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
1992/12/30 2,920 2,920 2,920 2,920 2,000
1992/12/29 2,910 2,930 2,900 2,920 53,000
1992/12/28 2,950 2,950 2,890 2,890 67,000
1992/12/25 2,910 2,910 2,910 2,910 480,000
1992/12/24 2,910 2,910 2,910 2,910 1,000
1992/12/22 2,940 2,950 2,920 2,920 188,000
1992/12/21 2,990 2,990 2,990 2,990 1,000
1992/12/18 2,880 2,910 2,880 2,910 3,000
1992/12/17 2,840 2,840 2,840 2,840 1,000
1992/12/16 2,870 2,890 2,870 2,870 141,000
1992/12/15 2,850 2,850 2,850 2,850 1,000
1992/12/14 2,860 2,880 2,850 2,870 98,000
1992/12/11 2,920 2,920 2,880 2,880 111,000
1992/12/10 2,900 2,910 2,880 2,910 166,000
1992/12/09 2,920 2,920 2,920 2,920 1,000
1992/12/08 2,940 2,940 2,940 2,940 3,000
1992/12/07 2,900 2,940 2,900 2,940 3,000
1992/12/04 2,910 2,930 2,900 2,910 194,000
1992/12/03 2,890 2,940 2,890 2,900 514,000
1992/12/02 2,850 2,890 2,840 2,890 322,000
1992/12/01 2,850 2,850 2,850 2,850 1,000
1992/11/30 2,820 2,820 2,820 2,820 1,000
1992/11/27 2,800 2,850 2,800 2,830 380,000
1992/11/26 2,800 2,810 2,800 2,810 11,000
1992/11/25 2,770 2,770 2,770 2,770 2,000
1992/11/24 2,670 2,680 2,660 2,680 3,000
1992/11/20 2,610 2,610 2,610 2,610 1,000
1992/11/19 2,600 2,600 2,600 2,600 1,000
1992/11/18 2,510 2,510 2,510 2,510 1,000
1992/11/17 2,500 2,500 2,500 2,500 1,000
1992/11/16 2,530 2,530 2,500 2,510 7,000
1992/11/13 2,550 2,550 2,550 2,550 4,000
1992/11/12 2,500 2,540 2,500 2,540 71,000
1992/11/11 2,520 2,520 2,520 2,520 1,000
1992/11/10 2,520 2,520 2,520 2,520 1,000
1992/11/09 2,520 2,520 2,520 2,520 1,000
1992/11/06 2,510 2,510 2,510 2,510 11,000
1992/11/05 2,500 2,500 2,500 2,500 1,000
1992/11/04 2,520 2,520 2,520 2,520 1,000
1992/11/02 2,520 2,520 2,520 2,520 1,000
1992/10/30 2,560 2,560 2,560 2,560 1,000
1992/10/29 2,590 2,590 2,580 2,580 2,000
1992/10/28 2,590 2,590 2,590 2,590 1,000
1992/10/27 2,600 2,600 2,580 2,600 66,000
1992/10/26 2,600 2,610 2,580 2,600 20,000
1992/10/23 2,610 2,610 2,600 2,610 143,000
1992/10/22 2,580 2,580 2,580 2,580 1,000
1992/10/21 2,560 2,560 2,560 2,560 1,000
1992/10/20 2,550 2,550 2,550 2,550 1,000
1992/10/19 2,600 2,610 2,570 2,580 58,000
1992/10/16 2,560 2,640 2,540 2,620 188,000
1992/10/15 2,500 2,500 2,500 2,500 1,000
1992/10/14 2,490 2,490 2,480 2,480 3,000
1992/10/13 2,460 2,470 2,450 2,450 150,000
1992/10/12 2,450 2,450 2,450 2,450 1,000
1992/10/09 2,450 2,450 2,450 2,450 1,000
1992/10/08 2,450 2,460 2,440 2,450 69,000
1992/10/07 2,450 2,450 2,450 2,450 1,000
1992/10/06 2,450 2,450 2,450 2,450 1,000
1992/10/05 2,450 2,460 2,450 2,450 9,000
1992/10/02 2,470 2,470 2,470 2,470 1,000
1992/10/01 2,440 2,440 2,400 2,420 58,000
1992/09/30 2,420 2,430 2,420 2,430 2,000
1992/09/29 2,420 2,420 2,420 2,420 2,000
1992/09/28 2,440 2,440 2,440 2,440 5,000
1992/09/25 2,450 2,450 2,430 2,440 41,000
1992/09/24 2,500 2,500 2,420 2,450 59,000
1992/09/22 2,420 2,430 2,400 2,420 109,000
1992/09/21 2,440 2,440 2,400 2,420 61,000
1992/09/18 2,380 2,420 2,370 2,400 38,000
1992/09/17 2,440 2,440 2,380 2,380 63,000
1992/09/16 2,420 2,420 2,350 2,400 44,000
1992/09/14 2,440 2,440 2,440 2,440 1,000
1992/09/11 2,490 2,490 2,490 2,490 1,000
1992/09/10 2,590 2,590 2,520 2,550 131,000
1992/09/09 2,560 2,560 2,560 2,560 1,000
1992/09/08 2,570 2,570 2,570 2,570 1,000
1992/09/07 2,590 2,590 2,590 2,590 1,000
1992/09/04 2,590 2,600 2,530 2,590 176,000
1992/09/03 2,550 2,570 2,530 2,570 62,000
1992/09/02 2,580 2,600 2,550 2,550 33,000
1992/09/01 2,630 2,690 2,620 2,640 67,000
1992/08/31 2,600 2,600 2,600 2,600 1,000
1992/08/28 2,480 2,600 2,460 2,540 315,000
1992/08/27 2,530 2,530 2,530 2,530 1,000
1992/08/26 2,320 2,500 2,320 2,500 78,000
1992/08/25 2,330 2,350 2,320 2,320 49,000
1992/08/24 2,360 2,450 2,350 2,350 38,000
1992/08/21 2,190 2,360 2,180 2,360 108,000
1992/08/20 2,110 2,110 2,110 2,110 1,000
1992/08/19 2,050 2,140 2,040 2,140 175,000
1992/08/18 2,040 2,060 2,020 2,060 206,000
1992/08/17 2,050 2,050 2,050 2,050 1,000
1992/08/14 1,980 2,040 1,960 2,010 956,000
1992/08/13 1,940 1,940 1,940 1,940 4,000
1992/08/12 1,870 1,920 1,860 1,920 203,000
1992/08/11 2,120 2,150 1,850 1,850 389,000
1992/08/10 2,170 2,170 2,010 2,140 260,000
1992/08/07 2,320 2,350 2,270 2,290 193,000
1992/08/06 2,500 2,500 2,500 2,500 1,000
1992/08/05 2,510 2,520 2,500 2,500 25,000
1992/08/04 2,460 2,530 2,460 2,520 229,000
1992/08/03 2,570 2,570 2,500 2,500 30,000
1992/07/31 2,530 2,530 2,530 2,530 1,000
1992/07/30 2,480 2,520 2,460 2,500 75,000
1992/07/29 2,560 2,600 2,470 2,480 177,000
1992/07/28 2,530 2,530 2,530 2,530 1,000
1992/07/27 2,650 2,650 2,570 2,570 94,000
1992/07/24 2,650 2,650 2,600 2,600 30,000
1992/07/23 2,600 2,650 2,580 2,650 38,000
1992/07/22 2,640 2,640 2,600 2,610 75,000
1992/07/21 2,630 2,630 2,630 2,630 6,000
1992/07/20 2,650 2,650 2,630 2,630 43,000
1992/07/17 2,730 2,730 2,730 2,730 1,000
1992/07/16 2,760 2,760 2,740 2,740 47,000
1992/07/15 2,740 2,740 2,740 2,740 1,000
1992/07/14 2,740 2,750 2,730 2,730 37,000
1992/07/13 2,750 2,750 2,740 2,750 28,000
1992/07/10 2,790 2,790 2,740 2,750 36,000
1992/07/09 2,770 2,770 2,770 2,770 1,000
1992/07/08 2,730 2,750 2,710 2,710 57,000
1992/07/07 2,760 2,760 2,760 2,760 1,000
1992/07/06 2,800 2,800 2,790 2,800 34,000
1992/07/03 2,720 2,800 2,720 2,770 52,000
1992/07/02 2,780 2,780 2,710 2,730 40,000
1992/07/01 2,700 2,700 2,700 2,700 1,000
1992/06/30 2,700 2,700 2,700 2,700 1,000
1992/06/29 2,720 2,740 2,700 2,730 26,000
1992/06/26 2,740 2,750 2,700 2,720 66,000
1992/06/25 2,710 2,710 2,710 2,710 1,000
1992/06/24 2,730 2,730 2,730 2,730 1,000
1992/06/23 2,740 2,740 2,740 2,740 1,000
1992/06/22 2,740 2,740 2,740 2,740 50,000
1992/06/19 2,750 2,800 2,750 2,800 178,000
1992/06/18 2,780 2,780 2,780 2,780 1,000
1992/06/17 2,840 2,850 2,820 2,820 83,000
1992/06/16 2,830 2,830 2,830 2,830 1,000
1992/06/15 2,850 2,850 2,850 2,850 1,000
1992/06/12 2,870 2,880 2,860 2,860 119,000
1992/06/11 2,870 2,870 2,870 2,870 1,000
1992/06/10 2,870 2,870 2,870 2,870 1,000
1992/06/09 2,850 2,850 2,850 2,850 1,000
1992/06/08 2,830 2,830 2,830 2,830 1,000
1992/06/05 2,840 2,840 2,840 2,840 1,000
1992/06/04 2,830 2,830 2,830 2,830 3,000
1992/06/03 2,800 2,800 2,800 2,800 1,000
1992/06/02 2,800 2,820 2,800 2,820 4,000
1992/06/01 2,800 2,800 2,800 2,800 1,000
1992/05/29 2,790 2,790 2,790 2,790 1,000
1992/05/28 2,760 2,760 2,760 2,760 1,000
1992/05/27 2,700 2,700 2,700 2,700 7,000
1992/05/26 2,710 2,710 2,710 2,710 1,000
1992/05/25 2,700 2,700 2,700 2,700 8,000
1992/05/22 2,720 2,720 2,720 2,720 10,000
1992/05/21 2,740 2,800 2,740 2,800 147,000
1992/05/20 2,790 2,790 2,760 2,760 162,000
1992/05/19 2,750 2,750 2,750 2,750 2,000
1992/05/18 2,740 2,750 2,720 2,750 25,000
1992/05/15 2,730 2,760 2,710 2,730 114,000
1992/05/14 2,770 2,770 2,730 2,750 76,000
1992/05/13 2,750 2,750 2,750 2,750 2,000
1992/05/12 2,800 2,820 2,750 2,750 114,000
1992/05/11 2,800 2,840 2,790 2,800 174,000
1992/05/08 2,790 2,790 2,760 2,790 106,000
1992/05/07 2,730 2,830 2,730 2,800 367,000
1992/05/06 2,700 2,720 2,690 2,710 195,000
1992/05/01 2,640 2,670 2,620 2,670 176,000
1992/04/30 2,560 2,620 2,560 2,620 192,000
1992/04/28 2,550 2,550 2,550 2,550 1,000
1992/04/27 2,540 2,580 2,520 2,580 22,000
1992/04/24 2,550 2,560 2,490 2,540 103,000
1992/04/23 2,500 2,540 2,500 2,540 29,000
1992/04/22 2,480 2,480 2,450 2,470 73,000
1992/04/21 2,460 2,460 2,460 2,460 1,000
1992/04/20 2,530 2,570 2,520 2,520 44,000
1992/04/17 2,550 2,550 2,550 2,550 1,000
1992/04/16 2,570 2,590 2,540 2,550 118,000
1992/04/15 2,600 2,600 2,600 2,600 1,000
1992/04/14 2,540 2,600 2,520 2,560 68,000
1992/04/13 2,570 2,570 2,530 2,540 127,000
1992/04/10 2,550 2,590 2,510 2,530 136,000
1992/04/09 2,470 2,520 2,470 2,480 200,000
1992/04/08 2,520 2,520 2,420 2,490 141,000
1992/04/07 2,500 2,540 2,500 2,540 98,000
1992/04/06 2,430 2,520 2,430 2,520 103,000
1992/04/03 2,480 2,480 2,390 2,430 114,000
1992/04/02 2,520 2,520 2,370 2,460 106,000
1992/04/01 2,580 2,580 2,530 2,540 96,000
1992/03/31 2,610 2,610 2,600 2,600 3,000
1992/03/30 2,580 2,620 2,580 2,610 30,000
1992/03/27 2,620 2,620 2,600 2,600 60,000
1992/03/26 2,640 2,640 2,640 2,640 1,000
1992/03/26 1 -> 1.10 分割
1992/03/25 2,960 3,000 2,900 2,900 153,000
1992/03/24 2,990 3,000 2,940 2,970 1,039,999
1992/03/23 3,000 3,000 2,970 3,000 1,360,999
1992/03/19 2,940 3,000 2,940 3,000 804,000
1992/03/18 2,970 2,970 2,900 2,930 950,999
1992/03/17 2,970 2,980 2,960 2,970 553,000
1992/03/16 3,030 3,030 2,950 2,980 168,000
1992/03/13 3,000 3,000 3,000 3,000 2,000
1992/03/12 3,010 3,020 3,000 3,010 81,000
1992/03/11 3,010 3,010 3,010 3,010 1,000
1992/03/10 3,010 3,010 3,010 3,010 1,000
1992/03/09 3,000 3,040 3,000 3,040 2,000
1992/03/06 3,010 3,060 2,990 3,060 394,000
1992/03/05 3,060 3,070 2,990 2,990 359,000
1992/03/04 3,090 3,100 3,040 3,060 297,000
1992/03/03 3,110 3,110 3,110 3,110 1,000
1992/03/02 3,180 3,180 3,180 3,180 1,000
1992/02/28 3,110 3,110 3,110 3,110 5,000
1992/02/27 3,090 3,090 3,090 3,090 4,000
1992/02/26 3,130 3,170 3,130 3,170 3,000
1992/02/25 3,050 3,050 3,050 3,050 2,000
1992/02/24 3,120 3,120 3,120 3,120 1,000
1992/02/21 3,120 3,120 3,120 3,120 2,000
1992/02/20 3,080 3,080 3,080 3,080 3,000
1992/02/19 3,020 3,020 3,020 3,020 138,000
1992/02/18 2,970 3,040 2,940 3,040 391,000
1992/02/17 2,910 2,980 2,900 2,960 594,000
1992/02/14 2,960 2,960 2,960 2,960 4,000
1992/02/13 3,020 3,050 2,990 3,010 93,000
1992/02/12 3,050 3,050 3,010 3,010 137,000
1992/02/10 3,020 3,030 3,020 3,020 3,000
1992/02/07 3,100 3,100 3,100 3,100 1,000
1992/02/06 3,090 3,090 3,020 3,080 447,000
1992/02/05 3,150 3,150 3,110 3,110 50,000
1992/02/04 3,060 3,100 3,060 3,070 22,000
1992/02/03 2,980 3,060 2,950 3,060 974,999
1992/01/31 2,970 2,990 2,970 2,990 2,000
1992/01/30 2,970 2,970 2,970 2,970 1,000
1992/01/29 2,860 2,970 2,860 2,930 541,000
1992/01/28 2,820 2,840 2,820 2,840 321,000
1992/01/27 2,800 2,830 2,790 2,830 274,000
1992/01/24 2,810 2,810 2,790 2,790 68,000
1992/01/23 2,860 2,860 2,830 2,830 66,000
1992/01/22 2,790 2,870 2,790 2,830 63,000
1992/01/21 2,760 2,760 2,760 2,760 3,000
1992/01/20 2,790 2,800 2,750 2,760 46,000
1992/01/17 2,800 2,800 2,740 2,790 100,000
1992/01/16 2,850 2,880 2,800 2,800 110,000
1992/01/14 2,840 2,860 2,830 2,850 84,000
1992/01/13 2,850 2,850 2,800 2,840 69,000
1992/01/10 2,900 2,910 2,830 2,830 163,000
1992/01/09 2,880 2,910 2,850 2,910 288,000
1992/01/08 2,940 2,940 2,820 2,860 225,000
1992/01/07 2,940 2,940 2,940 2,940 1,000
1992/01/06 2,770 2,890 2,770 2,890 113,000

このページの先頭へ