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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,981 | 5,006 | 4,962 | 4,996 | 159,700 |
| 2023/12/28 | 5,000 | 5,019 | 4,936 | 4,995 | 147,500 |
| 2023/12/27 | 4,875 | 4,959 | 4,875 | 4,951 | 181,300 |
| 2023/12/26 | 4,890 | 4,908 | 4,839 | 4,875 | 195,300 |
| 2023/12/25 | 4,930 | 4,941 | 4,883 | 4,896 | 115,900 |
| 2023/12/22 | 4,899 | 4,959 | 4,892 | 4,906 | 176,000 |
| 2023/12/21 | 4,899 | 4,910 | 4,837 | 4,846 | 202,600 |
| 2023/12/20 | 4,981 | 5,028 | 4,950 | 4,951 | 225,500 |
| 2023/12/19 | 4,937 | 4,976 | 4,888 | 4,971 | 289,200 |
| 2023/12/18 | 4,798 | 4,933 | 4,763 | 4,925 | 383,900 |
| 2023/12/15 | 4,975 | 5,018 | 4,825 | 4,868 | 724,000 |
| 2023/12/14 | 5,098 | 5,118 | 4,963 | 5,034 | 352,000 |
| 2023/12/13 | 5,058 | 5,090 | 5,001 | 5,067 | 452,900 |
| 2023/12/12 | 5,120 | 5,186 | 5,085 | 5,096 | 365,500 |
| 2023/12/11 | 5,008 | 5,075 | 4,995 | 5,058 | 441,700 |
| 2023/12/08 | 5,080 | 5,089 | 4,992 | 5,010 | 484,700 |
| 2023/12/07 | 5,222 | 5,222 | 5,108 | 5,116 | 349,700 |
| 2023/12/06 | 5,241 | 5,245 | 5,164 | 5,240 | 345,000 |
| 2023/12/05 | 5,239 | 5,270 | 5,203 | 5,220 | 314,400 |
| 2023/12/04 | 5,250 | 5,268 | 5,204 | 5,250 | 215,300 |
| 2023/12/01 | 5,390 | 5,394 | 5,285 | 5,308 | 212,400 |
| 2023/11/30 | 5,250 | 5,338 | 5,238 | 5,331 | 408,200 |
| 2023/11/29 | 5,313 | 5,345 | 5,255 | 5,277 | 292,000 |
| 2023/11/28 | 5,325 | 5,377 | 5,277 | 5,341 | 424,200 |
| 2023/11/27 | 5,390 | 5,410 | 5,296 | 5,332 | 394,200 |
| 2023/11/24 | 5,490 | 5,490 | 5,396 | 5,411 | 254,500 |
| 2023/11/22 | 5,443 | 5,482 | 5,412 | 5,456 | 280,900 |
| 2023/11/21 | 5,398 | 5,449 | 5,278 | 5,444 | 378,100 |
| 2023/11/20 | 5,370 | 5,404 | 5,327 | 5,367 | 463,600 |
| 2023/11/17 | 5,224 | 5,409 | 5,195 | 5,409 | 677,700 |
| 2023/11/16 | 5,500 | 5,508 | 5,209 | 5,211 | 899,700 |
| 2023/11/15 | 5,550 | 5,567 | 5,405 | 5,543 | 634,000 |
| 2023/11/14 | 5,498 | 5,515 | 5,388 | 5,480 | 939,400 |
| 2023/11/13 | 5,700 | 5,816 | 5,677 | 5,697 | 260,000 |
| 2023/11/10 | 5,786 | 5,830 | 5,717 | 5,736 | 328,000 |
| 2023/11/09 | 5,914 | 5,954 | 5,794 | 5,871 | 289,000 |
| 2023/11/08 | 5,786 | 5,949 | 5,777 | 5,883 | 331,200 |
| 2023/11/07 | 5,839 | 5,885 | 5,741 | 5,741 | 206,500 |
| 2023/11/06 | 5,980 | 5,995 | 5,770 | 5,796 | 358,600 |
| 2023/11/02 | 6,017 | 6,023 | 5,841 | 5,930 | 403,500 |
| 2023/11/01 | 6,091 | 6,102 | 5,928 | 5,985 | 662,600 |
| 2023/10/31 | 6,222 | 6,241 | 6,004 | 6,094 | 1,266,900 |
| 2023/10/30 | 5,467 | 5,503 | 5,322 | 5,322 | 1,025,000 |
| 2023/10/27 | 5,424 | 5,507 | 5,375 | 5,501 | 194,600 |
| 2023/10/26 | 5,497 | 5,497 | 5,372 | 5,424 | 358,700 |
| 2023/10/25 | 5,576 | 5,594 | 5,473 | 5,492 | 257,200 |
| 2023/10/24 | 5,583 | 5,616 | 5,447 | 5,586 | 237,900 |
| 2023/10/23 | 5,510 | 5,600 | 5,510 | 5,583 | 232,800 |
| 2023/10/20 | 5,527 | 5,555 | 5,470 | 5,510 | 283,500 |
| 2023/10/19 | 5,650 | 5,717 | 5,586 | 5,586 | 206,900 |
| 2023/10/18 | 5,760 | 5,769 | 5,628 | 5,714 | 256,000 |
| 2023/10/17 | 5,797 | 5,813 | 5,725 | 5,792 | 214,800 |
| 2023/10/16 | 5,917 | 5,920 | 5,738 | 5,743 | 263,700 |
| 2023/10/13 | 6,060 | 6,082 | 5,901 | 5,935 | 362,600 |
| 2023/10/12 | 6,002 | 6,164 | 5,991 | 6,155 | 240,700 |
| 2023/10/11 | 6,045 | 6,055 | 5,940 | 5,994 | 205,000 |
| 2023/10/10 | 6,008 | 6,070 | 5,967 | 6,039 | 274,700 |
| 2023/10/06 | 5,993 | 6,073 | 5,974 | 6,008 | 255,600 |
| 2023/10/05 | 5,968 | 5,981 | 5,868 | 5,946 | 388,300 |
| 2023/10/04 | 6,051 | 6,057 | 5,976 | 5,997 | 286,000 |
| 2023/10/03 | 6,255 | 6,275 | 6,127 | 6,140 | 204,000 |
| 2023/10/02 | 6,333 | 6,406 | 6,229 | 6,244 | 232,500 |
| 2023/09/29 | 6,367 | 6,390 | 6,288 | 6,329 | 288,900 |
| 2023/09/28 | 6,422 | 6,452 | 6,311 | 6,367 | 331,300 |
| 2023/09/27 | 6,400 | 6,514 | 6,342 | 6,514 | 255,100 |
| 2023/09/26 | 6,414 | 6,468 | 6,378 | 6,403 | 248,000 |
| 2023/09/25 | 6,362 | 6,439 | 6,350 | 6,418 | 216,200 |
| 2023/09/22 | 6,295 | 6,381 | 6,270 | 6,335 | 366,500 |
| 2023/09/21 | 6,480 | 6,480 | 6,344 | 6,358 | 292,800 |
| 2023/09/20 | 6,605 | 6,674 | 6,501 | 6,503 | 370,400 |
| 2023/09/19 | 6,627 | 6,750 | 6,604 | 6,647 | 416,800 |
| 2023/09/15 | 6,560 | 6,650 | 6,545 | 6,641 | 356,700 |
| 2023/09/14 | 6,630 | 6,698 | 6,585 | 6,612 | 304,700 |
| 2023/09/13 | 6,682 | 6,682 | 6,579 | 6,601 | 244,000 |
| 2023/09/12 | 6,468 | 6,662 | 6,447 | 6,647 | 388,200 |
| 2023/09/11 | 6,537 | 6,568 | 6,415 | 6,464 | 331,200 |
| 2023/09/08 | 6,649 | 6,784 | 6,533 | 6,549 | 762,500 |
| 2023/09/07 | 6,512 | 6,686 | 6,491 | 6,625 | 714,400 |
| 2023/09/06 | 6,430 | 6,606 | 6,374 | 6,476 | 871,000 |
| 2023/09/05 | 6,376 | 6,430 | 6,287 | 6,330 | 425,800 |
| 2023/09/04 | 6,484 | 6,484 | 6,355 | 6,437 | 365,900 |
| 2023/09/01 | 6,376 | 6,516 | 6,356 | 6,454 | 597,200 |
| 2023/08/31 | 6,223 | 6,406 | 6,222 | 6,399 | 4,589,700 |
| 2023/08/30 | 6,250 | 6,331 | 6,225 | 6,271 | 560,000 |
| 2023/08/29 | 6,251 | 6,261 | 6,147 | 6,239 | 592,500 |
| 2023/08/28 | 6,260 | 6,296 | 6,155 | 6,254 | 541,900 |
| 2023/08/25 | 6,093 | 6,244 | 6,055 | 6,224 | 603,800 |
| 2023/08/24 | 6,170 | 6,220 | 6,131 | 6,187 | 460,400 |
| 2023/08/23 | 6,204 | 6,210 | 6,053 | 6,171 | 557,200 |
| 2023/08/22 | 6,116 | 6,221 | 6,104 | 6,219 | 645,000 |
| 2023/08/21 | 5,900 | 6,088 | 5,895 | 6,069 | 547,200 |
| 2023/08/18 | 5,714 | 5,832 | 5,651 | 5,819 | 411,100 |
| 2023/08/17 | 5,796 | 5,799 | 5,663 | 5,714 | 372,500 |
| 2023/08/16 | 5,820 | 5,875 | 5,765 | 5,827 | 477,300 |
| 2023/08/15 | 5,918 | 5,977 | 5,780 | 5,885 | 598,700 |
| 2023/08/14 | 6,037 | 6,299 | 5,934 | 5,954 | 1,013,200 |
| 2023/08/10 | 5,850 | 5,970 | 5,850 | 5,969 | 430,000 |
| 2023/08/09 | 5,824 | 5,949 | 5,785 | 5,930 | 578,900 |
| 2023/08/08 | 5,752 | 5,790 | 5,732 | 5,775 | 312,100 |
| 2023/08/07 | 5,653 | 5,754 | 5,641 | 5,754 | 306,000 |
| 2023/08/04 | 5,696 | 5,706 | 5,648 | 5,676 | 320,200 |
| 2023/08/03 | 5,774 | 5,776 | 5,679 | 5,742 | 365,600 |
| 2023/08/02 | 5,774 | 5,820 | 5,763 | 5,786 | 445,900 |
| 2023/08/01 | 5,761 | 5,819 | 5,734 | 5,819 | 397,300 |
| 2023/07/31 | 5,776 | 5,788 | 5,722 | 5,754 | 305,400 |
| 2023/07/28 | 5,650 | 5,752 | 5,603 | 5,734 | 412,800 |
| 2023/07/27 | 5,693 | 5,703 | 5,607 | 5,680 | 403,500 |
| 2023/07/26 | 5,696 | 5,745 | 5,686 | 5,730 | 377,800 |
| 2023/07/25 | 5,721 | 5,730 | 5,654 | 5,680 | 498,600 |
| 2023/07/24 | 5,676 | 5,749 | 5,639 | 5,749 | 490,500 |
| 2023/07/21 | 5,589 | 5,610 | 5,545 | 5,605 | 385,000 |
| 2023/07/20 | 5,536 | 5,546 | 5,484 | 5,490 | 338,300 |
| 2023/07/19 | 5,501 | 5,526 | 5,464 | 5,526 | 514,400 |
| 2023/07/18 | 5,460 | 5,550 | 5,427 | 5,479 | 394,700 |
| 2023/07/14 | 5,406 | 5,463 | 5,392 | 5,443 | 338,500 |
| 2023/07/13 | 5,390 | 5,450 | 5,351 | 5,442 | 342,400 |
| 2023/07/12 | 5,389 | 5,413 | 5,340 | 5,392 | 366,500 |
| 2023/07/11 | 5,450 | 5,470 | 5,371 | 5,386 | 476,900 |
| 2023/07/10 | 5,428 | 5,470 | 5,366 | 5,446 | 523,100 |
| 2023/07/07 | 5,500 | 5,524 | 5,410 | 5,424 | 524,100 |
| 2023/07/06 | 5,706 | 5,714 | 5,500 | 5,542 | 545,500 |
| 2023/07/05 | 5,668 | 5,735 | 5,668 | 5,711 | 321,700 |
| 2023/07/04 | 5,724 | 5,751 | 5,656 | 5,683 | 587,300 |
| 2023/07/03 | 5,910 | 5,945 | 5,804 | 5,804 | 473,700 |
| 2023/06/30 | 5,980 | 5,980 | 5,872 | 5,874 | 509,000 |
| 2023/06/29 | 6,079 | 6,119 | 5,994 | 6,052 | 434,200 |
| 2023/06/28 | 6,024 | 6,069 | 5,980 | 6,054 | 433,100 |
| 2023/06/27 | 6,149 | 6,149 | 5,977 | 6,029 | 541,700 |
| 2023/06/26 | 6,200 | 6,218 | 6,070 | 6,208 | 375,000 |
| 2023/06/23 | 6,369 | 6,380 | 6,200 | 6,208 | 376,800 |
| 2023/06/22 | 6,375 | 6,427 | 6,310 | 6,317 | 307,200 |
| 2023/06/21 | 6,479 | 6,548 | 6,420 | 6,424 | 358,100 |
| 2023/06/20 | 6,452 | 6,470 | 6,394 | 6,427 | 211,500 |
| 2023/06/19 | 6,539 | 6,592 | 6,453 | 6,484 | 275,700 |
| 2023/06/16 | 6,373 | 6,514 | 6,361 | 6,467 | 504,000 |
| 2023/06/15 | 6,455 | 6,505 | 6,378 | 6,378 | 287,200 |
| 2023/06/14 | 6,547 | 6,586 | 6,450 | 6,503 | 344,400 |
| 2023/06/13 | 6,597 | 6,683 | 6,516 | 6,540 | 436,200 |
| 2023/06/12 | 6,516 | 6,672 | 6,513 | 6,561 | 256,000 |
| 2023/06/09 | 6,516 | 6,546 | 6,453 | 6,484 | 257,600 |
| 2023/06/08 | 6,561 | 6,574 | 6,387 | 6,416 | 228,500 |
| 2023/06/07 | 6,676 | 6,694 | 6,513 | 6,540 | 275,500 |
| 2023/06/06 | 6,515 | 6,625 | 6,482 | 6,609 | 224,400 |
| 2023/06/05 | 6,615 | 6,624 | 6,501 | 6,556 | 371,500 |
| 2023/06/02 | 6,500 | 6,600 | 6,450 | 6,550 | 281,100 |
| 2023/06/01 | 6,450 | 6,470 | 6,380 | 6,410 | 214,200 |
| 2023/05/31 | 6,290 | 6,440 | 6,280 | 6,380 | 584,400 |
| 2023/05/30 | 6,420 | 6,510 | 6,320 | 6,380 | 178,600 |
| 2023/05/29 | 6,500 | 6,510 | 6,390 | 6,420 | 207,600 |
| 2023/05/26 | 6,470 | 6,500 | 6,410 | 6,440 | 239,700 |
| 2023/05/25 | 6,600 | 6,710 | 6,540 | 6,540 | 387,800 |
| 2023/05/24 | 6,530 | 6,540 | 6,450 | 6,450 | 236,700 |
| 2023/05/23 | 6,550 | 6,580 | 6,480 | 6,510 | 231,700 |
| 2023/05/22 | 6,460 | 6,480 | 6,380 | 6,430 | 166,200 |
| 2023/05/19 | 6,350 | 6,430 | 6,320 | 6,410 | 258,400 |
| 2023/05/18 | 6,430 | 6,450 | 6,300 | 6,350 | 260,400 |
| 2023/05/17 | 6,400 | 6,440 | 6,350 | 6,360 | 276,900 |
| 2023/05/16 | 6,210 | 6,400 | 6,170 | 6,400 | 402,100 |
| 2023/05/15 | 6,160 | 6,210 | 6,150 | 6,200 | 257,300 |
| 2023/05/12 | 6,200 | 6,280 | 6,070 | 6,210 | 396,300 |
| 2023/05/11 | 6,160 | 6,210 | 6,150 | 6,160 | 171,200 |
| 2023/05/10 | 6,280 | 6,290 | 6,200 | 6,220 | 169,700 |
| 2023/05/09 | 6,240 | 6,310 | 6,230 | 6,290 | 184,900 |
| 2023/05/08 | 6,290 | 6,290 | 6,190 | 6,230 | 204,500 |
| 2023/05/02 | 6,300 | 6,320 | 6,190 | 6,230 | 148,500 |
| 2023/05/01 | 6,260 | 6,290 | 6,220 | 6,270 | 199,800 |
| 2023/04/28 | 6,190 | 6,260 | 6,180 | 6,200 | 205,800 |
| 2023/04/27 | 6,090 | 6,140 | 6,060 | 6,130 | 157,800 |
| 2023/04/26 | 6,200 | 6,270 | 6,120 | 6,140 | 280,700 |
| 2023/04/25 | 6,180 | 6,290 | 6,140 | 6,240 | 271,300 |
| 2023/04/24 | 6,220 | 6,240 | 6,160 | 6,180 | 245,500 |
| 2023/04/21 | 6,070 | 6,250 | 6,040 | 6,190 | 342,100 |
| 2023/04/20 | 6,230 | 6,230 | 6,010 | 6,070 | 353,800 |
| 2023/04/19 | 6,020 | 6,110 | 5,980 | 6,050 | 273,000 |
| 2023/04/18 | 6,160 | 6,230 | 6,090 | 6,120 | 262,400 |
| 2023/04/17 | 6,150 | 6,230 | 6,060 | 6,080 | 342,300 |
| 2023/04/14 | 6,220 | 6,270 | 6,160 | 6,210 | 728,100 |
| 2023/04/13 | 5,830 | 5,930 | 5,810 | 5,920 | 345,300 |
| 2023/04/12 | 5,830 | 5,880 | 5,820 | 5,860 | 413,700 |
| 2023/04/11 | 5,750 | 5,800 | 5,710 | 5,750 | 235,000 |
| 2023/04/10 | 5,730 | 5,750 | 5,700 | 5,750 | 185,800 |
| 2023/04/07 | 5,790 | 5,790 | 5,690 | 5,700 | 160,600 |
| 2023/04/06 | 5,690 | 5,770 | 5,650 | 5,750 | 301,200 |
| 2023/04/05 | 5,900 | 5,900 | 5,710 | 5,710 | 242,400 |
| 2023/04/04 | 5,920 | 5,920 | 5,820 | 5,900 | 260,100 |
| 2023/04/03 | 5,850 | 5,940 | 5,840 | 5,880 | 323,200 |
| 2023/03/31 | 5,820 | 5,850 | 5,750 | 5,830 | 347,100 |
| 2023/03/30 | 5,880 | 5,900 | 5,780 | 5,830 | 226,800 |
| 2023/03/29 | 5,940 | 5,940 | 5,850 | 5,940 | 309,000 |
| 2023/03/28 | 5,940 | 5,960 | 5,870 | 5,930 | 263,400 |
| 2023/03/27 | 5,920 | 5,980 | 5,880 | 5,900 | 242,600 |
| 2023/03/24 | 5,890 | 5,930 | 5,860 | 5,910 | 240,000 |
| 2023/03/23 | 5,900 | 5,920 | 5,850 | 5,880 | 319,500 |
| 2023/03/22 | 5,950 | 6,020 | 5,900 | 5,950 | 425,500 |
| 2023/03/20 | 5,860 | 6,000 | 5,780 | 5,850 | 680,800 |
| 2023/03/17 | 5,600 | 6,010 | 5,590 | 5,990 | 1,473,300 |
| 2023/03/16 | 5,360 | 5,420 | 5,260 | 5,380 | 602,400 |
| 2023/03/15 | 5,510 | 5,570 | 5,430 | 5,430 | 391,900 |
| 2023/03/14 | 5,540 | 5,540 | 5,410 | 5,460 | 433,100 |
| 2023/03/13 | 5,660 | 5,700 | 5,530 | 5,570 | 519,700 |
| 2023/03/10 | 5,740 | 5,790 | 5,680 | 5,690 | 636,400 |
| 2023/03/09 | 5,910 | 5,920 | 5,830 | 5,840 | 435,600 |
| 2023/03/08 | 5,860 | 5,910 | 5,790 | 5,870 | 583,600 |
| 2023/03/07 | 5,880 | 5,940 | 5,840 | 5,870 | 457,100 |
| 2023/03/06 | 5,990 | 6,000 | 5,890 | 5,940 | 318,800 |
| 2023/03/03 | 5,890 | 6,000 | 5,870 | 5,960 | 428,700 |
| 2023/03/02 | 5,810 | 5,960 | 5,810 | 5,890 | 395,300 |
| 2023/03/01 | 6,010 | 6,050 | 5,900 | 5,900 | 413,400 |
| 2023/02/28 | 6,110 | 6,180 | 6,040 | 6,100 | 493,800 |
| 2023/02/27 | 6,060 | 6,080 | 6,010 | 6,080 | 415,100 |
| 2023/02/24 | 6,180 | 6,180 | 6,100 | 6,110 | 439,000 |
| 2023/02/22 | 6,300 | 6,390 | 6,260 | 6,270 | 291,400 |
| 2023/02/21 | 6,340 | 6,360 | 6,270 | 6,310 | 155,400 |
| 2023/02/20 | 6,320 | 6,390 | 6,260 | 6,310 | 328,800 |
| 2023/02/17 | 6,270 | 6,290 | 6,190 | 6,260 | 432,200 |
| 2023/02/16 | 6,430 | 6,450 | 6,300 | 6,310 | 342,700 |
| 2023/02/15 | 6,550 | 6,550 | 6,410 | 6,430 | 237,700 |
| 2023/02/14 | 6,580 | 6,590 | 6,510 | 6,560 | 185,700 |
| 2023/02/13 | 6,630 | 6,680 | 6,460 | 6,480 | 309,400 |
| 2023/02/10 | 6,600 | 6,630 | 6,570 | 6,630 | 201,200 |
| 2023/02/09 | 6,650 | 6,670 | 6,620 | 6,660 | 134,600 |
| 2023/02/08 | 6,670 | 6,730 | 6,630 | 6,700 | 236,900 |
| 2023/02/07 | 6,640 | 6,660 | 6,590 | 6,590 | 148,100 |
| 2023/02/06 | 6,640 | 6,680 | 6,600 | 6,640 | 158,900 |
| 2023/02/03 | 6,630 | 6,650 | 6,560 | 6,590 | 217,100 |
| 2023/02/02 | 6,740 | 6,740 | 6,660 | 6,700 | 194,400 |
| 2023/02/01 | 6,710 | 6,750 | 6,680 | 6,700 | 197,100 |
| 2023/01/31 | 6,700 | 6,730 | 6,670 | 6,670 | 160,300 |
| 2023/01/30 | 6,720 | 6,790 | 6,700 | 6,720 | 307,600 |
| 2023/01/27 | 6,700 | 6,740 | 6,670 | 6,680 | 177,200 |
| 2023/01/26 | 6,760 | 6,780 | 6,700 | 6,730 | 201,700 |
| 2023/01/25 | 6,740 | 6,760 | 6,680 | 6,760 | 251,100 |
| 2023/01/24 | 6,780 | 6,790 | 6,680 | 6,740 | 372,800 |
| 2023/01/23 | 6,710 | 6,810 | 6,710 | 6,720 | 273,300 |
| 2023/01/20 | 6,740 | 6,770 | 6,670 | 6,690 | 277,200 |
| 2023/01/19 | 6,810 | 6,900 | 6,730 | 6,780 | 218,600 |
| 2023/01/18 | 6,740 | 6,880 | 6,720 | 6,850 | 199,100 |
| 2023/01/17 | 6,730 | 6,740 | 6,650 | 6,660 | 236,000 |
| 2023/01/16 | 6,720 | 6,810 | 6,720 | 6,750 | 154,200 |
| 2023/01/13 | 6,860 | 6,960 | 6,750 | 6,780 | 320,500 |
| 2023/01/12 | 7,100 | 7,110 | 6,950 | 6,960 | 196,100 |
| 2023/01/11 | 6,990 | 7,100 | 6,980 | 7,070 | 221,700 |
| 2023/01/10 | 7,120 | 7,200 | 7,030 | 7,030 | 198,500 |
| 2023/01/06 | 7,140 | 7,170 | 7,060 | 7,070 | 213,900 |
| 2023/01/05 | 7,080 | 7,110 | 6,970 | 7,060 | 334,700 |
| 2023/01/04 | 7,330 | 7,330 | 7,160 | 7,160 | 164,300 |