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 |
|---|---|---|---|---|---|
| 2026/10/07 | 3,372 | 3,393 | 3,354 | 3,367 | 398,600 |
| 2026/10/06 | 3,370 | 3,388 | 3,350 | 3,366 | 330,700 |
| 2026/10/05 | 3,365 | 3,377 | 3,339 | 3,355 | 349,400 |
| 2026/10/02 | 3,431 | 3,443 | 3,378 | 3,378 | 436,200 |
| 2026/10/01 | 3,512 | 3,514 | 3,445 | 3,497 | 928,600 |
| 2026/09/30 | 3,431 | 3,449 | 3,373 | 3,442 | 456,900 |
| 2026/09/29 | 3,450 | 3,459 | 3,387 | 3,410 | 562,400 |
| 2026/09/28 | 3,520 | 3,535 | 3,501 | 3,514 | 448,800 |
| 2026/09/25 | 3,538 | 3,556 | 3,483 | 3,509 | 381,800 |
| 2026/09/24 | 3,475 | 3,513 | 3,459 | 3,506 | 547,600 |
| 2026/09/18 | 3,485 | 3,487 | 3,441 | 3,452 | 1,033,600 |
| 2026/09/17 | 3,435 | 3,480 | 3,425 | 3,480 | 429,000 |
| 2026/09/16 | 3,411 | 3,432 | 3,407 | 3,430 | 239,900 |
| 2026/09/15 | 3,415 | 3,434 | 3,400 | 3,429 | 253,600 |
| 2026/09/14 | 3,379 | 3,398 | 3,350 | 3,398 | 292,400 |
| 2026/09/11 | 3,350 | 3,396 | 3,350 | 3,386 | 433,600 |
| 2026/09/10 | 3,350 | 3,374 | 3,337 | 3,359 | 397,300 |
| 2026/09/09 | 3,386 | 3,397 | 3,359 | 3,363 | 286,500 |
| 2026/09/08 | 3,412 | 3,435 | 3,384 | 3,387 | 294,700 |
| 2026/09/07 | 3,438 | 3,448 | 3,416 | 3,424 | 243,900 |
| 2026/09/04 | 3,474 | 3,490 | 3,433 | 3,448 | 319,200 |
| 2026/09/03 | 3,517 | 3,539 | 3,493 | 3,499 | 267,000 |
| 2026/09/02 | 3,509 | 3,528 | 3,490 | 3,497 | 681,900 |
| 2026/09/01 | 3,573 | 3,577 | 3,515 | 3,549 | 497,800 |
| 2026/08/31 | 3,592 | 3,605 | 3,544 | 3,544 | 479,500 |
| 2026/08/28 | 3,590 | 3,644 | 3,586 | 3,592 | 341,000 |
| 2026/08/27 | 3,572 | 3,610 | 3,567 | 3,598 | 285,400 |
| 2026/08/26 | 3,585 | 3,624 | 3,563 | 3,607 | 521,600 |
| 2026/08/25 | 3,564 | 3,586 | 3,530 | 3,531 | 546,000 |
| 2026/08/24 | 3,661 | 3,679 | 3,623 | 3,623 | 282,800 |
| 2026/08/21 | 3,680 | 3,690 | 3,654 | 3,667 | 251,700 |
| 2026/08/20 | 3,660 | 3,704 | 3,650 | 3,697 | 340,900 |
| 2026/08/19 | 3,645 | 3,658 | 3,583 | 3,626 | 283,300 |
| 2026/08/18 | 3,583 | 3,630 | 3,572 | 3,616 | 377,800 |
| 2026/08/17 | 3,676 | 3,677 | 3,581 | 3,598 | 298,400 |
| 2026/08/14 | 3,670 | 3,761 | 3,611 | 3,640 | 526,400 |
| 2026/08/13 | 3,646 | 3,648 | 3,570 | 3,613 | 250,300 |
| 2026/08/12 | 3,590 | 3,618 | 3,579 | 3,603 | 339,900 |
| 2026/08/10 | 3,618 | 3,634 | 3,576 | 3,596 | 285,900 |
| 2026/08/07 | 3,500 | 3,599 | 3,481 | 3,579 | 306,300 |
| 2026/08/06 | 3,474 | 3,543 | 3,456 | 3,539 | 334,000 |
| 2026/08/05 | 3,473 | 3,496 | 3,437 | 3,473 | 352,800 |
| 2026/08/04 | 3,446 | 3,535 | 3,437 | 3,473 | 593,600 |
| 2026/08/03 | 3,436 | 3,465 | 3,376 | 3,423 | 827,900 |
| 2026/07/31 | 3,453 | 3,494 | 3,400 | 3,400 | 1,789,800 |
| 2026/07/30 | 3,570 | 3,578 | 3,463 | 3,495 | 1,171,300 |
| 2026/07/29 | 3,578 | 3,590 | 3,461 | 3,550 | 1,809,000 |
| 2026/07/28 | 3,598 | 3,640 | 3,380 | 3,580 | 2,079,400 |
| 2026/07/27 | 4,029 | 4,079 | 4,008 | 4,079 | 276,700 |
| 2026/07/24 | 4,001 | 4,069 | 3,991 | 4,066 | 175,400 |
| 2026/07/23 | 4,030 | 4,060 | 4,010 | 4,017 | 271,700 |
| 2026/07/22 | 4,078 | 4,088 | 3,995 | 4,019 | 244,000 |
| 2026/07/21 | 4,048 | 4,082 | 3,991 | 4,008 | 234,100 |
| 2026/07/17 | 4,007 | 4,048 | 3,982 | 4,048 | 264,700 |
| 2026/07/16 | 4,025 | 4,060 | 3,980 | 3,990 | 171,300 |
| 2026/07/15 | 4,061 | 4,077 | 3,980 | 4,013 | 210,500 |
| 2026/07/14 | 4,044 | 4,108 | 4,033 | 4,053 | 155,900 |
| 2026/07/13 | 4,062 | 4,095 | 4,019 | 4,032 | 156,900 |
| 2026/07/10 | 4,063 | 4,116 | 4,060 | 4,082 | 155,500 |
| 2026/07/09 | 4,098 | 4,115 | 4,060 | 4,101 | 175,300 |
| 2026/07/08 | 4,133 | 4,155 | 4,084 | 4,084 | 156,700 |
| 2026/07/07 | 4,130 | 4,179 | 4,117 | 4,121 | 217,300 |
| 2026/07/06 | 4,130 | 4,163 | 4,088 | 4,156 | 190,300 |
| 2026/07/03 | 4,149 | 4,172 | 4,105 | 4,120 | 167,400 |
| 2026/07/02 | 4,031 | 4,100 | 3,989 | 4,084 | 284,400 |
| 2026/07/01 | 3,988 | 4,030 | 3,971 | 3,985 | 197,400 |
| 2026/06/30 | 4,068 | 4,103 | 4,003 | 4,016 | 291,900 |
| 2026/06/29 | 4,115 | 4,122 | 4,038 | 4,105 | 358,800 |
| 2026/06/26 | 3,991 | 4,060 | 3,983 | 4,049 | 270,500 |
| 2026/06/25 | 4,076 | 4,087 | 4,022 | 4,037 | 234,000 |
| 2026/06/24 | 3,987 | 4,047 | 3,984 | 4,047 | 269,900 |
| 2026/06/23 | 3,960 | 4,029 | 3,932 | 4,016 | 273,300 |
| 2026/06/22 | 3,998 | 4,005 | 3,945 | 3,975 | 205,200 |
| 2026/06/19 | 3,965 | 3,992 | 3,954 | 3,972 | 346,700 |
| 2026/06/18 | 3,955 | 4,023 | 3,939 | 4,023 | 212,600 |
| 2026/06/17 | 4,000 | 4,021 | 3,955 | 3,971 | 127,600 |
| 2026/06/16 | 3,950 | 4,004 | 3,947 | 3,986 | 146,200 |
| 2026/06/15 | 3,955 | 4,009 | 3,945 | 3,997 | 154,700 |
| 2026/06/12 | 3,993 | 4,004 | 3,923 | 3,943 | 220,500 |
| 2026/06/11 | 4,030 | 4,043 | 3,984 | 4,004 | 163,700 |
| 2026/06/10 | 4,048 | 4,073 | 3,989 | 4,044 | 162,000 |
| 2026/06/09 | 4,043 | 4,096 | 4,010 | 4,050 | 194,700 |
| 2026/06/08 | 4,011 | 4,050 | 3,965 | 4,015 | 194,100 |
| 2026/06/05 | 4,091 | 4,116 | 4,045 | 4,065 | 111,900 |
| 2026/06/04 | 3,989 | 4,078 | 3,966 | 4,021 | 178,300 |
| 2026/06/03 | 4,034 | 4,055 | 3,965 | 3,989 | 204,100 |
| 2026/06/02 | 4,112 | 4,147 | 4,055 | 4,055 | 275,900 |
| 2026/06/01 | 4,101 | 4,220 | 4,037 | 4,182 | 279,000 |
| 2026/05/29 | 4,140 | 4,245 | 4,140 | 4,201 | 380,000 |
| 2026/05/28 | 4,120 | 4,168 | 4,055 | 4,090 | 350,100 |
| 2026/05/27 | 4,140 | 4,203 | 4,055 | 4,150 | 476,900 |
| 2026/05/26 | 4,186 | 4,209 | 4,089 | 4,119 | 201,500 |
| 2026/05/25 | 4,211 | 4,264 | 4,197 | 4,211 | 196,300 |
| 2026/05/22 | 4,242 | 4,280 | 4,189 | 4,209 | 193,300 |
| 2026/05/21 | 4,304 | 4,304 | 4,237 | 4,263 | 115,500 |
| 2026/05/20 | 4,259 | 4,341 | 4,238 | 4,238 | 212,300 |
| 2026/05/19 | 4,273 | 4,305 | 4,203 | 4,237 | 176,200 |
| 2026/05/18 | 4,299 | 4,368 | 4,194 | 4,219 | 243,300 |
| 2026/05/15 | 4,143 | 4,361 | 4,140 | 4,237 | 511,100 |
| 2026/05/14 | 4,176 | 4,200 | 4,102 | 4,117 | 270,400 |
| 2026/05/13 | 4,167 | 4,219 | 4,157 | 4,175 | 316,800 |
| 2026/05/12 | 4,068 | 4,167 | 4,049 | 4,112 | 319,400 |
| 2026/05/11 | 4,001 | 4,083 | 3,913 | 4,065 | 609,800 |
| 2026/05/08 | 4,314 | 4,315 | 4,093 | 4,093 | 729,400 |
| 2026/05/07 | 4,800 | 4,848 | 4,739 | 4,793 | 204,200 |
| 2026/05/01 | 4,768 | 4,780 | 4,659 | 4,780 | 188,000 |
| 2026/04/30 | 4,887 | 4,910 | 4,762 | 4,790 | 191,900 |
| 2026/04/28 | 4,878 | 4,889 | 4,817 | 4,889 | 132,700 |
| 2026/04/27 | 4,867 | 4,885 | 4,817 | 4,836 | 184,200 |
| 2026/04/24 | 4,990 | 5,021 | 4,877 | 4,911 | 215,600 |
| 2026/04/23 | 4,960 | 5,071 | 4,960 | 5,024 | 175,800 |
| 2026/04/22 | 5,012 | 5,045 | 4,972 | 5,021 | 170,000 |
| 2026/04/21 | 5,090 | 5,102 | 4,955 | 4,992 | 297,800 |
| 2026/04/20 | 5,147 | 5,190 | 5,078 | 5,105 | 159,000 |
| 2026/04/17 | 5,104 | 5,131 | 5,082 | 5,092 | 191,700 |
| 2026/04/16 | 5,192 | 5,211 | 5,100 | 5,141 | 142,700 |
| 2026/04/15 | 5,189 | 5,239 | 5,148 | 5,160 | 127,700 |
| 2026/04/14 | 5,149 | 5,171 | 5,100 | 5,136 | 203,500 |
| 2026/04/13 | 5,110 | 5,129 | 5,076 | 5,101 | 190,400 |
| 2026/04/10 | 5,200 | 5,297 | 5,129 | 5,152 | 189,700 |
| 2026/04/09 | 5,323 | 5,334 | 5,243 | 5,243 | 113,900 |
| 2026/04/08 | 5,414 | 5,420 | 5,292 | 5,294 | 188,300 |
| 2026/04/07 | 5,296 | 5,345 | 5,261 | 5,314 | 180,600 |
| 2026/04/06 | 5,335 | 5,340 | 5,273 | 5,296 | 90,600 |
| 2026/04/03 | 5,273 | 5,318 | 5,225 | 5,311 | 171,100 |
| 2026/03/27 | 5,312 | 5,367 | 5,280 | 5,367 | 357,000 |
| 2026/03/26 | 5,262 | 5,346 | 5,258 | 5,292 | 276,500 |
| 2026/03/25 | 5,227 | 5,274 | 5,225 | 5,230 | 282,600 |
| 2026/03/24 | 5,161 | 5,230 | 5,070 | 5,161 | 431,500 |
| 2026/03/23 | 5,045 | 5,121 | 4,926 | 4,926 | 493,300 |
| 2026/03/19 | 5,090 | 5,139 | 5,012 | 5,013 | 509,500 |
| 2026/03/18 | 5,205 | 5,226 | 5,160 | 5,221 | 263,900 |
| 2026/03/17 | 5,232 | 5,306 | 5,184 | 5,242 | 239,000 |
| 2026/03/16 | 5,460 | 5,467 | 5,175 | 5,235 | 377,900 |
| 2026/03/13 | 5,344 | 5,499 | 5,329 | 5,472 | 391,300 |
| 2026/03/12 | 5,601 | 5,601 | 5,335 | 5,412 | 472,400 |
| 2026/03/11 | 5,451 | 5,626 | 5,404 | 5,610 | 749,300 |
| 2026/03/10 | 5,127 | 5,290 | 5,066 | 5,290 | 375,700 |
| 2026/03/09 | 4,834 | 5,148 | 4,825 | 5,127 | 626,500 |
| 2026/03/06 | 4,834 | 4,904 | 4,781 | 4,904 | 207,800 |
| 2026/03/05 | 4,905 | 4,965 | 4,887 | 4,904 | 229,400 |
| 2026/03/04 | 4,912 | 4,925 | 4,747 | 4,835 | 419,900 |
| 2026/03/03 | 5,076 | 5,125 | 5,000 | 5,000 | 330,600 |
| 2026/03/02 | 5,158 | 5,207 | 5,100 | 5,127 | 293,300 |
| 2026/02/27 | 5,096 | 5,166 | 5,081 | 5,144 | 264,900 |
| 2026/02/26 | 5,081 | 5,104 | 5,034 | 5,096 | 257,300 |
| 2026/02/25 | 5,029 | 5,065 | 4,955 | 5,015 | 240,600 |
| 2026/02/24 | 4,960 | 5,033 | 4,857 | 4,996 | 330,200 |
| 2026/02/20 | 5,075 | 5,075 | 5,005 | 5,015 | 263,300 |
| 2026/02/19 | 4,910 | 5,063 | 4,909 | 5,063 | 313,300 |
| 2026/02/18 | 4,931 | 4,965 | 4,902 | 4,965 | 188,800 |
| 2026/02/17 | 5,000 | 5,000 | 4,866 | 4,880 | 258,200 |
| 2026/02/16 | 5,004 | 5,092 | 4,970 | 5,000 | 284,400 |
| 2026/02/13 | 5,008 | 5,041 | 4,941 | 4,978 | 364,700 |
| 2026/02/12 | 5,130 | 5,158 | 5,004 | 5,004 | 400,000 |
| 2026/02/10 | 5,132 | 5,222 | 5,067 | 5,158 | 326,500 |
| 2026/02/09 | 5,142 | 5,164 | 4,975 | 5,110 | 371,700 |
| 2026/02/06 | 5,108 | 5,132 | 5,008 | 5,042 | 366,500 |
| 2026/02/05 | 5,200 | 5,242 | 5,145 | 5,180 | 245,400 |
| 2026/02/04 | 5,200 | 5,227 | 5,151 | 5,151 | 259,300 |
| 2026/02/03 | 5,200 | 5,229 | 5,162 | 5,162 | 255,000 |
| 2026/02/02 | 5,252 | 5,253 | 5,135 | 5,142 | 296,800 |
| 2026/01/30 | 5,151 | 5,195 | 5,095 | 5,158 | 298,000 |
| 2026/01/29 | 5,060 | 5,172 | 4,939 | 5,111 | 550,600 |
| 2026/01/28 | 5,200 | 5,246 | 5,143 | 5,160 | 412,100 |
| 2026/01/27 | 5,294 | 5,323 | 5,221 | 5,246 | 326,200 |
| 2026/01/26 | 5,331 | 5,368 | 5,290 | 5,324 | 305,700 |
| 2026/01/23 | 5,480 | 5,480 | 5,375 | 5,431 | 364,700 |
| 2026/01/22 | 5,435 | 5,480 | 5,416 | 5,475 | 279,800 |
| 2026/01/21 | 5,379 | 5,402 | 5,324 | 5,402 | 472,700 |
| 2026/01/20 | 5,363 | 5,433 | 5,324 | 5,380 | 256,300 |
| 2026/01/19 | 5,417 | 5,448 | 5,320 | 5,390 | 392,300 |
| 2026/01/16 | 5,530 | 5,600 | 5,355 | 5,397 | 512,500 |
| 2026/01/15 | 5,643 | 5,677 | 5,575 | 5,612 | 361,300 |
| 2026/01/14 | 5,710 | 5,720 | 5,605 | 5,643 | 401,700 |
| 2026/01/13 | 5,735 | 5,749 | 5,628 | 5,684 | 488,300 |
| 2026/01/09 | 5,690 | 5,761 | 5,549 | 5,675 | 633,300 |
| 2026/01/08 | 5,751 | 5,787 | 5,665 | 5,753 | 456,300 |
| 2026/01/07 | 5,630 | 5,717 | 5,602 | 5,651 | 413,500 |
| 2026/01/06 | 5,545 | 5,705 | 5,538 | 5,630 | 461,200 |
| 2026/01/05 | 5,650 | 5,678 | 5,505 | 5,534 | 523,600 |