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
1984/12/28 1,130 1,130 1,130 1,130 1,000
1984/12/27 1,100 1,130 1,100 1,100 78,000
1984/12/26 1,080 1,120 1,080 1,100 161,000
1984/12/25 1,110 1,130 1,100 1,130 107,000
1984/12/24 1,140 1,140 1,110 1,120 109,000
1984/12/22 1,140 1,160 1,130 1,140 12,000
1984/12/21 1,190 1,190 1,140 1,140 60,000
1984/12/20 1,160 1,200 1,150 1,200 166,000
1984/12/19 1,140 1,140 1,140 1,140 3,000
1984/12/18 1,120 1,170 1,120 1,120 103,000
1984/12/17 1,120 1,150 1,120 1,120 90,000
1984/12/15 1,110 1,130 1,110 1,120 44,000
1984/12/14 1,110 1,140 1,110 1,110 63,000
1984/12/13 1,170 1,180 1,110 1,110 78,000
1984/12/12 1,170 1,190 1,130 1,140 146,000
1984/12/11 1,180 1,200 1,120 1,170 130,000
1984/12/10 1,230 1,240 1,200 1,200 121,000
1984/12/07 1,250 1,260 1,220 1,240 223,000
1984/12/06 1,290 1,290 1,250 1,250 67,000
1984/12/05 1,250 1,270 1,240 1,270 164,000
1984/12/04 1,290 1,300 1,250 1,250 172,000
1984/12/03 1,270 1,290 1,250 1,270 134,000
1984/12/01 1,270 1,290 1,270 1,270 134,000
1984/11/30 1,310 1,330 1,260 1,270 197,000
1984/11/29 1,370 1,380 1,310 1,340 1,064,999
1984/11/28 1,330 1,370 1,280 1,330 1,469,999
1984/11/27 1,250 1,250 1,190 1,240 344,000
1984/11/26 1,240 1,300 1,240 1,270 174,000
1984/11/24 1,270 1,270 1,230 1,230 101,000
1984/11/22 1,300 1,300 1,300 1,300 3,000
1984/11/21 1,280 1,310 1,270 1,300 588,000
1984/11/20 1,330 1,340 1,280 1,300 297,000
1984/11/19 1,280 1,340 1,280 1,340 346,000
1984/11/17 1,340 1,340 1,290 1,320 276,000
1984/11/16 1,370 1,370 1,370 1,370 11,000
1984/11/15 1,390 1,390 1,350 1,350 14,000
1984/11/14 1,260 1,380 1,260 1,370 28,000
1984/11/13 1,220 1,270 1,220 1,240 24,000
1984/11/12 1,190 1,200 1,190 1,190 5,000
1984/11/09 1,210 1,210 1,170 1,170 5,000
1984/11/08 1,200 1,240 1,190 1,190 23,000
1984/11/07 1,110 1,230 1,110 1,230 30,000
1984/11/06 1,100 1,100 1,100 1,100 20,000
1984/11/05 1,050 1,050 1,050 1,050 20,000
1984/11/02 1,050 1,060 1,030 1,060 74,000
1984/11/01 1,020 1,040 1,010 1,040 137,000
1984/10/31 1,050 1,050 1,050 1,050 10,000
1984/10/30 1,040 1,060 1,010 1,010 252,000
1984/10/29 1,120 1,120 1,030 1,040 183,000
1984/10/27 1,080 1,100 1,070 1,100 120,000
1984/10/26 1,120 1,120 1,110 1,110 3,000
1984/10/25 1,140 1,140 1,140 1,140 1,000
1984/10/24 1,130 1,130 1,130 1,130 1,000
1984/10/23 1,130 1,130 1,130 1,130 1,000
1984/10/22 1,130 1,130 1,130 1,130 2,000
1984/10/20 1,050 1,070 1,040 1,050 366,000
1984/10/19 1,030 1,030 1,000 1,030 186,000
1984/10/18 1,010 1,010 993 1,010 120,000
1984/10/17 990 1,040 990 995 91,000
1984/10/16 990 1,000 990 990 91,000
1984/10/15 1,000 1,000 990 990 67,000
1984/10/12 1,040 1,060 991 995 287,000
1984/10/11 1,050 1,050 1,020 1,020 120,000
1984/10/09 1,010 1,050 1,000 1,040 193,000
1984/10/08 980 980 980 980 3,000
1984/10/06 965 985 964 985 80,000
1984/10/05 950 980 950 960 45,000
1984/10/04 950 955 950 950 43,000
1984/10/03 950 960 948 950 126,000
1984/10/02 948 960 945 950 79,000
1984/10/01 960 960 947 948 46,000
1984/09/29 980 980 960 960 21,000
1984/09/28 945 990 945 990 127,000
1984/09/27 965 966 951 951 119,000
1984/09/26 980 985 965 965 83,000
1984/09/25 980 1,000 965 1,000 40,000
1984/09/22 965 976 965 966 67,000
1984/09/21 985 990 965 970 85,000
1984/09/20 976 1,000 975 995 85,000
1984/09/19 980 1,000 975 975 46,000
1984/09/18 981 982 971 971 108,000
1984/09/17 1,000 1,000 986 986 87,000
1984/09/14 1,010 1,010 1,010 1,010 1,000
1984/09/13 1,070 1,070 1,020 1,020 732,999
1984/09/12 1,020 1,070 1,020 1,050 1,930,999
1984/09/11 960 960 960 960 10,000
1984/09/10 930 950 930 950 264,000
1984/09/07 896 950 896 940 72,000
1984/09/06 890 901 880 891 76,000
1984/09/05 915 915 885 890 103,000
1984/09/04 925 925 912 915 17,000
1984/09/03 930 930 912 925 58,000
1984/09/01 910 942 910 917 91,000
1984/08/31 960 960 960 960 4,000
1984/08/30 945 985 935 970 582,000
1984/08/29 930 945 910 945 298,000
1984/08/28 895 898 880 897 37,000
1984/08/27 871 880 865 876 29,000
1984/08/25 890 890 863 863 39,000
1984/08/24 870 905 870 880 45,000
1984/08/23 870 870 860 870 25,000
1984/08/22 874 883 870 870 45,000
1984/08/21 890 890 875 875 34,000
1984/08/20 890 900 886 890 71,000
1984/08/18 890 890 880 890 29,000
1984/08/17 890 895 880 894 55,000
1984/08/16 910 918 888 890 73,000
1984/08/15 935 935 900 900 150,000
1984/08/14 900 935 900 935 143,000
1984/08/13 890 905 880 880 54,000
1984/08/10 860 880 850 870 62,000
1984/08/09 870 870 846 846 45,000
1984/08/08 850 900 843 880 128,000
1984/08/07 882 882 850 855 45,000
1984/08/06 890 891 880 880 62,000
1984/08/04 900 910 891 897 37,000
1984/08/03 870 910 870 900 89,000
1984/08/02 920 920 859 859 110,000
1984/08/01 960 975 920 930 256,000
1984/07/31 950 995 940 950 746,999
1984/07/30 835 935 832 935 268,000
1984/07/28 811 840 811 835 146,000
1984/07/27 815 820 810 817 53,000
1984/07/26 820 820 805 815 60,000
1984/07/25 799 820 791 814 60,000
1984/07/24 805 805 790 790 49,000
1984/07/23 816 820 809 809 71,000
1984/07/21 805 820 805 815 23,000
1984/07/20 865 865 849 849 40,000
1984/07/19 867 873 864 865 64,000
1984/07/18 863 863 863 863 1,000
1984/07/17 875 875 863 867 43,000
1984/07/16 883 884 875 875 34,000
1984/07/13 900 900 885 885 30,000
1984/07/12 905 920 901 901 87,000
1984/07/11 886 895 886 890 65,000
1984/07/10 901 919 885 885 53,000
1984/07/09 920 920 901 905 11,000
1984/07/07 915 915 910 910 12,000
1984/07/06 880 890 878 886 63,000
1984/07/05 870 880 870 875 45,000
1984/07/04 880 883 870 870 71,000
1984/07/03 890 910 880 880 26,000
1984/07/02 930 930 910 910 20,000
1984/06/30 875 920 875 920 25,000
1984/06/29 895 898 880 885 35,000
1984/06/28 880 910 880 891 92,000
1984/06/27 910 910 865 880 130,000
1984/06/26 887 915 870 915 114,000
1984/06/25 890 890 886 887 10,000
1984/06/23 900 905 875 875 37,000
1984/06/22 900 913 880 893 98,000
1984/06/21 929 929 929 929 1,000
1984/06/20 951 959 928 929 76,000
1984/06/19 946 960 946 951 45,000
1984/06/18 960 960 940 945 8,000
1984/06/16 951 951 949 951 68,000
1984/06/15 980 980 972 972 36,000
1984/06/14 990 991 980 985 40,000
1984/06/13 996 1,000 990 990 37,000
1984/06/12 1,000 1,020 996 996 91,000
1984/06/11 975 1,020 975 1,010 75,000
1984/06/08 979 990 965 975 73,000
1984/06/07 980 980 960 975 73,000
1984/06/06 956 990 956 960 61,000
1984/06/05 1,000 1,000 953 953 56,000
1984/06/04 965 1,000 965 1,000 51,000
1984/06/02 955 980 955 980 74,000
1984/06/01 950 980 950 961 85,000
1984/05/31 960 960 950 950 104,000
1984/05/30 980 980 960 960 46,000
1984/05/29 965 979 955 975 112,000
1984/05/28 995 996 955 955 72,000
1984/05/26 995 1,000 990 990 35,000
1984/05/25 1,040 1,040 970 976 97,000
1984/05/24 1,000 1,050 985 1,050 175,000
1984/05/23 985 1,010 982 999 50,000
1984/05/22 970 1,000 950 1,000 75,000
1984/05/21 990 1,000 980 980 80,000
1984/05/19 1,010 1,010 990 990 94,000
1984/05/18 1,000 1,010 986 986 310,000
1984/05/17 1,030 1,030 1,030 1,030 1,000
1984/05/16 1,060 1,060 1,060 1,060 9,000
1984/05/15 1,050 1,110 1,030 1,060 198,000
1984/05/14 1,090 1,090 1,000 1,010 197,000
1984/05/11 1,190 1,190 1,060 1,070 981,999
1984/05/10 1,130 1,170 1,080 1,170 2,123,999
1984/05/09 1,090 1,090 1,090 1,090 595,000
1984/05/08 930 985 930 985 292,000
1984/05/07 930 935 920 935 73,000
1984/05/04 930 935 929 930 95,000
1984/05/02 940 940 930 931 70,000
1984/05/01 945 958 940 940 218,000
1984/04/28 920 945 920 942 161,000
1984/04/27 935 939 930 931 146,000
1984/04/26 955 955 930 930 110,000
1984/04/25 975 975 945 955 218,000
1984/04/25 1 -> 1.05 分割
1984/04/24 998 1,010 993 1,010 374,000
1984/04/23 995 1,000 991 995 108,000
1984/04/21 998 998 991 991 26,000
1984/04/20 1,010 1,010 981 991 63,000
1984/04/19 1,010 1,020 1,000 1,000 29,000
1984/04/18 1,020 1,020 1,010 1,010 24,000
1984/04/17 1,040 1,040 1,010 1,010 17,000
1984/04/16 1,050 1,050 1,000 1,000 95,000
1984/04/13 1,050 1,050 1,010 1,030 95,000
1984/04/12 1,000 1,050 999 1,050 47,000
1984/04/11 1,020 1,020 990 991 29,000
1984/04/10 1,020 1,030 1,010 1,010 40,000
1984/04/09 1,030 1,030 1,000 1,030 17,000
1984/04/07 1,000 1,000 995 999 23,000
1984/04/06 1,010 1,010 1,000 1,000 38,000
1984/04/05 1,050 1,050 1,010 1,010 45,000
1984/04/04 1,000 1,070 985 1,070 121,000
1984/04/03 1,020 1,020 991 991 26,000
1984/04/02 970 1,010 970 1,010 38,000
1984/03/31 960 975 960 965 37,000
1984/03/30 980 980 970 971 93,000
1984/03/29 1,000 1,000 990 990 41,000
1984/03/28 1,010 1,020 1,000 1,000 51,000
1984/03/27 1,020 1,020 1,010 1,010 46,000
1984/03/26 1,020 1,020 1,020 1,020 43,000
1984/03/24 1,040 1,040 1,020 1,040 22,000
1984/03/23 1,060 1,060 1,030 1,050 29,000
1984/03/22 1,040 1,050 1,040 1,040 26,000
1984/03/21 1,030 1,030 1,030 1,030 2,000
1984/03/19 1,030 1,050 1,030 1,030 20,000
1984/03/17 1,040 1,040 1,020 1,020 38,000
1984/03/16 1,030 1,040 1,030 1,040 62,000
1984/03/15 1,070 1,070 1,050 1,050 70,000
1984/03/14 1,070 1,080 1,060 1,060 27,000
1984/03/13 1,060 1,090 1,050 1,060 23,000
1984/03/12 1,130 1,130 1,060 1,060 76,000
1984/03/09 1,030 1,150 1,030 1,150 197,000
1984/03/08 1,030 1,050 1,020 1,050 92,000
1984/03/07 1,020 1,040 1,020 1,030 159,000
1984/03/06 1,030 1,030 1,030 1,030 1,000
1984/03/05 1,040 1,050 1,030 1,050 65,000
1984/03/03 1,020 1,030 1,020 1,030 34,000
1984/03/02 1,030 1,050 1,030 1,040 29,000
1984/03/01 1,030 1,050 1,030 1,050 66,000
1984/02/29 1,070 1,070 1,030 1,050 41,000
1984/02/28 1,020 1,070 1,020 1,070 40,000
1984/02/27 1,010 1,010 1,010 1,010 1,000
1984/02/25 1,030 1,040 1,030 1,040 30,000
1984/02/24 1,040 1,040 1,030 1,040 65,000
1984/02/23 1,040 1,050 1,030 1,030 79,000
1984/02/22 1,050 1,050 1,030 1,050 84,000
1984/02/21 1,060 1,070 1,050 1,050 38,000
1984/02/20 1,060 1,090 1,050 1,070 39,000
1984/02/18 1,080 1,090 1,050 1,060 89,000
1984/02/17 1,120 1,120 1,090 1,100 89,000
1984/02/16 1,120 1,150 1,120 1,120 28,000
1984/02/15 1,130 1,140 1,130 1,130 14,000
1984/02/14 1,140 1,170 1,140 1,140 15,000
1984/02/13 1,140 1,190 1,140 1,140 15,000
1984/02/10 1,120 1,200 1,120 1,200 32,000
1984/02/09 1,150 1,150 1,120 1,120 95,000
1984/02/08 1,110 1,110 1,110 1,110 2,000
1984/02/07 1,170 1,170 1,140 1,140 46,000
1984/02/06 1,200 1,200 1,160 1,160 36,000
1984/02/04 1,170 1,200 1,170 1,200 6,000
1984/02/03 1,200 1,220 1,180 1,180 75,000
1984/02/02 1,180 1,230 1,170 1,210 95,000
1984/02/01 1,230 1,230 1,180 1,180 100,000
1984/01/31 1,250 1,250 1,170 1,180 157,000
1984/01/30 1,130 1,130 1,110 1,110 6,000
1984/01/28 1,150 1,160 1,120 1,120 103,000
1984/01/27 1,170 1,190 1,160 1,160 61,000
1984/01/26 1,180 1,190 1,170 1,180 75,000
1984/01/25 1,150 1,200 1,150 1,170 61,000
1984/01/24 1,170 1,170 1,150 1,160 61,000
1984/01/23 1,170 1,190 1,170 1,180 41,000
1984/01/21 1,170 1,200 1,170 1,170 39,000
1984/01/20 1,170 1,190 1,170 1,190 74,000
1984/01/19 1,180 1,180 1,170 1,170 45,000
1984/01/18 1,200 1,200 1,170 1,170 76,000
1984/01/17 1,230 1,230 1,230 1,230 2,000
1984/01/13 1,230 1,230 1,200 1,210 72,000
1984/01/12 1,230 1,230 1,230 1,230 1,000
1984/01/11 1,210 1,250 1,210 1,250 172,000
1984/01/10 1,200 1,230 1,200 1,210 65,000
1984/01/09 1,220 1,240 1,200 1,240 108,000
1984/01/07 1,220 1,240 1,160 1,180 60,000
1984/01/06 1,200 1,230 1,160 1,230 221,000
1984/01/05 1,120 1,180 1,110 1,150 325,000
1984/01/04 1,160 1,220 1,110 1,110 158,000

このページの先頭へ