日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

参天製薬(4536)の株価時系列情報

参天製薬(4536)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
2001/12/28 1,490 1,490 1,465 1,490 8,000
2001/12/27 1,450 1,461 1,450 1,461 3,000
2001/12/26 1,477 1,477 1,445 1,445 8,000
2001/12/25 1,432 1,435 1,421 1,421 8,000
2001/12/21 1,421 1,428 1,413 1,423 6,000
2001/12/20 1,428 1,428 1,400 1,400 5,000
2001/12/19 1,398 1,448 1,398 1,448 18,000
2001/12/18 1,394 1,394 1,364 1,364 20,000
2001/12/17 1,425 1,425 1,333 1,355 35,000
2001/12/14 1,425 1,444 1,425 1,443 130,000
2001/12/13 1,499 1,500 1,475 1,485 8,000
2001/12/12 1,530 1,535 1,490 1,495 17,000
2001/12/11 1,530 1,530 1,500 1,500 37,000
2001/12/10 1,559 1,564 1,511 1,564 12,000
2001/12/07 1,550 1,577 1,550 1,577 11,000
2001/12/06 1,580 1,580 1,565 1,569 11,000
2001/12/05 1,579 1,580 1,550 1,580 13,000
2001/12/04 1,549 1,579 1,549 1,575 11,000
2001/12/03 1,545 1,545 1,545 1,545 1,000
2001/11/30 1,580 1,580 1,559 1,559 3,000
2001/11/29 1,578 1,578 1,550 1,550 14,000
2001/11/28 1,586 1,586 1,564 1,566 11,000
2001/11/27 1,593 1,596 1,580 1,586 22,000
2001/11/26 1,609 1,616 1,601 1,601 29,000
2001/11/22 1,598 1,609 1,596 1,609 22,000
2001/11/21 1,577 1,586 1,555 1,555 23,000
2001/11/20 1,535 1,535 1,518 1,528 25,000
2001/11/19 1,550 1,550 1,512 1,519 39,000
2001/11/16 1,591 1,591 1,550 1,550 17,000
2001/11/15 1,591 1,600 1,584 1,591 15,000
2001/11/14 1,599 1,610 1,593 1,599 23,000
2001/11/13 1,606 1,615 1,586 1,590 22,000
2001/11/12 1,635 1,651 1,622 1,622 17,000
2001/11/09 1,654 1,654 1,607 1,617 31,000
2001/11/08 1,710 1,711 1,614 1,663 68,000
2001/11/07 1,740 1,752 1,736 1,740 22,000
2001/11/06 1,829 1,829 1,800 1,804 19,000
2001/11/05 1,819 1,828 1,819 1,824 17,000
2001/11/02 1,831 1,840 1,820 1,830 17,000
2001/11/01 1,834 1,855 1,801 1,801 14,000
2001/10/31 1,805 1,821 1,800 1,821 21,000
2001/10/30 1,809 1,811 1,809 1,811 8,000
2001/10/29 1,850 1,850 1,829 1,829 17,000
2001/10/26 1,850 1,860 1,850 1,850 22,000
2001/10/25 1,829 1,840 1,829 1,835 21,000
2001/10/24 1,840 1,850 1,828 1,829 14,000
2001/10/23 1,845 1,845 1,827 1,839 21,000
2001/10/22 1,839 1,851 1,822 1,845 15,000
2001/10/19 1,810 1,816 1,806 1,812 5,000
2001/10/18 1,811 1,811 1,800 1,808 20,000
2001/10/17 1,801 1,808 1,798 1,803 27,000
2001/10/16 1,801 1,801 1,778 1,778 17,000
2001/10/15 1,799 1,805 1,799 1,804 9,000
2001/10/12 1,837 1,837 1,780 1,791 57,000
2001/10/11 1,835 1,840 1,799 1,840 45,000
2001/10/10 1,806 1,814 1,780 1,805 81,000
2001/10/09 1,870 1,898 1,800 1,800 48,000
2001/10/05 2,055 2,080 2,050 2,080 11,000
2001/10/04 2,085 2,090 2,075 2,085 22,000
2001/10/03 2,080 2,080 2,065 2,075 5,000
2001/10/02 2,065 2,095 2,065 2,095 8,000
2001/10/01 2,045 2,045 2,045 2,045 1,000
2001/09/28 2,040 2,040 2,040 2,040 1,000
2001/09/27 1,977 1,977 1,977 1,977 4,000
2001/09/26 1,987 1,993 1,987 1,993 2,000
2001/09/25 1,995 2,025 1,995 2,025 8,000
2001/09/21 1,966 1,966 1,950 1,950 8,000
2001/09/20 1,967 1,981 1,955 1,981 12,000
2001/09/19 2,000 2,040 2,000 2,005 194,000
2001/09/18 2,060 2,060 2,035 2,035 9,000
2001/09/17 1,975 2,035 1,969 2,020 10,000
2001/09/14 2,110 2,110 2,070 2,095 50,000
2001/09/13 2,065 2,070 2,060 2,070 8,000
2001/09/12 1,900 1,993 1,900 1,990 8,000
2001/09/11 2,100 2,100 2,100 2,100 3,000
2001/09/10 2,085 2,100 2,080 2,100 14,000
2001/09/07 2,095 2,125 2,085 2,085 3,000
2001/09/06 2,105 2,105 2,100 2,100 3,000
2001/09/05 2,125 2,125 2,090 2,090 2,000
2001/09/04 2,100 2,145 2,080 2,135 18,000
2001/09/03 2,135 2,135 2,075 2,075 3,000
2001/08/31 2,155 2,155 2,135 2,135 5,000
2001/08/30 2,130 2,200 2,130 2,200 15,000
2001/08/29 2,190 2,190 2,190 2,190 1,000
2001/08/28 2,175 2,175 2,175 2,175 2,000
2001/08/27 2,185 2,205 2,175 2,175 5,000
2001/08/24 2,245 2,245 2,200 2,200 2,000
2001/08/23 2,230 2,240 2,230 2,240 2,000
2001/08/22 2,235 2,245 2,235 2,245 2,000
2001/08/21 2,210 2,235 2,210 2,235 3,000
2001/08/20 2,240 2,250 2,240 2,250 11,000
2001/08/17 2,185 2,190 2,185 2,190 5,000
2001/08/16 2,185 2,185 2,185 2,185 9,000
2001/08/15 2,195 2,195 2,190 2,190 5,000
2001/08/14 2,185 2,255 2,185 2,195 8,000
2001/08/13 2,195 2,195 2,185 2,185 8,000
2001/08/10 2,175 2,205 2,175 2,195 11,000
2001/08/09 2,165 2,175 2,165 2,170 22,000
2001/08/08 2,185 2,185 2,165 2,165 8,000
2001/08/07 2,195 2,205 2,180 2,205 13,000
2001/08/06 2,240 2,240 2,200 2,200 11,000
2001/08/03 2,250 2,250 2,250 2,250 3,000
2001/08/02 2,305 2,305 2,220 2,240 14,000
2001/08/01 2,315 2,340 2,315 2,340 7,000
2001/07/31 2,235 2,245 2,235 2,245 3,000
2001/07/30 2,310 2,310 2,310 2,310 1,000
2001/07/27 2,300 2,325 2,295 2,325 6,000
2001/07/26 2,155 2,255 2,155 2,255 4,000
2001/07/25 2,185 2,185 2,155 2,155 7,000
2001/07/24 2,190 2,190 2,185 2,185 2,000
2001/07/23 2,210 2,210 2,190 2,190 6,000
2001/07/19 2,200 2,200 2,190 2,190 4,000
2001/07/18 2,260 2,260 2,190 2,190 3,000
2001/07/17 2,275 2,275 2,260 2,260 3,000
2001/07/16 2,275 2,295 2,275 2,295 2,000
2001/07/13 2,290 2,290 2,255 2,255 3,000
2001/07/12 2,270 2,285 2,230 2,285 77,000
2001/07/11 2,260 2,260 2,240 2,250 18,000
2001/07/10 2,195 2,250 2,155 2,190 13,000
2001/07/09 2,240 2,260 2,235 2,260 14,000
2001/07/06 2,260 2,275 2,260 2,275 2,000
2001/07/05 2,330 2,330 2,330 2,330 4,000
2001/07/04 2,365 2,370 2,365 2,370 5,000
2001/07/03 2,375 2,375 2,375 2,375 1,000
2001/07/02 2,400 2,410 2,355 2,355 175,000
2001/06/29 2,360 2,380 2,360 2,380 3,000
2001/06/28 2,310 2,350 2,310 2,350 9,000
2001/06/27 2,310 2,330 2,300 2,330 9,000
2001/06/26 2,315 2,315 2,315 2,315 1,000
2001/06/25 2,295 2,310 2,270 2,275 110,000
2001/06/22 2,300 2,325 2,300 2,325 7,000
2001/06/21 2,320 2,320 2,320 2,320 2,000
2001/06/20 2,295 2,295 2,250 2,270 12,000
2001/06/19 2,315 2,315 2,280 2,280 5,000
2001/06/18 2,300 2,315 2,300 2,315 19,000
2001/06/15 2,280 2,295 2,280 2,290 4,000
2001/06/14 2,275 2,290 2,265 2,270 5,000
2001/06/13 2,205 2,260 2,205 2,250 4,000
2001/06/12 2,220 2,220 2,195 2,195 6,000
2001/06/11 2,250 2,250 2,220 2,220 5,000
2001/06/08 2,270 2,280 2,270 2,270 110,000
2001/06/07 2,300 2,300 2,300 2,300 6,000
2001/06/06 2,270 2,270 2,270 2,270 2,000
2001/06/05 2,325 2,325 2,305 2,305 2,000
2001/06/04 2,310 2,325 2,310 2,320 12,000
2001/06/01 2,280 2,290 2,270 2,290 134,000
2001/05/31 2,280 2,280 2,255 2,270 5,000
2001/05/30 2,300 2,310 2,300 2,305 8,000
2001/05/29 2,320 2,320 2,285 2,290 15,000
2001/05/28 2,280 2,325 2,280 2,320 25,000
2001/05/25 2,275 2,300 2,275 2,275 38,000
2001/05/24 2,185 2,270 2,170 2,230 123,000
2001/05/23 2,185 2,200 2,175 2,180 7,000
2001/05/22 2,205 2,205 2,185 2,190 3,000
2001/05/21 2,190 2,205 2,190 2,205 12,000
2001/05/18 2,260 2,260 2,220 2,255 18,000
2001/05/17 2,260 2,260 2,170 2,220 6,000
2001/05/16 2,260 2,310 2,240 2,270 77,000
2001/05/15 2,115 2,235 2,115 2,230 69,000
2001/05/14 2,090 2,100 2,070 2,095 57,000
2001/05/11 2,060 2,060 2,000 2,030 46,000
2001/05/10 2,100 2,100 2,030 2,030 13,000
2001/05/09 2,110 2,140 2,110 2,130 4,000
2001/05/08 2,140 2,140 2,115 2,120 4,000
2001/05/07 2,140 2,140 2,100 2,115 10,000
2001/05/02 2,120 2,120 2,110 2,110 7,000
2001/05/01 2,110 2,125 2,090 2,120 10,000
2001/04/27 2,110 2,110 2,090 2,090 9,000
2001/04/26 2,080 2,130 2,080 2,115 36,000
2001/04/25 2,070 2,070 2,060 2,060 2,000
2001/04/24 2,025 2,025 1,970 1,970 29,000
2001/04/23 2,030 2,040 2,020 2,030 14,000
2001/04/20 2,060 2,060 2,035 2,035 8,000
2001/04/19 2,075 2,080 2,025 2,025 12,000
2001/04/18 2,055 2,055 2,030 2,040 14,000
2001/04/17 2,035 2,040 2,020 2,020 7,000
2001/04/16 2,090 2,090 2,070 2,070 2,000
2001/04/13 2,065 2,065 2,060 2,065 4,000
2001/04/12 2,050 2,060 2,050 2,060 3,000
2001/04/11 2,080 2,085 2,040 2,040 11,000
2001/04/10 2,080 2,085 2,065 2,065 14,000
2001/04/09 2,085 2,090 2,040 2,065 54,000
2001/04/06 2,140 2,140 2,020 2,065 60,000
2001/04/05 2,225 2,225 2,180 2,180 4,000
2001/04/04 2,210 2,210 2,200 2,200 4,000
2001/04/03 2,230 2,230 2,230 2,230 2,000
2001/04/02 2,225 2,225 2,225 2,225 1,000
2001/03/30 2,280 2,300 2,280 2,300 3,000
2001/03/29 2,280 2,290 2,280 2,290 7,000
2001/03/28 2,275 2,275 2,275 2,275 2,000
2001/03/27 2,280 2,280 2,280 2,280 2,000
2001/03/26 2,275 2,275 2,250 2,275 6,000
2001/03/23 2,280 2,280 2,190 2,220 237,000
2001/03/22 2,265 2,265 2,265 2,265 7,000
2001/03/21 2,115 2,180 2,110 2,180 128,000
2001/03/19 2,105 2,150 2,080 2,105 136,000
2001/03/16 2,125 2,140 2,125 2,140 2,000
2001/03/15 2,050 2,050 2,030 2,050 9,000
2001/03/14 2,050 2,050 2,050 2,050 1,000
2001/03/13 2,060 2,060 2,060 2,060 1,000
2001/03/12 2,100 2,100 2,100 2,100 1,000
2001/03/09 2,165 2,165 2,100 2,100 67,000
2001/03/08 2,130 2,130 2,095 2,125 122,000
2001/03/07 2,125 2,125 2,125 2,125 1,000
2001/03/06 2,090 2,090 2,090 2,090 1,000
2001/03/05 2,135 2,135 2,100 2,115 40,000
2001/03/02 2,100 2,100 2,100 2,100 1,000
2001/03/01 2,100 2,145 2,100 2,110 174,000
2001/02/28 2,150 2,150 2,150 2,150 3,000
2001/02/27 2,080 2,080 2,080 2,080 1,000
2001/02/26 2,095 2,095 2,095 2,095 1,000
2001/02/23 2,085 2,130 2,085 2,130 72,000
2001/02/22 2,090 2,115 2,075 2,100 112,000
2001/02/21 2,095 2,095 2,095 2,095 2,000
2001/02/20 2,135 2,135 2,135 2,135 2,000
2001/02/19 2,100 2,100 2,075 2,075 5,000
2001/02/16 2,150 2,150 2,060 2,070 105,000
2001/02/15 2,120 2,145 2,110 2,140 65,000
2001/02/14 2,135 2,150 2,095 2,105 133,000
2001/02/13 2,125 2,125 2,100 2,100 9,000
2001/02/09 2,115 2,180 2,115 2,145 7,000
2001/02/08 2,170 2,200 2,125 2,125 80,000
2001/02/07 2,150 2,170 2,130 2,160 179,000
2001/02/06 2,180 2,220 2,180 2,210 38,000
2001/02/05 2,210 2,210 2,210 2,210 1,000
2001/02/02 2,225 2,240 2,185 2,195 117,000
2001/02/01 2,150 2,235 2,150 2,235 3,000
2001/01/31 2,150 2,150 2,150 2,150 2,000
2001/01/30 2,170 2,170 2,115 2,120 68,000
2001/01/29 2,200 2,200 2,165 2,165 55,000
2001/01/26 2,160 2,225 2,160 2,170 175,000
2001/01/25 2,190 2,190 2,190 2,190 1,000
2001/01/24 2,190 2,190 2,190 2,190 1,000
2001/01/23 2,245 2,245 2,245 2,245 1,000
2001/01/22 2,170 2,170 2,170 2,170 1,000
2001/01/19 2,165 2,165 2,145 2,145 3,000
2001/01/18 2,190 2,190 2,190 2,190 5,000
2001/01/17 2,150 2,150 2,150 2,150 3,000
2001/01/16 2,155 2,175 2,155 2,175 3,000
2001/01/15 2,140 2,145 2,080 2,080 19,000
2001/01/12 2,200 2,200 2,125 2,135 292,000
2001/01/11 2,260 2,260 2,260 2,260 1,000
2001/01/10 2,200 2,230 2,180 2,215 77,000
2001/01/09 2,195 2,225 2,160 2,205 96,000
2001/01/05 2,325 2,350 2,200 2,235 230,000
2001/01/04 2,325 2,325 2,325 2,325 1,000

このページの先頭へ