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 |
|---|---|---|---|---|---|
| 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 |
| 2023/07/04 | 1,428 | 1,428 | 1,414 | 1,415 | 35,000 |
| 2023/07/03 | 1,434 | 1,437 | 1,428 | 1,429 | 38,700 |
| 2023/06/30 | 1,431 | 1,431 | 1,414 | 1,416 | 32,600 |
| 2023/06/29 | 1,437 | 1,440 | 1,427 | 1,430 | 32,300 |
| 2023/06/28 | 1,415 | 1,435 | 1,415 | 1,435 | 34,300 |
| 2023/06/27 | 1,412 | 1,413 | 1,405 | 1,412 | 15,900 |
| 2023/06/26 | 1,405 | 1,416 | 1,399 | 1,412 | 21,200 |
| 2023/06/23 | 1,409 | 1,409 | 1,396 | 1,405 | 32,700 |
| 2023/06/22 | 1,412 | 1,412 | 1,400 | 1,400 | 28,900 |
| 2023/06/21 | 1,413 | 1,420 | 1,408 | 1,413 | 23,700 |
| 2023/06/20 | 1,410 | 1,414 | 1,405 | 1,413 | 24,800 |
| 2023/06/19 | 1,415 | 1,422 | 1,412 | 1,416 | 19,700 |
| 2023/06/16 | 1,404 | 1,415 | 1,400 | 1,411 | 46,500 |
| 2023/06/15 | 1,419 | 1,421 | 1,407 | 1,407 | 27,000 |
| 2023/06/14 | 1,402 | 1,416 | 1,400 | 1,416 | 38,200 |
| 2023/06/13 | 1,405 | 1,410 | 1,400 | 1,400 | 33,900 |
| 2023/06/12 | 1,401 | 1,407 | 1,401 | 1,405 | 21,000 |
| 2023/06/09 | 1,395 | 1,398 | 1,387 | 1,392 | 29,000 |
| 2023/06/08 | 1,406 | 1,406 | 1,380 | 1,384 | 35,600 |
| 2023/06/07 | 1,400 | 1,406 | 1,392 | 1,394 | 38,300 |
| 2023/06/06 | 1,393 | 1,399 | 1,387 | 1,398 | 12,800 |
| 2023/06/05 | 1,391 | 1,398 | 1,385 | 1,395 | 28,100 |
| 2023/06/02 | 1,362 | 1,377 | 1,357 | 1,375 | 24,500 |
| 2023/06/01 | 1,371 | 1,372 | 1,352 | 1,353 | 49,300 |
| 2023/05/31 | 1,380 | 1,380 | 1,361 | 1,364 | 60,700 |
| 2023/05/30 | 1,396 | 1,396 | 1,377 | 1,383 | 37,900 |
| 2023/05/29 | 1,399 | 1,399 | 1,382 | 1,382 | 18,300 |
| 2023/05/26 | 1,392 | 1,395 | 1,382 | 1,382 | 29,400 |
| 2023/05/25 | 1,391 | 1,397 | 1,383 | 1,383 | 40,900 |
| 2023/05/24 | 1,400 | 1,405 | 1,391 | 1,393 | 30,800 |
| 2023/05/23 | 1,430 | 1,434 | 1,401 | 1,402 | 33,100 |
| 2023/05/22 | 1,410 | 1,428 | 1,410 | 1,428 | 22,400 |
| 2023/05/19 | 1,420 | 1,420 | 1,406 | 1,409 | 34,500 |
| 2023/05/18 | 1,426 | 1,427 | 1,412 | 1,418 | 38,500 |
| 2023/05/17 | 1,421 | 1,429 | 1,420 | 1,427 | 32,900 |
| 2023/05/16 | 1,404 | 1,421 | 1,398 | 1,421 | 39,700 |
| 2023/05/15 | 1,389 | 1,400 | 1,389 | 1,398 | 39,200 |
| 2023/05/12 | 1,357 | 1,382 | 1,353 | 1,382 | 41,400 |
| 2023/05/11 | 1,379 | 1,389 | 1,357 | 1,357 | 96,700 |
| 2023/05/10 | 1,410 | 1,412 | 1,370 | 1,379 | 134,000 |
| 2023/05/09 | 1,420 | 1,437 | 1,416 | 1,427 | 38,000 |
| 2023/05/08 | 1,415 | 1,429 | 1,415 | 1,422 | 32,100 |
| 2023/05/02 | 1,430 | 1,430 | 1,403 | 1,410 | 38,000 |
| 2023/05/01 | 1,420 | 1,430 | 1,412 | 1,430 | 34,500 |
| 2023/04/28 | 1,413 | 1,418 | 1,409 | 1,418 | 43,800 |
| 2023/04/27 | 1,414 | 1,415 | 1,400 | 1,402 | 37,100 |
| 2023/04/26 | 1,436 | 1,436 | 1,414 | 1,422 | 23,000 |
| 2023/04/25 | 1,447 | 1,447 | 1,432 | 1,436 | 23,300 |
| 2023/04/24 | 1,447 | 1,447 | 1,439 | 1,440 | 19,600 |
| 2023/04/21 | 1,435 | 1,448 | 1,430 | 1,437 | 18,200 |
| 2023/04/20 | 1,440 | 1,445 | 1,435 | 1,439 | 16,600 |
| 2023/04/19 | 1,449 | 1,449 | 1,438 | 1,439 | 15,400 |
| 2023/04/18 | 1,448 | 1,453 | 1,439 | 1,449 | 21,500 |
| 2023/04/17 | 1,450 | 1,450 | 1,436 | 1,436 | 17,400 |
| 2023/04/14 | 1,440 | 1,450 | 1,432 | 1,447 | 31,300 |
| 2023/04/13 | 1,435 | 1,437 | 1,430 | 1,431 | 13,500 |
| 2023/04/12 | 1,420 | 1,438 | 1,420 | 1,430 | 19,800 |
| 2023/04/11 | 1,410 | 1,425 | 1,410 | 1,419 | 18,600 |
| 2023/04/10 | 1,402 | 1,420 | 1,402 | 1,409 | 12,700 |
| 2023/04/07 | 1,411 | 1,411 | 1,402 | 1,404 | 18,900 |
| 2023/04/06 | 1,402 | 1,404 | 1,392 | 1,399 | 27,500 |
| 2023/04/05 | 1,423 | 1,434 | 1,400 | 1,401 | 28,900 |
| 2023/04/04 | 1,437 | 1,441 | 1,424 | 1,441 | 17,400 |
| 2023/04/03 | 1,433 | 1,437 | 1,423 | 1,429 | 18,500 |
| 2023/03/31 | 1,445 | 1,447 | 1,428 | 1,433 | 19,700 |
| 2023/03/30 | 1,440 | 1,447 | 1,424 | 1,445 | 28,000 |
| 2023/03/29 | 1,445 | 1,466 | 1,436 | 1,462 | 57,200 |
| 2023/03/28 | 1,465 | 1,466 | 1,442 | 1,448 | 27,800 |
| 2023/03/27 | 1,450 | 1,462 | 1,445 | 1,462 | 38,700 |
| 2023/03/24 | 1,425 | 1,443 | 1,423 | 1,442 | 24,600 |
| 2023/03/23 | 1,410 | 1,431 | 1,409 | 1,431 | 22,200 |
| 2023/03/22 | 1,410 | 1,423 | 1,409 | 1,423 | 34,800 |
| 2023/03/20 | 1,402 | 1,416 | 1,396 | 1,400 | 30,800 |
| 2023/03/17 | 1,389 | 1,413 | 1,381 | 1,413 | 28,800 |
| 2023/03/16 | 1,393 | 1,400 | 1,356 | 1,375 | 74,100 |
| 2023/03/15 | 1,415 | 1,425 | 1,400 | 1,403 | 62,500 |
| 2023/03/14 | 1,419 | 1,421 | 1,406 | 1,415 | 40,800 |
| 2023/03/13 | 1,425 | 1,428 | 1,409 | 1,427 | 32,900 |
| 2023/03/10 | 1,455 | 1,460 | 1,437 | 1,437 | 46,200 |
| 2023/03/09 | 1,455 | 1,461 | 1,446 | 1,461 | 40,500 |
| 2023/03/08 | 1,438 | 1,448 | 1,435 | 1,447 | 30,400 |
| 2023/03/07 | 1,431 | 1,444 | 1,431 | 1,442 | 24,500 |
| 2023/03/06 | 1,433 | 1,433 | 1,420 | 1,431 | 31,600 |
| 2023/03/03 | 1,404 | 1,423 | 1,404 | 1,417 | 28,600 |
| 2023/03/02 | 1,409 | 1,412 | 1,396 | 1,399 | 39,200 |
| 2023/03/01 | 1,415 | 1,425 | 1,409 | 1,411 | 15,500 |
| 2023/02/28 | 1,415 | 1,435 | 1,415 | 1,425 | 20,700 |
| 2023/02/27 | 1,413 | 1,415 | 1,402 | 1,409 | 24,500 |
| 2023/02/24 | 1,412 | 1,419 | 1,406 | 1,413 | 21,700 |
| 2023/02/22 | 1,414 | 1,429 | 1,400 | 1,412 | 33,600 |
| 2023/02/21 | 1,421 | 1,427 | 1,414 | 1,419 | 15,000 |
| 2023/02/20 | 1,420 | 1,435 | 1,420 | 1,424 | 25,900 |
| 2023/02/17 | 1,422 | 1,424 | 1,415 | 1,417 | 10,300 |
| 2023/02/16 | 1,416 | 1,424 | 1,414 | 1,418 | 12,700 |
| 2023/02/15 | 1,437 | 1,437 | 1,405 | 1,413 | 19,700 |
| 2023/02/14 | 1,417 | 1,433 | 1,417 | 1,433 | 31,400 |
| 2023/02/13 | 1,418 | 1,418 | 1,381 | 1,398 | 33,100 |
| 2023/02/10 | 1,381 | 1,410 | 1,381 | 1,406 | 28,000 |
| 2023/02/09 | 1,391 | 1,400 | 1,370 | 1,389 | 59,700 |
| 2023/02/08 | 1,447 | 1,451 | 1,401 | 1,405 | 69,500 |
| 2023/02/07 | 1,448 | 1,457 | 1,440 | 1,447 | 39,100 |
| 2023/02/06 | 1,423 | 1,446 | 1,423 | 1,437 | 33,100 |
| 2023/02/03 | 1,431 | 1,431 | 1,412 | 1,421 | 39,900 |
| 2023/02/02 | 1,470 | 1,470 | 1,415 | 1,431 | 56,400 |
| 2023/02/01 | 1,460 | 1,472 | 1,447 | 1,454 | 44,700 |
| 2023/01/31 | 1,440 | 1,456 | 1,440 | 1,456 | 47,800 |
| 2023/01/30 | 1,424 | 1,446 | 1,424 | 1,436 | 53,400 |
| 2023/01/27 | 1,415 | 1,419 | 1,408 | 1,415 | 44,400 |
| 2023/01/26 | 1,408 | 1,414 | 1,404 | 1,408 | 42,100 |
| 2023/01/25 | 1,399 | 1,408 | 1,394 | 1,405 | 51,800 |
| 2023/01/24 | 1,391 | 1,398 | 1,386 | 1,396 | 44,800 |
| 2023/01/23 | 1,383 | 1,388 | 1,371 | 1,386 | 24,700 |
| 2023/01/20 | 1,364 | 1,380 | 1,357 | 1,380 | 30,300 |
| 2023/01/19 | 1,339 | 1,357 | 1,339 | 1,355 | 13,200 |
| 2023/01/18 | 1,336 | 1,352 | 1,335 | 1,351 | 21,500 |
| 2023/01/17 | 1,341 | 1,347 | 1,330 | 1,335 | 24,300 |
| 2023/01/16 | 1,353 | 1,364 | 1,340 | 1,341 | 27,300 |
| 2023/01/13 | 1,366 | 1,379 | 1,352 | 1,354 | 31,100 |
| 2023/01/12 | 1,373 | 1,373 | 1,360 | 1,370 | 16,900 |
| 2023/01/11 | 1,366 | 1,386 | 1,366 | 1,372 | 24,300 |
| 2023/01/10 | 1,376 | 1,383 | 1,362 | 1,364 | 19,900 |
| 2023/01/06 | 1,366 | 1,376 | 1,360 | 1,375 | 22,600 |
| 2023/01/05 | 1,354 | 1,366 | 1,349 | 1,366 | 27,600 |
| 2023/01/04 | 1,389 | 1,389 | 1,351 | 1,354 | 38,500 |