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
1991/12/30 2,750 2,760 2,730 2,740 142,000
1991/12/27 2,730 2,730 2,730 2,730 10,000
1991/12/26 2,710 2,710 2,710 2,710 10,000
1991/12/25 2,710 2,710 2,710 2,710 50,000
1991/12/24 2,760 2,790 2,690 2,690 646,000
1991/12/20 2,750 2,750 2,750 2,750 1,000
1991/12/19 2,750 2,750 2,750 2,750 2,000
1991/12/18 2,720 2,720 2,720 2,720 1,000
1991/12/17 2,740 2,740 2,740 2,740 13,000
1991/12/16 2,820 2,820 2,760 2,760 105,000
1991/12/13 2,850 2,850 2,850 2,850 10,000
1991/12/12 2,770 2,810 2,770 2,810 150,000
1991/12/11 2,780 2,780 2,780 2,780 1,000
1991/12/10 2,780 2,780 2,780 2,780 1,000
1991/12/09 2,830 2,830 2,800 2,800 35,000
1991/12/06 2,850 2,850 2,800 2,820 63,000
1991/12/05 2,800 2,800 2,800 2,800 11,000
1991/12/04 2,770 2,810 2,770 2,810 21,000
1991/12/03 2,750 2,750 2,750 2,750 1,000
1991/12/02 2,760 2,770 2,750 2,750 122,000
1991/11/29 2,760 2,760 2,760 2,760 2,000
1991/11/28 2,800 2,810 2,780 2,800 54,000
1991/11/27 2,820 2,820 2,790 2,800 61,000
1991/11/26 2,800 2,800 2,780 2,800 33,000
1991/11/25 2,800 2,800 2,770 2,790 62,000
1991/11/22 2,800 2,810 2,780 2,810 40,000
1991/11/21 2,790 2,810 2,790 2,800 6,000
1991/11/20 2,800 2,800 2,800 2,800 1,000
1991/11/19 2,810 2,850 2,790 2,840 132,000
1991/11/18 2,720 2,780 2,720 2,750 83,000
1991/11/15 2,800 2,820 2,790 2,810 45,000
1991/11/14 2,830 2,830 2,820 2,820 42,000
1991/11/13 2,850 2,850 2,810 2,810 56,000
1991/11/12 2,820 2,850 2,810 2,840 41,000
1991/11/11 2,820 2,850 2,820 2,820 24,000
1991/11/08 2,850 2,860 2,830 2,860 46,000
1991/11/07 2,830 2,850 2,800 2,800 51,000
1991/11/06 2,900 2,900 2,840 2,850 19,000
1991/11/05 2,840 2,840 2,840 2,840 1,000
1991/11/01 2,880 2,880 2,860 2,880 53,000
1991/10/31 2,850 2,860 2,830 2,860 39,000
1991/10/30 2,870 2,880 2,850 2,860 57,000
1991/10/29 2,890 2,890 2,870 2,880 108,000
1991/10/28 2,890 2,900 2,880 2,880 65,000
1991/10/25 2,890 2,890 2,890 2,890 1,000
1991/10/24 2,950 2,970 2,920 2,930 220,000
1991/10/23 2,940 2,940 2,910 2,930 116,000
1991/10/22 2,910 2,910 2,870 2,910 4,000
1991/10/21 2,910 2,910 2,910 2,910 1,000
1991/10/18 2,950 2,950 2,950 2,950 1,000
1991/10/17 2,950 2,990 2,950 2,970 240,000
1991/10/16 2,920 2,920 2,920 2,920 23,000
1991/10/15 2,870 2,920 2,860 2,920 254,000
1991/10/14 2,900 2,910 2,860 2,870 125,000
1991/10/11 2,950 2,950 2,870 2,870 5,000
1991/10/09 2,870 2,960 2,870 2,910 251,000
1991/10/08 2,880 2,930 2,880 2,890 170,000
1991/10/07 2,910 2,910 2,910 2,910 5,000
1991/10/04 2,950 2,950 2,900 2,950 119,000
1991/10/03 2,950 3,020 2,940 2,980 759,000
1991/10/02 2,880 2,880 2,880 2,880 1,000
1991/10/01 2,810 2,850 2,800 2,850 232,000
1991/09/30 2,790 2,790 2,790 2,790 2,000
1991/09/27 2,830 2,830 2,770 2,800 187,000
1991/09/26 2,700 2,800 2,700 2,800 184,000
1991/09/25 2,670 2,690 2,670 2,670 87,000
1991/09/24 2,700 2,700 2,650 2,660 93,000
1991/09/20 2,670 2,670 2,670 2,670 20,000
1991/09/19 2,690 2,730 2,690 2,700 98,000
1991/09/18 2,750 2,750 2,700 2,710 54,000
1991/09/17 2,790 2,800 2,750 2,750 139,000
1991/09/13 2,740 2,740 2,740 2,740 5,000
1991/09/12 2,700 2,700 2,700 2,700 4,000
1991/09/11 2,750 2,750 2,740 2,740 6,000
1991/09/10 2,700 2,790 2,680 2,790 176,000
1991/09/09 2,680 2,750 2,680 2,720 86,000
1991/09/06 2,600 2,600 2,600 2,600 10,000
1991/09/05 2,580 2,630 2,560 2,630 73,000
1991/09/04 2,550 2,600 2,540 2,600 21,000
1991/09/03 2,570 2,580 2,560 2,570 37,000
1991/09/02 2,550 2,570 2,550 2,560 55,000
1991/08/30 2,550 2,570 2,550 2,550 66,000
1991/08/29 2,550 2,580 2,520 2,550 29,000
1991/08/28 2,500 2,500 2,470 2,500 21,000
1991/08/27 2,500 2,510 2,500 2,500 40,000
1991/08/26 2,510 2,540 2,500 2,540 19,000
1991/08/23 2,560 2,600 2,560 2,560 23,000
1991/08/22 2,610 2,620 2,600 2,600 48,000
1991/08/21 2,510 2,570 2,510 2,570 156,000
1991/08/20 2,450 2,500 2,400 2,500 234,000
1991/08/19 2,550 2,560 2,450 2,450 284,000
1991/08/16 2,640 2,640 2,590 2,590 46,000
1991/08/15 2,630 2,640 2,610 2,610 15,000
1991/08/14 2,690 2,690 2,690 2,690 1,000
1991/08/13 2,650 2,650 2,650 2,650 2,000
1991/08/12 2,700 2,700 2,650 2,650 82,000
1991/08/09 2,750 2,750 2,670 2,700 79,000
1991/08/08 2,740 2,740 2,740 2,740 1,000
1991/08/07 2,800 2,800 2,780 2,780 76,000
1991/08/06 2,790 2,800 2,780 2,790 71,000
1991/08/05 2,830 2,830 2,830 2,830 6,000
1991/08/02 2,810 2,850 2,800 2,830 211,000
1991/08/01 2,850 2,850 2,850 2,850 1,000
1991/07/31 2,800 2,800 2,800 2,800 1,000
1991/07/30 2,800 2,800 2,790 2,790 36,000
1991/07/29 2,800 2,810 2,790 2,800 83,000
1991/07/26 2,800 2,820 2,790 2,800 98,000
1991/07/25 2,820 2,820 2,780 2,780 61,000
1991/07/24 2,800 2,800 2,800 2,800 1,000
1991/07/23 2,820 2,820 2,820 2,820 2,000
1991/07/22 2,860 2,860 2,790 2,820 138,000
1991/07/19 2,890 2,890 2,810 2,840 115,000
1991/07/18 2,840 2,890 2,810 2,870 140,000
1991/07/17 2,910 2,910 2,910 2,910 13,000
1991/07/16 2,910 2,910 2,910 2,910 1,000
1991/07/15 2,860 2,880 2,850 2,870 106,000
1991/07/12 2,850 2,850 2,780 2,850 155,000
1991/07/11 2,750 2,750 2,750 2,750 20,000
1991/07/10 2,720 2,790 2,700 2,790 103,000
1991/07/09 2,700 2,700 2,650 2,700 32,000
1991/07/08 2,800 2,840 2,690 2,690 236,000
1991/07/05 2,820 2,870 2,790 2,820 179,000
1991/07/04 2,860 2,860 2,860 2,860 1,000
1991/07/03 2,900 2,910 2,820 2,820 524,000
1991/07/02 2,960 2,990 2,960 2,960 66,000
1991/07/01 2,940 2,940 2,940 2,940 64,000
1991/06/28 2,950 2,950 2,950 2,950 1,000
1991/06/27 2,920 2,930 2,920 2,930 14,000
1991/06/26 2,900 2,900 2,900 2,900 1,000
1991/06/25 2,800 2,830 2,800 2,830 12,000
1991/06/24 2,900 2,900 2,900 2,900 1,000
1991/06/21 2,900 2,900 2,900 2,900 17,000
1991/06/20 2,850 2,910 2,830 2,850 431,000
1991/06/19 2,920 2,930 2,850 2,850 274,000
1991/06/18 2,910 2,940 2,890 2,930 195,000
1991/06/17 2,920 2,970 2,920 2,970 10,000
1991/06/14 2,940 2,940 2,920 2,920 6,000
1991/06/13 2,820 2,820 2,820 2,820 10,000
1991/06/12 2,870 2,890 2,830 2,830 925,999
1991/06/11 2,820 2,820 2,820 2,820 1,000
1991/06/10 2,810 2,810 2,770 2,790 338,000
1991/06/07 2,810 2,810 2,800 2,800 2,000
1991/06/06 2,750 2,750 2,750 2,750 1,000
1991/06/05 2,650 2,660 2,650 2,660 2,000
1991/06/04 2,670 2,670 2,670 2,670 1,000
1991/06/03 2,710 2,710 2,700 2,700 2,000
1991/05/31 2,710 2,710 2,690 2,700 4,000
1991/05/30 2,690 2,690 2,690 2,690 1,000
1991/05/29 2,670 2,700 2,670 2,700 10,000
1991/05/28 2,600 2,630 2,590 2,610 117,000
1991/05/27 2,660 2,660 2,600 2,600 146,000
1991/05/24 2,690 2,690 2,650 2,670 241,000
1991/05/23 2,760 2,760 2,760 2,760 5,000
1991/05/22 2,700 2,750 2,700 2,730 481,000
1991/05/21 2,640 2,640 2,640 2,640 22,000
1991/05/20 2,690 2,720 2,650 2,650 129,000
1991/05/17 2,740 2,770 2,670 2,680 353,000
1991/05/16 2,650 2,730 2,600 2,730 301,000
1991/05/15 2,660 2,690 2,660 2,660 240,000
1991/05/14 2,740 2,770 2,700 2,720 399,000
1991/05/13 2,800 2,800 2,780 2,790 13,000
1991/05/10 2,700 2,760 2,700 2,760 25,000
1991/05/09 2,650 2,650 2,650 2,650 5,000
1991/05/08 2,550 2,570 2,540 2,550 193,000
1991/05/07 2,570 2,570 2,570 2,570 2,000
1991/05/02 2,570 2,570 2,570 2,570 1,000
1991/05/01 2,550 2,580 2,550 2,560 91,000
1991/04/30 2,550 2,570 2,540 2,560 12,000
1991/04/26 2,550 2,580 2,510 2,570 193,000
1991/04/25 2,610 2,610 2,540 2,560 173,000
1991/04/24 2,660 2,660 2,660 2,660 1,000
1991/04/23 2,590 2,590 2,590 2,590 15,000
1991/04/22 2,620 2,620 2,620 2,620 1,000
1991/04/19 2,620 2,620 2,620 2,620 2,000
1991/04/18 2,680 2,680 2,640 2,640 3,000
1991/04/17 2,610 2,650 2,610 2,650 54,000
1991/04/16 2,600 2,620 2,540 2,600 197,000
1991/04/15 2,570 2,600 2,570 2,600 2,000
1991/04/12 2,590 2,600 2,570 2,570 111,000
1991/04/11 2,600 2,610 2,560 2,570 247,000
1991/04/10 2,520 2,520 2,520 2,520 3,000
1991/04/09 2,560 2,560 2,560 2,560 2,000
1991/04/08 2,630 2,660 2,600 2,600 450,000
1991/04/05 2,580 2,620 2,560 2,620 227,000
1991/04/04 2,560 2,560 2,560 2,560 1,000
1991/04/03 2,600 2,600 2,600 2,600 1,000
1991/04/02 2,640 2,640 2,600 2,600 6,000
1991/04/01 2,610 2,620 2,550 2,600 500,000
1991/03/29 2,510 2,510 2,510 2,510 5,000
1991/03/28 2,280 2,440 2,280 2,400 377,000
1991/03/27 2,320 2,330 2,300 2,300 48,000
1991/03/26 2,330 2,330 2,270 2,300 121,000
1991/03/25 2,330 2,340 2,330 2,340 7,000
1991/03/22 2,370 2,370 2,330 2,330 4,000
1991/03/20 2,400 2,400 2,370 2,370 4,000
1991/03/19 2,450 2,450 2,390 2,390 8,000
1991/03/18 2,430 2,450 2,430 2,450 2,000
1991/03/15 2,390 2,390 2,390 2,390 9,000
1991/03/14 2,390 2,390 2,390 2,390 350,000
1991/03/13 2,430 2,430 2,430 2,430 30,000
1991/03/12 2,450 2,450 2,410 2,420 174,000
1991/03/11 2,430 2,450 2,400 2,450 9,000
1991/03/08 2,490 2,490 2,400 2,400 12,000
1991/03/07 2,450 2,450 2,450 2,450 6,000
1991/03/06 2,450 2,490 2,410 2,470 414,000
1991/03/05 2,470 2,470 2,470 2,470 4,000
1991/03/04 2,390 2,430 2,360 2,430 116,000
1991/03/01 2,380 2,380 2,380 2,380 1,000
1991/02/28 2,380 2,380 2,380 2,380 1,000
1991/02/27 2,380 2,380 2,380 2,380 2,000
1991/02/26 2,400 2,400 2,390 2,400 5,000
1991/02/25 2,370 2,370 2,370 2,370 14,000
1991/02/22 2,400 2,400 2,400 2,400 5,000
1991/02/21 2,390 2,440 2,390 2,440 6,000
1991/02/20 2,320 2,360 2,300 2,360 8,000
1991/02/19 2,370 2,370 2,300 2,300 7,000
1991/02/18 2,340 2,340 2,300 2,300 40,000
1991/02/15 2,330 2,340 2,300 2,320 6,000
1991/02/14 2,290 2,330 2,290 2,330 14,000
1991/02/13 2,140 2,160 2,110 2,160 6,000
1991/02/12 2,140 2,140 2,140 2,140 2,000
1991/02/08 2,100 2,100 2,070 2,080 75,000
1991/02/07 2,150 2,150 2,140 2,140 2,000
1991/02/06 2,050 2,150 2,050 2,150 393,000
1991/02/05 2,050 2,050 2,050 2,050 1,000
1991/02/04 1,980 2,040 1,980 2,040 44,000
1991/02/01 1,970 1,980 1,950 1,970 130,000
1991/01/31 1,960 1,960 1,960 1,960 2,000
1991/01/30 1,990 1,990 1,990 1,990 5,000
1991/01/29 2,000 2,010 1,980 1,980 213,000
1991/01/28 2,000 2,000 1,960 1,960 52,000
1991/01/25 2,000 2,030 1,990 2,000 195,000
1991/01/24 1,990 2,000 1,980 1,990 118,000
1991/01/23 1,960 1,990 1,960 1,990 91,000
1991/01/22 1,950 1,950 1,950 1,950 1,000
1991/01/21 1,940 1,960 1,940 1,950 4,000
1991/01/18 1,980 1,990 1,910 1,940 86,000
1991/01/17 1,880 1,970 1,830 1,910 258,000
1991/01/16 1,920 1,920 1,880 1,890 24,000
1991/01/14 1,950 1,960 1,940 1,950 18,000
1991/01/11 1,960 2,000 1,940 2,000 75,000
1991/01/10 1,910 1,910 1,910 1,910 12,000
1991/01/09 1,930 1,930 1,930 1,930 35,000
1991/01/08 2,000 2,000 1,960 2,000 187,000
1991/01/07 2,020 2,040 2,010 2,010 49,000
1991/01/04 2,020 2,020 2,010 2,020 20,000

このページの先頭へ