900 |
| 2022/10/06 | 7,710 | 7,850 | 7,710 | 7,730 | 239,500 |
| 2022/10/05 | 7,600 | 7,660 | 7,490 | 7,630 | 211,400 |
| 2022/10/04 | 7,530 | 7,610 | 7,500 | 7,590 | 217,400 |
| 2022/10/03 | 7,320 | 7,370 | 7,210 | 7,360 | 165,700 |
| 2022/09/30 | 7,500 | 7,520 | 7,370 | 7,400 | 157,100 |
| 2022/09/29 | 7,220 | 7,460 | 7,160 | 7,420 | 210,500 |
| 2022/09/28 | 7,170 | 7,250 | 7,030 | 7,140 | 205,800 |
| 2022/09/27 | 7,100 | 7,200 | 7,060 | 7,180 | 285,900 |
| 2022/09/26 | 7,130 | 7,270 | 7,070 | 7,100 | 315,900 |
| 2022/09/22 | 7,250 | 7,290 | 7,130 | 7,210 | 189,200 |
| 2022/09/21 | 7,310 | 7,410 | 7,280 | 7,370 | 150,700 |
| 2022/09/20 | 7,560 | 7,580 | 7,410 | 7,460 | 102,800 |
| 2022/09/16 | 7,470 | 7,580 | 7,430 | 7,550 | 159,600 |
| 2022/09/15 | 7,450 | 7,510 | 7,410 | 7,470 | 105,600 |
| 2022/09/14 | 7,530 | 7,550 | 7,480 | 7,490 | 116,500 |
| 2022/09/13 | 7,570 | 7,670 | 7,570 | 7,640 | 89,900 |
| 2022/09/12 | 7,720 | 7,720 | 7,580 | 7,590 | 109,400 |
| 2022/09/09 | 7,570 | 7,820 | 7,570 | 7,660 | 241,400 |
| 2022/09/08 | 7,500 | 7,590 | 7,450 | 7,570 | 173,100 |
| 2022/09/07 | 7,280 | 7,440 | 7,250 | 7,430 | 195,500 |
| 2022/09/06 | 7,470 | 7,510 | 7,350 | 7,350 | 181,000 |
| 2022/09/05 | 7,500 | 7,630 | 7,440 | 7,500 | 200,000 |
| 2022/09/02 | 7,620 | 7,630 | 7,480 | 7,570 | 188,900 |
| 2022/09/01 | 7,580 | 7,680 | 7,540 | 7,570 | 182,100 |
| 2022/08/31 | 7,420 | 7,660 | 7,410 | 7,650 | 289,200 |
| 2022/08/30 | 7,450 | 7,540 | 7,430 | 7,500 | 152,300 |
| 2022/08/29 | 7,450 | 7,500 | 7,450 | 7,460 | 104,200 |
| 2022/08/26 | 7,650 | 7,670 | 7,620 | 7,640 | 97,000 |
| 2022/08/25 | 7,870 | 7,870 | 7,700 | 7,710 | 118,100 |
| 2022/08/24 | 7,810 | 7,890 | 7,720 | 7,720 | 165,100 |
| 2022/08/23 | 7,860 | 7,860 | 7,740 | 7,790 | 122,400 |
| 2022/08/22 | 7,650 | 7,820 | 7,650 | 7,800 | 86,300 |
| 2022/08/19 | 7,710 | 7,760 | 7,680 | 7,750 | 115,800 |
| 2022/08/18 | 7,740 | 7,770 | 7,690 | 7,710 | 141,300 |
| 2022/08/17 | 7,810 | 7,880 | 7,750 | 7,820 | 186,700 |
| 2022/08/16 | 7,880 | 7,930 | 7,810 | 7,870 | 141,100 |
| 2022/08/15 | 7,860 | 7,870 | 7,800 | 7,820 | 107,600 |
| 2022/08/12 | 7,820 | 7,910 | 7,800 | 7,860 | 208,500 |
| 2022/08/10 | 8,000 | 8,050 | 7,870 | 7,900 | 291,800 |
| 2022/08/09 | 7,970 | 8,020 | 7,890 | 7,920 | 136,300 |
| 2022/08/08 | 7,900 | 7,950 | 7,820 | 7,890 | 151,700 |
| 2022/08/05 | 7,920 | 7,980 | 7,800 | 7,910 | 150,700 |
| 2022/08/04 | 7,840 | 7,960 | 7,790 | 7,900 | 183,600 |
| 2022/08/03 | 7,750 | 7,830 | 7,670 | 7,700 | 406,600 |
| 2022/08/02 | 8,160 | 8,180 | 7,820 | 7,860 | 258,400 |
| 2022/08/01 | 8,190 | 8,260 | 8,120 | 8,260 | 138,400 |
| 2022/07/29 | 8,310 | 8,380 | 8,150 | 8,220 | 150,200 |
| 2022/07/28 | 8,280 | 8,360 | 8,230 | 8,320 | 145,200 |
| 2022/07/27 | 8,380 | 8,420 | 8,250 | 8,300 | 128,000 |
| 2022/07/26 | 8,240 | 8,250 | 8,170 | 8,190 | 80,500 |
| 2022/07/25 | 8,250 | 8,320 | 8,250 | 8,260 | 70,000 |
| 2022/07/22 | 8,320 | 8,370 | 8,240 | 8,300 | 115,600 |
| 2022/07/21 | 8,300 | 8,360 | 8,220 | 8,360 | 190,500 |
| 2022/07/20 | 8,320 | 8,440 | 8,290 | 8,420 | 188,900 |
| 2022/07/19 | 8,330 | 8,330 | 8,120 | 8,230 | 145,200 |
| 2022/07/15 | 8,380 | 8,450 | 8,250 | 8,340 | 126,600 |
| 2022/07/14 | 8,260 | 8,310 | 8,190 | 8,230 | 123,400 |
| 2022/07/13 | 8,370 | 8,390 | 8,130 | 8,260 | 139,300 |
| 2022/07/12 | 8,420 | 8,460 | 8,290 | 8,330 | 148,300 |
| 2022/07/11 | 8,440 | 8,550 | 8,420 | 8,460 | 181,900 |
| 2022/07/08 | 8,340 | 8,390 | 8,220 | 8,310 | 189,500 |
| 2022/07/07 | 8,220 | 8,380 | 8,180 | 8,320 | 261,600 |
| 2022/07/06 | 7,950 | 8,200 | 7,900 | 8,160 | 219,800 |
| 2022/07/05 | 7,830 | 7,950 | 7,770 | 7,910 | 191,100 |
| 2022/07/04 | 7,760 | 7,860 | 7,710 | 7,810 | 223,500 |
| 2022/07/01 | 7,800 | 7,850 | 7,660 | 7,670 | 456,800 |
| 2022/06/30 | 8,370 | 8,430 | 8,220 | 8,250 | 238,300 |
| 2022/06/29 | 8,060 | 8,250 | 8,030 | 8,200 | 446,600 |
| 2022/06/28 | 8,090 | 8,210 | 8,000 | 8,210 | 174,800 |
| 2022/06/27 | 7,940 | 8,060 | 7,850 | 8,000 | 204,000 |
| 2022/06/24 | 8,030 | 8,050 | 7,820 | 8,020 | 257,100 |
| 2022/06/23 | 7,690 | 7,860 | 7,690 | 7,750 | 149,100 |
| 2022/06/22 | 7,590 | 7,720 | 7,540 | 7,670 | 220,600 |
| 2022/06/21 | 7,500 | 7,580 | 7,430 | 7,500 | 171,700 |
| 2022/06/20 | 7,370 | 7,500 | 7,340 | 7,450 | 209,300 |
| 2022/06/17 | 7,030 | 7,290 | 7,030 | 7,250 | 355,700 |
| 2022/06/16 | 7,240 | 7,270 | 7,000 | 7,010 | 276,300 |
| 2022/06/15 | 7,340 | 7,340 | 7,200 | 7,240 | 214,000 |
| 2022/06/14 | 7,500 | 7,590 | 7,370 | 7,490 | 247,500 |
| 2022/06/13 | 7,560 | 7,700 | 7,540 | 7,620 | 223,500 |
| 2022/06/10 | 7,610 | 7,650 | 7,520 | 7,600 | 143,100 |
| 2022/06/09 | 7,610 | 7,800 | 7,580 | 7,660 | 188,100 |
| 2022/06/08 | 7,590 | 7,730 | 7,460 | 7,710 | 238,300 |
| 2022/06/07 | 7,480 | 7,540 | 7,390 | 7,420 | 208,500 |
| 2022/06/06 | 7,520 | 7,620 | 7,500 | 7,500 | 161,500 |
| 2022/06/03 | 7,650 | 7,680 | 7,470 | 7,520 | 257,300 |
| 2022/06/02 | 7,810 | 7,810 | 7,590 | 7,600 | 168,500 |
| 2022/06/01 | 7,960 | 8,010 | 7,860 | 7,860 | 159,600 |
| 2022/05/31 | 8,070 | 8,190 | 7,970 | 7,970 | 685,300 |
| 2022/05/30 | 7,920 | 8,070 | 7,920 | 8,060 | 531,000 |
| 2022/05/27 | 7,760 | 7,880 | 7,600 | 7,830 | 331,300 |
| 2022/05/26 | 7,830 | 7,950 | 7,650 | 7,650 | 159,800 |
| 2022/05/25 | 7,880 | 7,950 | 7,790 | 7,830 | 186,800 |
| 2022/05/24 | 7,940 | 7,980 | 7,870 | 7,930 | 131,100 |
| 2022/05/23 | 7,880 | 8,070 | 7,860 | 8,030 | 192,000 |
| 2022/05/20 | 7,760 | 7,870 | 7,710 | 7,830 | 243,100 |
| 2022/05/19 | 7,600 | 7,720 | 7,590 | 7,630 | 245,400 |
| 2022/05/18 | 7,540 | 7,790 | 7,520 | 7,750 | 324,000 |
| 2022/05/17 | 7,300 | 7,600 | 7,300 | 7,470 | 322,900 |
| 2022/05/16 | 7,600 | 7,630 | 7,080 | 7,130 | 400,000 |
| 2022/05/13 | 7,370 | 7,550 | 7,230 | 7,480 | 264,000 |
| 2022/05/12 | 7,800 | 7,860 | 7,250 | 7,370 | 512,400 |
| 2022/05/11 | 8,680 | 8,710 | 8,600 | 8,640 | 167,500 |
| 2022/05/10 | 8,660 | 8,780 | 8,610 | 8,690 | 180,500 |
| 2022/05/09 | 8,810 | 8,810 | 8,570 | 8,590 | 192,700 |
| 2022/05/06 | 8,820 | 8,870 | 8,740 | 8,830 | 137,900 |
| 2022/05/02 | 8,800 | 8,910 | 8,770 | 8,880 | 102,000 |
| 2022/04/28 | 8,670 | 8,840 | 8,660 | 8,810 | 133,200 |
| 2022/04/27 | 8,580 | 8,700 | 8,520 | 8,690 | 385,500 |
| 2022/04/26 | 8,760 | 8,790 | 8,680 | 8,730 | 147,300 |
| 2022/04/25 | 8,760 | 8,780 | 8,640 | 8,710 | 197,200 |
| 2022/04/22 | 8,900 | 8,950 | 8,840 | 8,900 | 148,100 |
| 2022/04/21 | 8,880 | 9,040 | 8,860 | 9,000 | 121,600 |
| 2022/04/20 | 8,990 | 9,060 | 8,810 | 8,910 | 171,100 |
| 2022/04/19 | 8,860 | 9,010 | 8,860 | 8,930 | 214,400 |
| 2022/04/18 | 8,810 | 8,870 | 8,680 | 8,840 | 118,600 |
| 2022/04/15 | 9,130 | 9,130 | 8,920 | 8,960 | 148,200 |
| 2022/04/14 | 9,140 | 9,210 | 9,070 | 9,200 | 261,000 |
| 2022/04/13 | 8,730 | 9,050 | 8,720 | 9,010 | 260,800 |
| 2022/04/12 | 8,860 | 8,990 | 8,790 | 8,850 | 231,600 |
| 2022/04/11 | 8,730 | 8,990 | 8,710 | 8,970 | 286,800 |
| 2022/04/08 | 8,550 | 8,760 | 8,480 | 8,740 | 456,400 |
| 2022/04/07 | 8,050 | 8,400 | 8,050 | 8,400 | 220,900 |
| 2022/04/06 | 8,090 | 8,170 | 8,010 | 8,060 | 205,800 |
| 2022/04/05 | 8,300 | 8,330 | 8,170 | 8,210 | 172,800 |
| 2022/04/04 | 8,280 | 8,350 | 8,180 | 8,320 | 154,400 |
| 2022/04/01 | 8,320 | 8,390 | 8,220 | 8,240 | 156,800 |
| 2022/03/31 | 8,540 | 8,620 | 8,330 | 8,330 | 166,000 |
| 2022/03/30 | 8,740 | 8,770 | 8,430 | 8,550 | 147,300 |
| 2022/03/29 | 8,690 | 8,750 | 8,580 | 8,690 | 156,000 |
| 2022/03/28 | 8,740 | 8,740 | 8,540 | 8,570 | 101,500 |
| 2022/03/25 | 8,620 | 8,710 | 8,560 | 8,700 | 104,700 |
| 2022/03/24 | 8,710 | 8,740 | 8,560 | 8,640 | 150,200 |
| 2022/03/23 | 8,610 | 8,680 | 8,500 | 8,660 | 196,300 |
| 2022/03/22 | 8,530 | 8,610 | 8,290 | 8,350 | 245,700 |
| 2022/03/18 | 8,300 | 8,490 | 8,280 | 8,400 | 229,700 |
| 2022/03/17 | 8,470 | 8,470 | 8,230 | 8,240 | 223,900 |
| 2022/03/16 | 8,200 | 8,410 | 8,180 | 8,320 | 304,400 |
| 2022/03/15 | 7,810 | 8,160 | 7,780 | 8,090 | 190,000 |
| 2022/03/14 | 7,770 | 7,910 | 7,760 | 7,850 | 175,200 |
| 2022/03/11 | 7,860 | 7,950 | 7,690 | 7,720 | 169,500 |
| 2022/03/10 | 7,900 | 7,960 | 7,790 | 7,930 | 254,200 |
| 2022/03/09 | 7,780 | 7,890 | 7,640 | 7,660 | 198,700 |
| 2022/03/08 | 7,660 | 7,820 | 7,660 | 7,700 | 287,400 |
| 2022/03/07 | 7,430 | 7,630 | 7,430 | 7,560 | 183,000 |
| 2022/03/04 | 7,640 | 7,740 | 7,540 | 7,640 | 217,000 |
| 2022/03/03 | 7,460 | 7,650 | 7,400 | 7,610 | 166,100 |
| 2022/03/02 | 7,360 | 7,450 | 7,350 | 7,380 | 210,100 |
| 2022/03/01 | 7,420 | 7,510 | 7,310 | 7,340 | 166,400 |
| 2022/02/28 | 7,320 | 7,470 | 7,300 | 7,450 | 160,600 |
| 2022/02/25 | 7,400 | 7,430 | 7,250 | 7,360 | 192,400 |
| 2022/02/24 | 7,380 | 7,430 | 7,280 | 7,360 | 152,300 |
| 2022/02/22 | 7,510 | 7,510 | 7,360 | 7,460 | 137,000 |
| 2022/02/21 | 7,560 | 7,630 | 7,510 | 7,570 | 107,500 |
| 2022/02/18 | 7,550 | 7,740 | 7,550 | 7,710 | 141,300 |
| 2022/02/17 | 7,770 | 7,790 | 7,630 | 7,670 | 162,400 |
| 2022/02/16 | 7,800 | 7,860 | 7,700 | 7,820 | 186,600 |
| 2022/02/15 | 7,740 | 7,820 | 7,680 | 7,770 | 201,100 |
| 2022/02/14 | 7,540 | 7,780 | 7,500 | 7,750 | 198,000 |
| 2022/02/10 | 7,710 | 7,840 | 7,680 | 7,770 | 200,500 |
| 2022/02/09 | 7,680 | 7,760 | 7,630 | 7,700 | 152,900 |
| 2022/02/08 | 7,630 | 7,700 | 7,560 | 7,660 | 154,700 |
| 2022/02/07 | 7,650 | 7,690 | 7,610 | 7,640 | 130,500 |
| 2022/02/04 | 7,520 | 7,680 | 7,520 | 7,650 | 123,700 |
| 2022/02/03 | 7,530 | 7,610 | 7,490 | 7,580 | 111,200 |
| 2022/02/02 | 7,470 | 7,640 | 7,470 | 7,610 | 118,600 |
| 2022/02/01 | 7,550 | 7,660 | 7,470 | 7,490 | 106,500 |
| 2022/01/31 | 7,470 | 7,520 | 7,390 | 7,470 | 189,000 |
| 2022/01/28 | 7,510 | 7,640 | 7,400 | 7,470 | 189,800 |
| 2022/01/27 | 7,600 | 7,610 | 7,500 | 7,540 | 181,900 |
| 2022/01/26 | 7,630 | 7,750 | 7,610 | 7,670 | 242,300 |
| 2022/01/25 | 7,400 | 7,630 | 7,340 | 7,600 | 218,000 |
| 2022/01/24 | 7,260 | 7,490 | 7,250 | 7,450 | 135,200 |
| 2022/01/21 | 7,420 | 7,440 | 7,320 | 7,350 | 175,000 |
| 2022/01/20 | 7,260 | 7,490 | 7,260 | 7,420 | 173,200 |
| 2022/01/19 | 7,470 | 7,500 | 7,260 | 7,260 | 181,300 |
| 2022/01/18 | 7,730 | 7,740 | 7,570 | 7,580 | 92,200 |
| 2022/01/17 | 7,670 | 7,780 | 7,630 | 7,650 | 82,700 |
| 2022/01/14 | 7,720 | 7,770 | 7,530 | 7,640 | 179,200 |
| 2022/01/13 | 7,900 | 7,910 | 7,760 | 7,780 | 127,400 |
| 2022/01/12 | 7,880 | 8,010 | 7,860 | 7,970 | 141,600 |
| 2022/01/11 | 7,830 | 7,870 | 7,710 | 7,780 | 171,800 |
| 2022/01/07 | 7,840 | 7,920 | 7,760 | 7,790 | 157,500 |
| 2022/01/06 | 7,870 | 7,920 | 7,840 | 7,890 | 168,800 |
| 2022/01/05 | 7,990 | 8,060 | 7,920 | 7,960 | 198,800 |
| 2022/01/04 | 8,060 | 8,070 | 7,920 | 8,030 | 133,400 |