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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,366 | 1,387 | 1,366 | 1,379 | 46,100 |
| 2022/12/29 | 1,325 | 1,359 | 1,320 | 1,359 | 50,300 |
| 2022/12/28 | 1,299 | 1,325 | 1,285 | 1,321 | 69,000 |
| 2022/12/27 | 1,278 | 1,307 | 1,276 | 1,295 | 57,400 |
| 2022/12/26 | 1,300 | 1,300 | 1,271 | 1,278 | 62,400 |
| 2022/12/23 | 1,295 | 1,301 | 1,285 | 1,290 | 30,000 |
| 2022/12/22 | 1,301 | 1,306 | 1,286 | 1,301 | 89,900 |
| 2022/12/21 | 1,326 | 1,326 | 1,300 | 1,301 | 75,700 |
| 2022/12/20 | 1,375 | 1,381 | 1,330 | 1,332 | 84,900 |
| 2022/12/19 | 1,374 | 1,381 | 1,362 | 1,371 | 56,300 |
| 2022/12/16 | 1,379 | 1,385 | 1,373 | 1,378 | 30,900 |
| 2022/12/15 | 1,387 | 1,390 | 1,380 | 1,385 | 17,800 |
| 2022/12/14 | 1,375 | 1,388 | 1,374 | 1,388 | 24,200 |
| 2022/12/13 | 1,391 | 1,395 | 1,374 | 1,374 | 27,200 |
| 2022/12/12 | 1,390 | 1,399 | 1,384 | 1,390 | 30,800 |
| 2022/12/09 | 1,356 | 1,390 | 1,356 | 1,390 | 42,500 |
| 2022/12/08 | 1,358 | 1,364 | 1,355 | 1,356 | 31,600 |
| 2022/12/07 | 1,349 | 1,369 | 1,346 | 1,364 | 22,500 |
| 2022/12/06 | 1,354 | 1,358 | 1,343 | 1,355 | 37,900 |
| 2022/12/05 | 1,385 | 1,385 | 1,356 | 1,356 | 37,800 |
| 2022/12/02 | 1,376 | 1,376 | 1,357 | 1,365 | 63,500 |
| 2022/12/01 | 1,377 | 1,379 | 1,366 | 1,379 | 41,800 |
| 2022/11/30 | 1,400 | 1,400 | 1,372 | 1,373 | 90,800 |
| 2022/11/29 | 1,404 | 1,404 | 1,390 | 1,394 | 58,500 |
| 2022/11/28 | 1,415 | 1,418 | 1,408 | 1,409 | 24,900 |
| 2022/11/25 | 1,410 | 1,420 | 1,404 | 1,409 | 43,400 |
| 2022/11/24 | 1,421 | 1,436 | 1,402 | 1,408 | 168,900 |
| 2022/11/22 | 1,410 | 1,426 | 1,410 | 1,426 | 45,700 |
| 2022/11/21 | 1,390 | 1,412 | 1,382 | 1,410 | 62,500 |
| 2022/11/18 | 1,390 | 1,397 | 1,378 | 1,389 | 47,400 |
| 2022/11/17 | 1,400 | 1,413 | 1,390 | 1,393 | 63,500 |
| 2022/11/16 | 1,390 | 1,392 | 1,372 | 1,385 | 56,300 |
| 2022/11/15 | 1,430 | 1,436 | 1,381 | 1,390 | 132,100 |
| 2022/11/14 | 1,457 | 1,484 | 1,422 | 1,430 | 213,000 |
| 2022/11/11 | 1,551 | 1,567 | 1,550 | 1,565 | 54,200 |
| 2022/11/10 | 1,547 | 1,547 | 1,523 | 1,531 | 26,500 |
| 2022/11/09 | 1,537 | 1,554 | 1,536 | 1,542 | 16,600 |
| 2022/11/08 | 1,528 | 1,542 | 1,528 | 1,537 | 16,800 |
| 2022/11/07 | 1,533 | 1,540 | 1,523 | 1,534 | 18,300 |
| 2022/11/04 | 1,532 | 1,536 | 1,509 | 1,514 | 25,800 |
| 2022/11/02 | 1,554 | 1,565 | 1,538 | 1,556 | 56,400 |
| 2022/11/01 | 1,561 | 1,563 | 1,541 | 1,549 | 12,100 |
| 2022/10/31 | 1,554 | 1,568 | 1,546 | 1,567 | 35,300 |
| 2022/10/28 | 1,515 | 1,556 | 1,503 | 1,547 | 122,000 |
| 2022/10/27 | 1,518 | 1,524 | 1,500 | 1,520 | 24,900 |
| 2022/10/26 | 1,507 | 1,525 | 1,507 | 1,518 | 25,700 |
| 2022/10/25 | 1,492 | 1,508 | 1,471 | 1,492 | 35,100 |
| 2022/10/24 | 1,464 | 1,482 | 1,457 | 1,473 | 40,100 |
| 2022/10/21 | 1,479 | 1,479 | 1,446 | 1,457 | 37,900 |
| 2022/10/20 | 1,479 | 1,482 | 1,461 | 1,479 | 24,900 |
| 2022/10/19 | 1,489 | 1,496 | 1,483 | 1,490 | 19,000 |
| 2022/10/18 | 1,501 | 1,502 | 1,481 | 1,489 | 24,700 |
| 2022/10/17 | 1,500 | 1,500 | 1,476 | 1,481 | 23,700 |
| 2022/10/14 | 1,490 | 1,508 | 1,479 | 1,497 | 44,600 |
| 2022/10/13 | 1,463 | 1,480 | 1,460 | 1,476 | 45,000 |
| 2022/10/12 | 1,475 | 1,496 | 1,453 | 1,493 | 48,400 |
| 2022/10/11 | 1,500 | 1,500 | 1,448 | 1,452 | 55,800 |
| 2022/10/07 | 1,495 | 1,507 | 1,488 | 1,507 | 29,500 |
| 2022/10/06 | 1,510 | 1,514 | 1,489 | 1,507 | 50,500 |
| 2022/10/05 | 1,514 | 1,526 | 1,496 | 1,513 | 57,800 |
| 2022/10/04 | 1,470 | 1,531 | 1,470 | 1,526 | 75,200 |
| 2022/10/03 | 1,484 | 1,484 | 1,426 | 1,465 | 60,200 |
| 2022/09/30 | 1,512 | 1,522 | 1,470 | 1,502 | 71,700 |
| 2022/09/29 | 1,519 | 1,540 | 1,499 | 1,529 | 156,200 |
| 2022/09/28 | 1,605 | 1,606 | 1,528 | 1,560 | 220,700 |
| 2022/09/27 | 1,622 | 1,627 | 1,612 | 1,625 | 41,600 |
| 2022/09/26 | 1,640 | 1,640 | 1,617 | 1,632 | 74,200 |
| 2022/09/22 | 1,635 | 1,647 | 1,625 | 1,641 | 42,800 |
| 2022/09/21 | 1,630 | 1,656 | 1,629 | 1,638 | 63,700 |
| 2022/09/20 | 1,616 | 1,637 | 1,608 | 1,635 | 63,200 |
| 2022/09/16 | 1,609 | 1,612 | 1,584 | 1,603 | 74,800 |
| 2022/09/15 | 1,622 | 1,626 | 1,589 | 1,604 | 147,100 |
| 2022/09/14 | 1,603 | 1,628 | 1,603 | 1,616 | 109,100 |
| 2022/09/13 | 1,625 | 1,653 | 1,618 | 1,653 | 115,600 |
| 2022/09/12 | 1,651 | 1,654 | 1,632 | 1,642 | 60,200 |
| 2022/09/09 | 1,626 | 1,648 | 1,614 | 1,645 | 124,000 |
| 2022/09/08 | 1,596 | 1,611 | 1,574 | 1,609 | 63,700 |
| 2022/09/07 | 1,590 | 1,590 | 1,539 | 1,564 | 72,800 |
| 2022/09/06 | 1,585 | 1,588 | 1,565 | 1,573 | 65,300 |
| 2022/09/05 | 1,610 | 1,610 | 1,578 | 1,585 | 34,900 |
| 2022/09/02 | 1,625 | 1,641 | 1,600 | 1,614 | 59,300 |
| 2022/09/01 | 1,633 | 1,644 | 1,593 | 1,604 | 89,800 |
| 2022/08/31 | 1,671 | 1,684 | 1,642 | 1,644 | 53,800 |
| 2022/08/30 | 1,648 | 1,687 | 1,641 | 1,686 | 57,900 |
| 2022/08/29 | 1,669 | 1,669 | 1,637 | 1,644 | 55,500 |
| 2022/08/26 | 1,671 | 1,672 | 1,651 | 1,657 | 34,400 |
| 2022/08/25 | 1,655 | 1,675 | 1,631 | 1,671 | 79,300 |
| 2022/08/24 | 1,666 | 1,675 | 1,656 | 1,661 | 36,100 |
| 2022/08/23 | 1,661 | 1,671 | 1,644 | 1,666 | 51,400 |
| 2022/08/22 | 1,695 | 1,695 | 1,670 | 1,674 | 38,300 |
| 2022/08/19 | 1,692 | 1,699 | 1,681 | 1,692 | 56,500 |
| 2022/08/18 | 1,696 | 1,706 | 1,680 | 1,682 | 45,600 |
| 2022/08/17 | 1,691 | 1,718 | 1,691 | 1,712 | 80,700 |
| 2022/08/16 | 1,685 | 1,698 | 1,670 | 1,678 | 94,900 |
| 2022/08/15 | 1,705 | 1,718 | 1,670 | 1,707 | 102,900 |
| 2022/08/12 | 1,799 | 1,799 | 1,717 | 1,726 | 131,100 |
| 2022/08/10 | 1,753 | 1,852 | 1,742 | 1,821 | 305,100 |
| 2022/08/09 | 1,648 | 1,678 | 1,631 | 1,673 | 60,300 |
| 2022/08/08 | 1,652 | 1,664 | 1,627 | 1,650 | 37,400 |
| 2022/08/05 | 1,636 | 1,656 | 1,622 | 1,655 | 41,700 |
| 2022/08/04 | 1,639 | 1,642 | 1,614 | 1,636 | 34,900 |
| 2022/08/03 | 1,644 | 1,650 | 1,610 | 1,636 | 47,900 |
| 2022/08/02 | 1,630 | 1,641 | 1,609 | 1,628 | 39,500 |
| 2022/08/01 | 1,610 | 1,627 | 1,595 | 1,627 | 38,300 |
| 2022/07/29 | 1,627 | 1,630 | 1,598 | 1,609 | 54,000 |
| 2022/07/28 | 1,600 | 1,650 | 1,588 | 1,640 | 102,400 |
| 2022/07/27 | 1,592 | 1,599 | 1,572 | 1,584 | 35,900 |
| 2022/07/26 | 1,605 | 1,635 | 1,587 | 1,609 | 47,500 |
| 2022/07/25 | 1,597 | 1,605 | 1,576 | 1,603 | 34,900 |
| 2022/07/22 | 1,559 | 1,590 | 1,550 | 1,588 | 57,400 |
| 2022/07/21 | 1,548 | 1,565 | 1,546 | 1,564 | 22,400 |
| 2022/07/20 | 1,552 | 1,568 | 1,540 | 1,566 | 32,200 |
| 2022/07/19 | 1,550 | 1,550 | 1,522 | 1,537 | 24,800 |
| 2022/07/15 | 1,564 | 1,564 | 1,520 | 1,553 | 103,100 |
| 2022/07/14 | 1,558 | 1,560 | 1,535 | 1,550 | 21,000 |
| 2022/07/13 | 1,568 | 1,568 | 1,548 | 1,556 | 26,700 |
| 2022/07/12 | 1,583 | 1,600 | 1,556 | 1,583 | 50,900 |
| 2022/07/11 | 1,537 | 1,611 | 1,534 | 1,611 | 79,700 |
| 2022/07/08 | 1,550 | 1,550 | 1,499 | 1,515 | 92,300 |
| 2022/07/07 | 1,538 | 1,559 | 1,525 | 1,544 | 51,000 |
| 2022/07/06 | 1,547 | 1,548 | 1,510 | 1,546 | 53,100 |
| 2022/07/05 | 1,558 | 1,559 | 1,519 | 1,547 | 52,600 |
| 2022/07/04 | 1,605 | 1,606 | 1,551 | 1,558 | 65,400 |
| 2022/07/01 | 1,605 | 1,608 | 1,581 | 1,591 | 89,300 |
| 2022/06/30 | 1,618 | 1,626 | 1,582 | 1,600 | 139,400 |
| 2022/06/29 | 1,549 | 1,607 | 1,548 | 1,589 | 310,500 |
| 2022/06/28 | 1,489 | 1,552 | 1,483 | 1,539 | 93,500 |
| 2022/06/27 | 1,510 | 1,511 | 1,475 | 1,481 | 78,900 |
| 2022/06/24 | 1,465 | 1,507 | 1,465 | 1,507 | 92,500 |
| 2022/06/23 | 1,438 | 1,467 | 1,435 | 1,453 | 58,300 |
| 2022/06/22 | 1,413 | 1,438 | 1,406 | 1,428 | 44,000 |
| 2022/06/21 | 1,372 | 1,415 | 1,372 | 1,397 | 40,600 |
| 2022/06/20 | 1,387 | 1,387 | 1,357 | 1,372 | 35,600 |
| 2022/06/17 | 1,359 | 1,393 | 1,359 | 1,391 | 39,800 |
| 2022/06/16 | 1,390 | 1,390 | 1,363 | 1,381 | 18,900 |
| 2022/06/15 | 1,386 | 1,389 | 1,345 | 1,348 | 51,800 |
| 2022/06/14 | 1,418 | 1,431 | 1,394 | 1,395 | 43,300 |
| 2022/06/13 | 1,440 | 1,441 | 1,423 | 1,438 | 34,300 |
| 2022/06/10 | 1,454 | 1,461 | 1,432 | 1,446 | 45,500 |
| 2022/06/09 | 1,444 | 1,473 | 1,434 | 1,458 | 48,300 |
| 2022/06/08 | 1,410 | 1,445 | 1,410 | 1,438 | 47,100 |
| 2022/06/07 | 1,408 | 1,418 | 1,402 | 1,409 | 24,700 |
| 2022/06/06 | 1,390 | 1,414 | 1,380 | 1,403 | 61,700 |
| 2022/06/03 | 1,391 | 1,407 | 1,372 | 1,394 | 72,300 |
| 2022/06/02 | 1,389 | 1,399 | 1,362 | 1,397 | 41,300 |
| 2022/06/01 | 1,321 | 1,383 | 1,321 | 1,383 | 53,400 |
| 2022/05/31 | 1,344 | 1,344 | 1,319 | 1,331 | 52,600 |
| 2022/05/30 | 1,331 | 1,346 | 1,316 | 1,317 | 270,600 |
| 2022/05/27 | 1,318 | 1,333 | 1,317 | 1,326 | 48,300 |
| 2022/05/26 | 1,286 | 1,321 | 1,286 | 1,305 | 54,400 |
| 2022/05/25 | 1,341 | 1,341 | 1,283 | 1,286 | 76,000 |
| 2022/05/24 | 1,362 | 1,363 | 1,326 | 1,329 | 66,500 |
| 2022/05/23 | 1,349 | 1,389 | 1,349 | 1,376 | 71,000 |
| 2022/05/20 | 1,342 | 1,347 | 1,325 | 1,338 | 61,400 |
| 2022/05/19 | 1,322 | 1,357 | 1,320 | 1,348 | 43,400 |
| 2022/05/18 | 1,326 | 1,351 | 1,322 | 1,348 | 37,600 |
| 2022/05/17 | 1,310 | 1,331 | 1,305 | 1,324 | 51,600 |
| 2022/05/16 | 1,321 | 1,322 | 1,295 | 1,302 | 60,700 |
| 2022/05/13 | 1,333 | 1,347 | 1,314 | 1,322 | 49,000 |
| 2022/05/12 | 1,336 | 1,336 | 1,301 | 1,303 | 57,500 |
| 2022/05/11 | 1,370 | 1,389 | 1,333 | 1,355 | 56,700 |
| 2022/05/10 | 1,360 | 1,365 | 1,315 | 1,360 | 141,100 |
| 2022/05/09 | 1,400 | 1,400 | 1,365 | 1,368 | 60,400 |
| 2022/05/06 | 1,433 | 1,433 | 1,392 | 1,400 | 62,900 |
| 2022/05/02 | 1,440 | 1,463 | 1,438 | 1,445 | 31,400 |
| 2022/04/28 | 1,394 | 1,453 | 1,392 | 1,453 | 51,600 |
| 2022/04/27 | 1,383 | 1,429 | 1,361 | 1,408 | 207,500 |
| 2022/04/26 | 1,429 | 1,429 | 1,385 | 1,398 | 42,200 |
| 2022/04/25 | 1,390 | 1,418 | 1,371 | 1,403 | 55,900 |
| 2022/04/22 | 1,421 | 1,424 | 1,395 | 1,406 | 35,600 |
| 2022/04/21 | 1,452 | 1,453 | 1,415 | 1,421 | 43,100 |
| 2022/04/20 | 1,451 | 1,473 | 1,442 | 1,452 | 25,800 |
| 2022/04/19 | 1,450 | 1,478 | 1,450 | 1,461 | 23,500 |
| 2022/04/18 | 1,445 | 1,469 | 1,438 | 1,464 | 29,700 |
| 2022/04/15 | 1,452 | 1,466 | 1,430 | 1,454 | 32,100 |
| 2022/04/14 | 1,476 | 1,476 | 1,441 | 1,454 | 41,000 |
| 2022/04/13 | 1,475 | 1,475 | 1,443 | 1,446 | 54,600 |
| 2022/04/12 | 1,485 | 1,499 | 1,472 | 1,472 | 42,600 |
| 2022/04/11 | 1,531 | 1,531 | 1,487 | 1,506 | 94,600 |
| 2022/04/08 | 1,512 | 1,546 | 1,510 | 1,544 | 113,800 |
| 2022/04/07 | 1,504 | 1,517 | 1,465 | 1,465 | 61,600 |
| 2022/04/06 | 1,553 | 1,553 | 1,518 | 1,538 | 36,500 |
| 2022/04/05 | 1,525 | 1,558 | 1,517 | 1,538 | 76,700 |
| 2022/04/04 | 1,508 | 1,513 | 1,481 | 1,501 | 51,000 |
| 2022/04/01 | 1,471 | 1,511 | 1,464 | 1,499 | 154,900 |
| 2022/03/31 | 1,434 | 1,466 | 1,419 | 1,447 | 65,100 |
| 2022/03/30 | 1,455 | 1,455 | 1,385 | 1,404 | 51,300 |
| 2022/03/29 | 1,459 | 1,460 | 1,430 | 1,451 | 50,200 |
| 2022/03/28 | 1,454 | 1,461 | 1,427 | 1,431 | 59,700 |
| 2022/03/25 | 1,450 | 1,454 | 1,414 | 1,450 | 73,700 |
| 2022/03/24 | 1,431 | 1,444 | 1,413 | 1,444 | 55,200 |
| 2022/03/23 | 1,402 | 1,440 | 1,400 | 1,437 | 84,100 |
| 2022/03/22 | 1,401 | 1,405 | 1,381 | 1,391 | 40,400 |
| 2022/03/18 | 1,404 | 1,404 | 1,373 | 1,388 | 53,200 |
| 2022/03/17 | 1,400 | 1,404 | 1,385 | 1,395 | 71,000 |
| 2022/03/16 | 1,414 | 1,416 | 1,362 | 1,364 | 71,800 |
| 2022/03/15 | 1,379 | 1,419 | 1,379 | 1,403 | 78,200 |
| 2022/03/14 | 1,390 | 1,405 | 1,367 | 1,379 | 71,700 |
| 2022/03/11 | 1,366 | 1,375 | 1,345 | 1,360 | 78,600 |
| 2022/03/10 | 1,355 | 1,370 | 1,341 | 1,368 | 57,600 |
| 2022/03/09 | 1,359 | 1,368 | 1,326 | 1,332 | 88,100 |
| 2022/03/08 | 1,321 | 1,361 | 1,314 | 1,338 | 81,800 |
| 2022/03/07 | 1,338 | 1,370 | 1,319 | 1,341 | 73,700 |
| 2022/03/04 | 1,391 | 1,391 | 1,324 | 1,338 | 71,100 |
| 2022/03/03 | 1,376 | 1,408 | 1,371 | 1,397 | 80,600 |
| 2022/03/02 | 1,320 | 1,355 | 1,300 | 1,354 | 102,000 |
| 2022/03/01 | 1,399 | 1,399 | 1,339 | 1,340 | 52,400 |
| 2022/02/28 | 1,331 | 1,381 | 1,331 | 1,377 | 70,000 |
| 2022/02/25 | 1,342 | 1,344 | 1,310 | 1,331 | 64,200 |
| 2022/02/24 | 1,340 | 1,347 | 1,298 | 1,312 | 60,600 |
| 2022/02/22 | 1,338 | 1,379 | 1,317 | 1,349 | 85,000 |
| 2022/02/21 | 1,381 | 1,381 | 1,327 | 1,348 | 77,400 |
| 2022/02/18 | 1,374 | 1,397 | 1,350 | 1,382 | 64,400 |
| 2022/02/17 | 1,426 | 1,436 | 1,384 | 1,389 | 99,100 |
| 2022/02/16 | 1,390 | 1,414 | 1,383 | 1,410 | 124,800 |
| 2022/02/15 | 1,350 | 1,389 | 1,345 | 1,365 | 125,500 |
| 2022/02/14 | 1,320 | 1,382 | 1,290 | 1,363 | 264,900 |
| 2022/02/10 | 1,355 | 1,366 | 1,323 | 1,353 | 107,200 |
| 2022/02/09 | 1,322 | 1,346 | 1,274 | 1,338 | 221,500 |
| 2022/02/08 | 1,377 | 1,392 | 1,299 | 1,316 | 358,800 |
| 2022/02/07 | 1,210 | 1,376 | 1,210 | 1,325 | 1,276,300 |
| 2022/02/04 | 1,135 | 1,135 | 1,101 | 1,123 | 80,000 |
| 2022/02/03 | 1,120 | 1,130 | 1,116 | 1,129 | 59,500 |
| 2022/02/02 | 1,092 | 1,118 | 1,092 | 1,116 | 59,300 |
| 2022/02/01 | 1,093 | 1,106 | 1,085 | 1,091 | 47,800 |
| 2022/01/31 | 1,071 | 1,087 | 1,071 | 1,083 | 53,600 |
| 2022/01/28 | 1,057 | 1,070 | 1,051 | 1,069 | 57,500 |
| 2022/01/27 | 1,094 | 1,097 | 1,043 | 1,046 | 88,700 |
| 2022/01/26 | 1,090 | 1,104 | 1,084 | 1,100 | 42,900 |
| 2022/01/25 | 1,131 | 1,131 | 1,087 | 1,098 | 83,700 |
| 2022/01/24 | 1,123 | 1,126 | 1,101 | 1,126 | 65,000 |
| 2022/01/21 | 1,061 | 1,110 | 1,061 | 1,110 | 100,600 |
| 2022/01/20 | 1,070 | 1,094 | 1,060 | 1,086 | 82,500 |
| 2022/01/19 | 1,085 | 1,086 | 1,048 | 1,051 | 104,300 |
| 2022/01/18 | 1,091 | 1,106 | 1,083 | 1,095 | 54,400 |
| 2022/01/17 | 1,112 | 1,114 | 1,085 | 1,090 | 102,200 |
| 2022/01/14 | 1,106 | 1,125 | 1,090 | 1,118 | 120,400 |
| 2022/01/13 | 1,128 | 1,128 | 1,106 | 1,108 | 116,100 |
| 2022/01/12 | 1,122 | 1,136 | 1,115 | 1,133 | 126,500 |
| 2022/01/11 | 1,139 | 1,139 | 1,107 | 1,126 | 104,100 |
| 2022/01/07 | 1,138 | 1,147 | 1,126 | 1,134 | 89,900 |
| 2022/01/06 | 1,161 | 1,161 | 1,131 | 1,138 | 93,900 |
| 2022/01/05 | 1,187 | 1,187 | 1,152 | 1,157 | 95,700 |
| 2022/01/04 | 1,193 | 1,198 | 1,173 | 1,192 | 62,300 |