新日本製薬(4931)の株価時系列情報
新日本製薬(4931)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,684 | 1,690 | 1,674 | 1,684 | 13,900 |
| 2024/04/25 | 1,699 | 1,703 | 1,684 | 1,684 | 9,000 |
| 2024/04/24 | 1,692 | 1,704 | 1,687 | 1,695 | 16,000 |
| 2024/04/23 | 1,693 | 1,700 | 1,673 | 1,692 | 27,900 |
| 2024/04/22 | 1,651 | 1,685 | 1,651 | 1,684 | 20,900 |
| 2024/04/19 | 1,678 | 1,678 | 1,635 | 1,643 | 32,300 |
| 2024/04/18 | 1,662 | 1,681 | 1,660 | 1,678 | 9,900 |
| 2024/04/17 | 1,680 | 1,680 | 1,660 | 1,660 | 22,800 |
| 2024/04/16 | 1,690 | 1,690 | 1,677 | 1,684 | 21,300 |
| 2024/04/15 | 1,705 | 1,707 | 1,696 | 1,701 | 16,300 |
| 2024/04/12 | 1,711 | 1,725 | 1,710 | 1,712 | 13,600 |
| 2024/04/11 | 1,726 | 1,727 | 1,710 | 1,713 | 16,600 |
| 2024/04/10 | 1,720 | 1,737 | 1,720 | 1,728 | 13,300 |
| 2024/04/09 | 1,729 | 1,729 | 1,708 | 1,723 | 15,800 |
| 2024/04/08 | 1,703 | 1,719 | 1,697 | 1,718 | 21,400 |
| 2024/04/05 | 1,667 | 1,695 | 1,667 | 1,694 | 18,000 |
| 2024/04/04 | 1,670 | 1,683 | 1,658 | 1,677 | 28,500 |
| 2024/04/03 | 1,662 | 1,679 | 1,653 | 1,670 | 32,400 |
| 2024/04/02 | 1,677 | 1,677 | 1,656 | 1,671 | 35,100 |
| 2024/04/01 | 1,692 | 1,692 | 1,650 | 1,654 | 39,800 |
| 2024/03/29 | 1,701 | 1,710 | 1,678 | 1,689 | 27,500 |
| 2024/03/28 | 1,730 | 1,734 | 1,691 | 1,698 | 43,400 |
| 2024/03/27 | 1,740 | 1,760 | 1,740 | 1,755 | 64,200 |
| 2024/03/26 | 1,716 | 1,743 | 1,713 | 1,740 | 38,400 |
| 2024/03/25 | 1,716 | 1,724 | 1,706 | 1,716 | 29,500 |
| 2024/03/22 | 1,708 | 1,722 | 1,706 | 1,716 | 23,800 |
| 2024/03/21 | 1,709 | 1,710 | 1,700 | 1,701 | 26,100 |
| 2024/03/19 | 1,694 | 1,700 | 1,676 | 1,700 | 34,500 |
| 2024/03/18 | 1,700 | 1,709 | 1,689 | 1,694 | 34,900 |
| 2024/03/15 | 1,670 | 1,690 | 1,668 | 1,681 | 19,800 |
| 2024/03/14 | 1,668 | 1,677 | 1,657 | 1,670 | 17,900 |
| 2024/03/13 | 1,700 | 1,700 | 1,661 | 1,661 | 23,400 |
| 2024/03/12 | 1,668 | 1,694 | 1,654 | 1,694 | 43,700 |
| 2024/03/11 | 1,626 | 1,656 | 1,626 | 1,651 | 40,600 |
| 2024/03/08 | 1,609 | 1,638 | 1,607 | 1,626 | 53,800 |
| 2024/03/07 | 1,640 | 1,648 | 1,616 | 1,621 | 55,900 |
| 2024/03/06 | 1,616 | 1,650 | 1,615 | 1,640 | 60,000 |
| 2024/03/05 | 1,650 | 1,651 | 1,612 | 1,632 | 67,300 |
| 2024/03/04 | 1,672 | 1,675 | 1,651 | 1,661 | 57,700 |
| 2024/03/01 | 1,717 | 1,717 | 1,671 | 1,685 | 71,100 |
| 2024/02/29 | 1,714 | 1,726 | 1,708 | 1,720 | 45,800 |
| 2024/02/28 | 1,715 | 1,724 | 1,706 | 1,711 | 32,600 |
| 2024/02/27 | 1,705 | 1,722 | 1,704 | 1,710 | 36,900 |
| 2024/02/26 | 1,715 | 1,720 | 1,702 | 1,708 | 33,200 |
| 2024/02/22 | 1,725 | 1,729 | 1,701 | 1,711 | 25,500 |
| 2024/02/21 | 1,738 | 1,743 | 1,716 | 1,720 | 23,100 |
| 2024/02/20 | 1,734 | 1,748 | 1,727 | 1,738 | 26,400 |
| 2024/02/19 | 1,709 | 1,724 | 1,706 | 1,723 | 20,000 |
| 2024/02/16 | 1,699 | 1,721 | 1,699 | 1,709 | 36,500 |
| 2024/02/15 | 1,748 | 1,757 | 1,690 | 1,696 | 61,200 |
| 2024/02/14 | 1,793 | 1,800 | 1,759 | 1,765 | 38,700 |
| 2024/02/13 | 1,800 | 1,800 | 1,747 | 1,793 | 59,800 |
| 2024/02/09 | 1,823 | 1,823 | 1,771 | 1,779 | 58,700 |
| 2024/02/08 | 1,792 | 1,830 | 1,785 | 1,824 | 109,100 |
| 2024/02/07 | 1,724 | 1,788 | 1,723 | 1,786 | 125,800 |
| 2024/02/06 | 1,724 | 1,743 | 1,721 | 1,732 | 39,900 |
| 2024/02/05 | 1,734 | 1,742 | 1,721 | 1,742 | 34,500 |
| 2024/02/02 | 1,728 | 1,742 | 1,703 | 1,734 | 37,700 |
| 2024/02/01 | 1,747 | 1,758 | 1,728 | 1,728 | 34,500 |
| 2024/01/31 | 1,750 | 1,750 | 1,717 | 1,743 | 40,200 |
| 2024/01/30 | 1,777 | 1,798 | 1,759 | 1,761 | 31,900 |
| 2024/01/29 | 1,759 | 1,777 | 1,758 | 1,776 | 26,300 |
| 2024/01/26 | 1,745 | 1,764 | 1,740 | 1,751 | 34,800 |
| 2024/01/25 | 1,736 | 1,750 | 1,736 | 1,750 | 27,300 |
| 2024/01/24 | 1,744 | 1,747 | 1,733 | 1,744 | 22,700 |
| 2024/01/23 | 1,740 | 1,749 | 1,740 | 1,744 | 21,100 |
| 2024/01/22 | 1,737 | 1,750 | 1,733 | 1,740 | 24,400 |
| 2024/01/19 | 1,747 | 1,750 | 1,721 | 1,736 | 36,600 |
| 2024/01/18 | 1,752 | 1,754 | 1,743 | 1,750 | 29,300 |
| 2024/01/17 | 1,753 | 1,775 | 1,752 | 1,752 | 39,000 |
| 2024/01/16 | 1,758 | 1,768 | 1,747 | 1,749 | 23,600 |
| 2024/01/15 | 1,750 | 1,759 | 1,745 | 1,756 | 20,200 |
| 2024/01/12 | 1,777 | 1,777 | 1,742 | 1,750 | 34,000 |
| 2024/01/11 | 1,773 | 1,785 | 1,760 | 1,763 | 36,500 |
| 2024/01/10 | 1,785 | 1,791 | 1,761 | 1,773 | 36,900 |
| 2024/01/09 | 1,768 | 1,783 | 1,767 | 1,782 | 36,500 |
| 2024/01/05 | 1,741 | 1,763 | 1,738 | 1,753 | 35,500 |
| 2024/01/04 | 1,722 | 1,737 | 1,710 | 1,737 | 31,700 |
| 2023/12/29 | 1,715 | 1,724 | 1,702 | 1,721 | 30,400 |
| 2023/12/28 | 1,725 | 1,737 | 1,692 | 1,710 | 24,800 |
| 2023/12/27 | 1,673 | 1,723 | 1,673 | 1,723 | 87,300 |
| 2023/12/26 | 1,675 | 1,681 | 1,672 | 1,680 | 19,500 |
| 2023/12/25 | 1,670 | 1,683 | 1,656 | 1,663 | 29,100 |
| 2023/12/22 | 1,634 | 1,667 | 1,634 | 1,666 | 32,600 |
| 2023/12/21 | 1,651 | 1,651 | 1,621 | 1,627 | 24,100 |
| 2023/12/20 | 1,642 | 1,673 | 1,642 | 1,662 | 45,500 |
| 2023/12/19 | 1,639 | 1,641 | 1,628 | 1,641 | 18,300 |
| 2023/12/18 | 1,643 | 1,643 | 1,624 | 1,639 | 20,100 |
| 2023/12/15 | 1,660 | 1,668 | 1,632 | 1,637 | 35,400 |
| 2023/12/14 | 1,639 | 1,666 | 1,630 | 1,655 | 38,300 |
| 2023/12/13 | 1,635 | 1,639 | 1,621 | 1,639 | 23,000 |
| 2023/12/12 | 1,641 | 1,654 | 1,627 | 1,636 | 29,500 |
| 2023/12/11 | 1,607 | 1,658 | 1,607 | 1,650 | 70,900 |
| 2023/12/08 | 1,622 | 1,626 | 1,601 | 1,607 | 38,000 |
| 2023/12/07 | 1,614 | 1,642 | 1,608 | 1,617 | 65,700 |
| 2023/12/06 | 1,596 | 1,615 | 1,596 | 1,614 | 36,600 |
| 2023/12/05 | 1,593 | 1,616 | 1,593 | 1,598 | 53,800 |
| 2023/12/04 | 1,568 | 1,597 | 1,568 | 1,594 | 25,000 |
| 2023/12/01 | 1,577 | 1,585 | 1,575 | 1,581 | 15,100 |
| 2023/11/30 | 1,591 | 1,591 | 1,567 | 1,575 | 12,900 |
| 2023/11/29 | 1,600 | 1,600 | 1,584 | 1,584 | 10,300 |
| 2023/11/28 | 1,587 | 1,603 | 1,585 | 1,602 | 20,500 |
| 2023/11/27 | 1,598 | 1,608 | 1,587 | 1,587 | 19,000 |
| 2023/11/24 | 1,585 | 1,607 | 1,575 | 1,604 | 58,300 |
| 2023/11/22 | 1,582 | 1,595 | 1,580 | 1,583 | 28,400 |
| 2023/11/21 | 1,560 | 1,589 | 1,554 | 1,582 | 40,600 |
| 2023/11/20 | 1,560 | 1,568 | 1,552 | 1,559 | 26,000 |
| 2023/11/17 | 1,548 | 1,560 | 1,541 | 1,558 | 21,700 |
| 2023/11/16 | 1,541 | 1,555 | 1,541 | 1,548 | 20,700 |
| 2023/11/15 | 1,522 | 1,554 | 1,522 | 1,550 | 26,800 |
| 2023/11/14 | 1,541 | 1,544 | 1,515 | 1,526 | 22,100 |
| 2023/11/13 | 1,575 | 1,575 | 1,540 | 1,548 | 19,400 |
| 2023/11/10 | 1,584 | 1,584 | 1,544 | 1,557 | 35,300 |
| 2023/11/09 | 1,554 | 1,585 | 1,550 | 1,585 | 84,600 |
| 2023/11/08 | 1,549 | 1,588 | 1,532 | 1,565 | 196,800 |
| 2023/11/07 | 1,486 | 1,501 | 1,471 | 1,477 | 64,900 |
| 2023/11/06 | 1,481 | 1,488 | 1,476 | 1,485 | 37,600 |
| 2023/11/02 | 1,481 | 1,485 | 1,458 | 1,463 | 31,800 |
| 2023/11/01 | 1,494 | 1,494 | 1,476 | 1,481 | 37,500 |
| 2023/10/31 | 1,452 | 1,478 | 1,450 | 1,478 | 27,800 |
| 2023/10/30 | 1,477 | 1,477 | 1,449 | 1,451 | 26,100 |
| 2023/10/27 | 1,474 | 1,486 | 1,470 | 1,486 | 18,000 |
| 2023/10/26 | 1,475 | 1,489 | 1,458 | 1,464 | 19,300 |
| 2023/10/25 | 1,470 | 1,483 | 1,468 | 1,475 | 20,700 |
| 2023/10/24 | 1,465 | 1,474 | 1,444 | 1,470 | 32,900 |
| 2023/10/23 | 1,474 | 1,478 | 1,466 | 1,470 | 25,400 |
| 2023/10/20 | 1,483 | 1,488 | 1,468 | 1,474 | 29,400 |
| 2023/10/19 | 1,464 | 1,492 | 1,463 | 1,482 | 26,700 |
| 2023/10/18 | 1,474 | 1,474 | 1,451 | 1,467 | 19,800 |
| 2023/10/17 | 1,452 | 1,475 | 1,452 | 1,463 | 18,000 |
| 2023/10/16 | 1,461 | 1,463 | 1,450 | 1,451 | 38,600 |
| 2023/10/13 | 1,500 | 1,500 | 1,466 | 1,468 | 32,900 |
| 2023/10/12 | 1,505 | 1,513 | 1,498 | 1,511 | 27,600 |
| 2023/10/11 | 1,520 | 1,523 | 1,504 | 1,504 | 26,700 |
| 2023/10/10 | 1,506 | 1,517 | 1,506 | 1,514 | 28,900 |
| 2023/10/06 | 1,499 | 1,523 | 1,499 | 1,514 | 33,900 |
| 2023/10/05 | 1,480 | 1,500 | 1,474 | 1,499 | 41,300 |
| 2023/10/04 | 1,475 | 1,503 | 1,466 | 1,485 | 71,700 |
| 2023/10/03 | 1,530 | 1,530 | 1,504 | 1,506 | 56,000 |
| 2023/10/02 | 1,537 | 1,570 | 1,526 | 1,540 | 92,200 |
| 2023/09/29 | 1,520 | 1,549 | 1,515 | 1,528 | 99,900 |
| 2023/09/28 | 1,528 | 1,528 | 1,501 | 1,519 | 294,300 |
| 2023/09/27 | 1,580 | 1,580 | 1,548 | 1,554 | 308,300 |
| 2023/09/26 | 1,599 | 1,605 | 1,582 | 1,582 | 95,800 |
| 2023/09/25 | 1,564 | 1,595 | 1,558 | 1,591 | 107,500 |
| 2023/09/22 | 1,545 | 1,551 | 1,517 | 1,547 | 116,200 |
| 2023/09/21 | 1,550 | 1,562 | 1,547 | 1,548 | 93,100 |
| 2023/09/20 | 1,584 | 1,586 | 1,547 | 1,550 | 133,000 |
| 2023/09/19 | 1,575 | 1,583 | 1,570 | 1,583 | 57,500 |
| 2023/09/15 | 1,580 | 1,584 | 1,573 | 1,574 | 59,000 |
| 2023/09/14 | 1,583 | 1,583 | 1,570 | 1,579 | 47,200 |
| 2023/09/13 | 1,583 | 1,583 | 1,566 | 1,570 | 47,200 |
| 2023/09/12 | 1,570 | 1,584 | 1,566 | 1,583 | 47,700 |
| 2023/09/11 | 1,586 | 1,587 | 1,562 | 1,570 | 63,300 |
| 2023/09/08 | 1,590 | 1,592 | 1,572 | 1,573 | 94,800 |
| 2023/09/07 | 1,615 | 1,619 | 1,591 | 1,593 | 140,800 |
| 2023/09/06 | 1,650 | 1,652 | 1,618 | 1,622 | 187,200 |
| 2023/09/05 | 1,650 | 1,652 | 1,631 | 1,651 | 68,600 |
| 2023/09/04 | 1,643 | 1,658 | 1,637 | 1,648 | 75,400 |
| 2023/09/01 | 1,604 | 1,629 | 1,603 | 1,626 | 76,500 |
| 2023/08/31 | 1,589 | 1,610 | 1,589 | 1,604 | 61,300 |
| 2023/08/30 | 1,583 | 1,599 | 1,578 | 1,588 | 59,900 |
| 2023/08/29 | 1,553 | 1,578 | 1,553 | 1,575 | 40,300 |
| 2023/08/28 | 1,561 | 1,565 | 1,550 | 1,552 | 58,300 |
| 2023/08/25 | 1,559 | 1,561 | 1,550 | 1,550 | 55,000 |
| 2023/08/24 | 1,592 | 1,592 | 1,564 | 1,568 | 60,200 |
| 2023/08/23 | 1,589 | 1,595 | 1,583 | 1,593 | 38,100 |
| 2023/08/22 | 1,599 | 1,599 | 1,583 | 1,595 | 54,800 |
| 2023/08/21 | 1,592 | 1,599 | 1,580 | 1,587 | 86,400 |
| 2023/08/18 | 1,586 | 1,593 | 1,573 | 1,579 | 73,100 |
| 2023/08/17 | 1,577 | 1,577 | 1,550 | 1,568 | 57,200 |
| 2023/08/16 | 1,588 | 1,599 | 1,576 | 1,588 | 41,900 |
| 2023/08/15 | 1,591 | 1,594 | 1,575 | 1,592 | 42,400 |
| 2023/08/14 | 1,587 | 1,610 | 1,585 | 1,606 | 73,300 |
| 2023/08/10 | 1,571 | 1,595 | 1,569 | 1,588 | 95,900 |
| 2023/08/09 | 1,566 | 1,603 | 1,559 | 1,582 | 162,500 |
| 2023/08/08 | 1,480 | 1,493 | 1,479 | 1,490 | 29,600 |
| 2023/08/07 | 1,464 | 1,477 | 1,459 | 1,477 | 31,000 |
| 2023/08/04 | 1,452 | 1,469 | 1,452 | 1,469 | 27,200 |
| 2023/08/03 | 1,478 | 1,478 | 1,453 | 1,458 | 47,700 |
| 2023/08/02 | 1,481 | 1,487 | 1,479 | 1,483 | 35,700 |
| 2023/08/01 | 1,483 | 1,495 | 1,483 | 1,492 | 55,800 |
| 2023/07/31 | 1,473 | 1,486 | 1,470 | 1,479 | 54,600 |
| 2023/07/28 | 1,442 | 1,462 | 1,442 | 1,462 | 44,300 |
| 2023/07/27 | 1,438 | 1,459 | 1,438 | 1,459 | 46,900 |
| 2023/07/26 | 1,429 | 1,435 | 1,421 | 1,434 | 28,600 |
| 2023/07/25 | 1,422 | 1,429 | 1,418 | 1,424 | 31,100 |
| 2023/07/24 | 1,417 | 1,424 | 1,413 | 1,421 | 41,500 |
| 2023/07/21 | 1,405 | 1,405 | 1,399 | 1,405 | 23,900 |
| 2023/07/20 | 1,403 | 1,407 | 1,399 | 1,399 | 28,900 |
| 2023/07/19 | 1,400 | 1,401 | 1,393 | 1,398 | 29,800 |
| 2023/07/18 | 1,388 | 1,398 | 1,385 | 1,393 | 39,900 |
| 2023/07/14 | 1,390 | 1,394 | 1,376 | 1,382 | 57,400 |
| 2023/07/13 | 1,399 | 1,399 | 1,380 | 1,389 | 48,000 |
| 2023/07/12 | 1,414 | 1,414 | 1,391 | 1,391 | 71,600 |
| 2023/07/11 | 1,414 | 1,422 | 1,411 | 1,419 | 39,300 |
| 2023/07/10 | 1,396 | 1,414 | 1,395 | 1,405 | 53,000 |
| 2023/07/07 | 1,395 | 1,403 | 1,388 | 1,396 | 52,900 |
| 2023/07/06 | 1,413 | 1,417 | 1,402 | 1,403 | 39,200 |
| 2023/07/05 | 1,415 | 1,424 | 1,412 | 1,422 | 26,800 |