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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,050 | 2,050 | 2,015 | 2,023 | 31,000 |
| 2024/12/27 | 1,999 | 2,025 | 1,990 | 2,025 | 46,200 |
| 2024/12/26 | 1,990 | 2,007 | 1,976 | 2,000 | 32,700 |
| 2024/12/25 | 2,028 | 2,034 | 1,962 | 1,982 | 33,100 |
| 2024/12/24 | 1,996 | 2,011 | 1,975 | 2,011 | 48,700 |
| 2024/12/23 | 1,965 | 1,995 | 1,954 | 1,995 | 46,300 |
| 2024/12/20 | 1,960 | 1,966 | 1,949 | 1,953 | 35,600 |
| 2024/12/19 | 1,901 | 1,956 | 1,900 | 1,956 | 30,000 |
| 2024/12/18 | 1,965 | 1,965 | 1,923 | 1,924 | 19,900 |
| 2024/12/17 | 1,960 | 1,965 | 1,944 | 1,965 | 26,400 |
| 2024/12/16 | 1,930 | 1,957 | 1,925 | 1,955 | 28,200 |
| 2024/12/13 | 1,900 | 1,952 | 1,900 | 1,930 | 42,600 |
| 2024/12/12 | 1,907 | 1,939 | 1,907 | 1,916 | 31,600 |
| 2024/12/11 | 1,923 | 1,923 | 1,894 | 1,899 | 28,400 |
| 2024/12/10 | 1,926 | 1,927 | 1,910 | 1,923 | 19,000 |
| 2024/12/09 | 1,894 | 1,927 | 1,890 | 1,926 | 36,100 |
| 2024/12/06 | 1,928 | 1,933 | 1,894 | 1,894 | 25,600 |
| 2024/12/05 | 1,904 | 1,929 | 1,901 | 1,929 | 32,200 |
| 2024/12/04 | 1,896 | 1,908 | 1,884 | 1,905 | 13,200 |
| 2024/12/03 | 1,918 | 1,926 | 1,901 | 1,905 | 25,200 |
| 2024/12/02 | 1,919 | 1,929 | 1,881 | 1,929 | 29,200 |
| 2024/11/29 | 1,920 | 1,940 | 1,896 | 1,930 | 42,400 |
| 2024/11/28 | 1,913 | 1,928 | 1,901 | 1,903 | 25,200 |
| 2024/11/27 | 1,869 | 1,915 | 1,867 | 1,915 | 41,600 |
| 2024/11/26 | 1,858 | 1,893 | 1,858 | 1,890 | 22,100 |
| 2024/11/25 | 1,867 | 1,880 | 1,861 | 1,867 | 24,400 |
| 2024/11/22 | 1,866 | 1,875 | 1,842 | 1,867 | 33,600 |
| 2024/11/21 | 1,839 | 1,897 | 1,839 | 1,864 | 39,700 |
| 2024/11/20 | 1,838 | 1,864 | 1,837 | 1,850 | 39,400 |
| 2024/11/19 | 1,833 | 1,849 | 1,827 | 1,841 | 40,800 |
| 2024/11/18 | 1,859 | 1,873 | 1,840 | 1,844 | 46,300 |
| 2024/11/15 | 1,900 | 1,919 | 1,861 | 1,877 | 78,800 |
| 2024/11/14 | 1,921 | 1,928 | 1,875 | 1,905 | 108,200 |
| 2024/11/13 | 1,820 | 1,942 | 1,790 | 1,941 | 397,300 |
| 2024/11/12 | 1,714 | 1,730 | 1,714 | 1,730 | 37,000 |
| 2024/11/11 | 1,720 | 1,720 | 1,698 | 1,708 | 25,300 |
| 2024/11/08 | 1,728 | 1,734 | 1,717 | 1,734 | 15,600 |
| 2024/11/07 | 1,724 | 1,730 | 1,712 | 1,729 | 21,000 |
| 2024/11/06 | 1,730 | 1,730 | 1,715 | 1,715 | 19,600 |
| 2024/11/05 | 1,720 | 1,725 | 1,712 | 1,716 | 12,600 |
| 2024/11/01 | 1,723 | 1,730 | 1,718 | 1,720 | 9,000 |
| 2024/10/31 | 1,722 | 1,743 | 1,722 | 1,743 | 21,300 |
| 2024/10/30 | 1,728 | 1,729 | 1,713 | 1,720 | 44,000 |
| 2024/10/29 | 1,728 | 1,730 | 1,717 | 1,728 | 13,300 |
| 2024/10/28 | 1,700 | 1,722 | 1,700 | 1,722 | 17,200 |
| 2024/10/25 | 1,717 | 1,717 | 1,693 | 1,698 | 15,600 |
| 2024/10/24 | 1,706 | 1,709 | 1,696 | 1,707 | 19,600 |
| 2024/10/23 | 1,707 | 1,716 | 1,703 | 1,714 | 13,600 |
| 2024/10/22 | 1,720 | 1,722 | 1,706 | 1,717 | 20,400 |
| 2024/10/21 | 1,730 | 1,739 | 1,720 | 1,720 | 16,500 |
| 2024/10/18 | 1,724 | 1,729 | 1,715 | 1,717 | 15,300 |
| 2024/10/17 | 1,739 | 1,739 | 1,724 | 1,725 | 10,900 |
| 2024/10/16 | 1,735 | 1,757 | 1,730 | 1,730 | 19,600 |
| 2024/10/15 | 1,750 | 1,750 | 1,730 | 1,735 | 22,200 |
| 2024/10/11 | 1,743 | 1,746 | 1,733 | 1,738 | 16,700 |
| 2024/10/10 | 1,750 | 1,750 | 1,731 | 1,742 | 15,000 |
| 2024/10/09 | 1,738 | 1,755 | 1,734 | 1,747 | 27,700 |
| 2024/10/08 | 1,716 | 1,731 | 1,714 | 1,715 | 19,000 |
| 2024/10/07 | 1,717 | 1,741 | 1,712 | 1,729 | 41,000 |
| 2024/10/04 | 1,710 | 1,717 | 1,701 | 1,707 | 35,900 |
| 2024/10/03 | 1,698 | 1,704 | 1,684 | 1,704 | 39,500 |
| 2024/10/02 | 1,706 | 1,722 | 1,684 | 1,684 | 83,700 |
| 2024/10/01 | 1,712 | 1,724 | 1,707 | 1,707 | 43,400 |
| 2024/09/30 | 1,753 | 1,765 | 1,708 | 1,710 | 118,400 |
| 2024/09/27 | 1,820 | 1,822 | 1,785 | 1,793 | 330,400 |
| 2024/09/26 | 1,867 | 1,905 | 1,864 | 1,905 | 322,200 |
| 2024/09/25 | 1,850 | 1,863 | 1,838 | 1,860 | 132,900 |
| 2024/09/24 | 1,836 | 1,838 | 1,822 | 1,827 | 78,600 |
| 2024/09/20 | 1,795 | 1,799 | 1,788 | 1,798 | 57,800 |
| 2024/09/19 | 1,799 | 1,807 | 1,782 | 1,782 | 100,800 |
| 2024/09/18 | 1,810 | 1,810 | 1,783 | 1,790 | 65,800 |
| 2024/09/17 | 1,819 | 1,823 | 1,786 | 1,803 | 79,600 |
| 2024/09/13 | 1,793 | 1,804 | 1,787 | 1,797 | 57,600 |
| 2024/09/12 | 1,797 | 1,813 | 1,789 | 1,795 | 65,000 |
| 2024/09/11 | 1,811 | 1,817 | 1,761 | 1,776 | 101,400 |
| 2024/09/10 | 1,821 | 1,839 | 1,811 | 1,811 | 93,900 |
| 2024/09/09 | 1,795 | 1,828 | 1,790 | 1,822 | 54,000 |
| 2024/09/06 | 1,826 | 1,830 | 1,793 | 1,798 | 49,600 |
| 2024/09/05 | 1,813 | 1,843 | 1,803 | 1,814 | 63,900 |
| 2024/09/04 | 1,832 | 1,855 | 1,810 | 1,813 | 134,400 |
| 2024/09/03 | 1,868 | 1,868 | 1,845 | 1,845 | 48,800 |
| 2024/09/02 | 1,894 | 1,894 | 1,845 | 1,863 | 83,900 |
| 2024/08/30 | 1,844 | 1,870 | 1,828 | 1,868 | 73,300 |
| 2024/08/29 | 1,820 | 1,857 | 1,811 | 1,839 | 88,100 |
| 2024/08/28 | 1,800 | 1,811 | 1,784 | 1,811 | 50,700 |
| 2024/08/27 | 1,791 | 1,811 | 1,789 | 1,800 | 67,400 |
| 2024/08/26 | 1,775 | 1,785 | 1,770 | 1,771 | 95,700 |
| 2024/08/23 | 1,749 | 1,762 | 1,749 | 1,760 | 59,900 |
| 2024/08/22 | 1,730 | 1,744 | 1,725 | 1,732 | 38,400 |
| 2024/08/21 | 1,702 | 1,720 | 1,697 | 1,710 | 44,800 |
| 2024/08/20 | 1,684 | 1,704 | 1,675 | 1,697 | 43,500 |
| 2024/08/19 | 1,700 | 1,702 | 1,666 | 1,670 | 80,500 |
| 2024/08/16 | 1,701 | 1,709 | 1,681 | 1,695 | 51,500 |
| 2024/08/15 | 1,654 | 1,679 | 1,654 | 1,661 | 40,700 |
| 2024/08/14 | 1,656 | 1,656 | 1,634 | 1,645 | 46,900 |
| 2024/08/13 | 1,647 | 1,649 | 1,627 | 1,636 | 82,800 |
| 2024/08/09 | 1,685 | 1,685 | 1,631 | 1,646 | 90,500 |
| 2024/08/08 | 1,648 | 1,688 | 1,635 | 1,660 | 90,200 |
| 2024/08/07 | 1,648 | 1,723 | 1,648 | 1,662 | 186,300 |
| 2024/08/06 | 1,621 | 1,642 | 1,603 | 1,622 | 60,400 |
| 2024/08/05 | 1,606 | 1,628 | 1,510 | 1,557 | 79,100 |
| 2024/08/02 | 1,692 | 1,696 | 1,645 | 1,654 | 88,400 |
| 2024/08/01 | 1,757 | 1,759 | 1,723 | 1,724 | 27,100 |
| 2024/07/31 | 1,751 | 1,770 | 1,739 | 1,770 | 22,000 |
| 2024/07/30 | 1,763 | 1,765 | 1,745 | 1,752 | 18,900 |
| 2024/07/29 | 1,765 | 1,767 | 1,757 | 1,763 | 22,500 |
| 2024/07/26 | 1,744 | 1,763 | 1,744 | 1,747 | 14,600 |
| 2024/07/25 | 1,736 | 1,753 | 1,720 | 1,744 | 23,700 |
| 2024/07/24 | 1,759 | 1,760 | 1,745 | 1,747 | 14,400 |
| 2024/07/23 | 1,728 | 1,758 | 1,728 | 1,758 | 12,400 |
| 2024/07/22 | 1,748 | 1,753 | 1,727 | 1,727 | 20,600 |
| 2024/07/19 | 1,762 | 1,769 | 1,739 | 1,741 | 18,800 |
| 2024/07/18 | 1,761 | 1,768 | 1,753 | 1,753 | 20,300 |
| 2024/07/17 | 1,770 | 1,785 | 1,762 | 1,768 | 19,400 |
| 2024/07/16 | 1,770 | 1,770 | 1,759 | 1,765 | 17,200 |
| 2024/07/12 | 1,738 | 1,759 | 1,737 | 1,756 | 16,500 |
| 2024/07/11 | 1,749 | 1,750 | 1,735 | 1,738 | 18,500 |
| 2024/07/10 | 1,749 | 1,749 | 1,731 | 1,735 | 14,800 |
| 2024/07/09 | 1,737 | 1,748 | 1,733 | 1,742 | 17,800 |
| 2024/07/08 | 1,730 | 1,737 | 1,729 | 1,736 | 15,500 |
| 2024/07/05 | 1,740 | 1,742 | 1,724 | 1,728 | 14,800 |
| 2024/07/04 | 1,735 | 1,738 | 1,724 | 1,738 | 17,500 |
| 2024/07/03 | 1,724 | 1,728 | 1,719 | 1,724 | 9,600 |
| 2024/07/02 | 1,714 | 1,718 | 1,707 | 1,715 | 13,200 |
| 2024/07/01 | 1,739 | 1,739 | 1,708 | 1,714 | 19,800 |
| 2024/06/28 | 1,735 | 1,737 | 1,706 | 1,722 | 23,400 |
| 2024/06/27 | 1,745 | 1,757 | 1,728 | 1,735 | 39,800 |
| 2024/06/26 | 1,737 | 1,745 | 1,725 | 1,745 | 33,700 |
| 2024/06/25 | 1,707 | 1,741 | 1,707 | 1,738 | 35,300 |
| 2024/06/24 | 1,715 | 1,715 | 1,700 | 1,707 | 24,100 |
| 2024/06/21 | 1,720 | 1,723 | 1,701 | 1,709 | 34,300 |
| 2024/06/20 | 1,709 | 1,730 | 1,705 | 1,730 | 34,700 |
| 2024/06/19 | 1,687 | 1,700 | 1,687 | 1,700 | 16,500 |
| 2024/06/18 | 1,675 | 1,687 | 1,674 | 1,682 | 17,100 |
| 2024/06/17 | 1,659 | 1,670 | 1,647 | 1,670 | 18,400 |
| 2024/06/14 | 1,633 | 1,663 | 1,633 | 1,659 | 40,800 |
| 2024/06/13 | 1,650 | 1,650 | 1,635 | 1,636 | 30,500 |
| 2024/06/12 | 1,661 | 1,662 | 1,651 | 1,651 | 10,800 |
| 2024/06/11 | 1,656 | 1,660 | 1,652 | 1,653 | 11,400 |
| 2024/06/10 | 1,650 | 1,660 | 1,646 | 1,656 | 13,400 |
| 2024/06/07 | 1,660 | 1,660 | 1,646 | 1,650 | 18,600 |
| 2024/06/06 | 1,661 | 1,669 | 1,652 | 1,655 | 17,500 |
| 2024/06/05 | 1,675 | 1,675 | 1,661 | 1,661 | 21,000 |
| 2024/06/04 | 1,674 | 1,688 | 1,670 | 1,682 | 16,700 |
| 2024/06/03 | 1,687 | 1,689 | 1,666 | 1,674 | 18,400 |
| 2024/05/31 | 1,672 | 1,680 | 1,660 | 1,678 | 26,900 |
| 2024/05/30 | 1,645 | 1,666 | 1,637 | 1,659 | 32,900 |
| 2024/05/29 | 1,691 | 1,696 | 1,645 | 1,650 | 50,700 |
| 2024/05/28 | 1,699 | 1,703 | 1,685 | 1,690 | 15,800 |
| 2024/05/27 | 1,709 | 1,709 | 1,686 | 1,699 | 19,700 |
| 2024/05/24 | 1,687 | 1,703 | 1,680 | 1,703 | 16,800 |
| 2024/05/23 | 1,701 | 1,702 | 1,684 | 1,695 | 11,600 |
| 2024/05/22 | 1,680 | 1,714 | 1,676 | 1,701 | 37,500 |
| 2024/05/21 | 1,689 | 1,689 | 1,671 | 1,680 | 14,900 |
| 2024/05/20 | 1,665 | 1,687 | 1,665 | 1,673 | 21,900 |
| 2024/05/17 | 1,680 | 1,680 | 1,662 | 1,663 | 17,200 |
| 2024/05/16 | 1,665 | 1,678 | 1,660 | 1,677 | 18,900 |
| 2024/05/15 | 1,682 | 1,682 | 1,660 | 1,668 | 17,400 |
| 2024/05/14 | 1,681 | 1,710 | 1,654 | 1,673 | 53,900 |
| 2024/05/13 | 1,682 | 1,682 | 1,644 | 1,644 | 88,300 |
| 2024/05/10 | 1,700 | 1,708 | 1,687 | 1,687 | 19,800 |
| 2024/05/09 | 1,681 | 1,708 | 1,675 | 1,700 | 20,900 |
| 2024/05/08 | 1,707 | 1,711 | 1,681 | 1,681 | 16,200 |
| 2024/05/07 | 1,696 | 1,714 | 1,696 | 1,707 | 9,900 |
| 2024/05/02 | 1,707 | 1,709 | 1,688 | 1,695 | 9,600 |
| 2024/05/01 | 1,702 | 1,714 | 1,702 | 1,708 | 8,200 |
| 2024/04/30 | 1,684 | 1,714 | 1,684 | 1,712 | 15,000 |
| 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 |