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
1997/12/30 1,500 1,500 1,500 1,500 2,000
1997/12/29 1,430 1,460 1,430 1,450 4,000
1997/12/26 1,560 1,560 1,560 1,560 1,000
1997/12/25 1,530 1,570 1,530 1,570 3,000
1997/12/24 1,670 1,670 1,620 1,620 2,000
1997/12/22 1,710 1,710 1,710 1,710 2,000
1997/12/19 1,700 1,730 1,700 1,730 7,000
1997/12/18 1,700 1,700 1,690 1,690 3,000
1997/12/17 1,770 1,800 1,770 1,800 10,000
1997/12/16 1,780 1,810 1,780 1,800 5,000
1997/12/15 1,760 1,770 1,760 1,770 3,000
1997/12/12 1,760 1,760 1,750 1,750 48,000
1997/12/11 1,750 1,760 1,750 1,750 5,000
1997/12/10 1,850 1,850 1,840 1,840 5,000
1997/12/09 1,840 1,860 1,840 1,860 13,000
1997/12/08 1,790 1,790 1,790 1,790 2,000
1997/12/05 1,760 1,780 1,760 1,780 4,000
1997/12/04 1,750 1,760 1,750 1,760 3,000
1997/12/03 1,750 1,770 1,740 1,770 18,000
1997/12/02 1,750 1,780 1,750 1,780 4,000
1997/12/01 1,730 1,730 1,730 1,730 1,000
1997/11/28 1,730 1,730 1,730 1,730 20,000
1997/11/27 1,770 1,780 1,750 1,750 10,000
1997/11/26 1,770 1,780 1,750 1,770 5,000
1997/11/25 1,810 1,810 1,810 1,810 1,000
1997/11/21 1,860 1,860 1,840 1,850 16,000
1997/11/20 1,920 1,920 1,920 1,920 2,000
1997/11/19 1,900 1,900 1,800 1,800 14,000
1997/11/18 1,910 1,940 1,910 1,940 7,000
1997/11/17 1,800 1,880 1,800 1,870 5,000
1997/11/14 1,810 1,820 1,780 1,780 12,000
1997/11/13 1,790 1,820 1,790 1,820 10,000
1997/11/12 1,930 1,930 1,870 1,890 18,000
1997/11/11 1,990 1,990 1,950 1,950 8,000
1997/11/10 1,990 1,990 1,950 1,950 14,000
1997/11/07 2,170 2,170 2,090 2,090 13,000
1997/11/06 2,200 2,210 2,200 2,200 5,000
1997/11/05 2,190 2,190 2,180 2,180 2,000
1997/11/04 2,140 2,140 2,140 2,140 1,000
1997/10/31 2,180 2,180 2,160 2,160 3,000
1997/10/30 2,090 2,090 2,090 2,090 44,000
1997/10/29 2,090 2,090 2,070 2,070 3,000
1997/10/28 2,040 2,040 2,020 2,020 10,000
1997/10/27 2,100 2,100 2,090 2,090 7,000
1997/10/24 2,130 2,130 2,100 2,100 8,000
1997/10/23 2,190 2,190 2,190 2,190 2,000
1997/10/22 2,230 2,230 2,200 2,200 4,000
1997/10/21 2,230 2,230 2,210 2,220 14,000
1997/10/20 2,250 2,250 2,220 2,220 16,000
1997/10/17 2,240 2,250 2,240 2,250 15,000
1997/10/16 2,220 2,220 2,220 2,220 3,000
1997/10/15 2,210 2,210 2,210 2,210 2,000
1997/10/14 2,190 2,200 2,190 2,200 3,000
1997/10/13 2,180 2,180 2,180 2,180 4,000
1997/10/09 2,180 2,180 2,180 2,180 6,000
1997/10/08 2,190 2,190 2,180 2,180 2,000
1997/10/07 2,190 2,190 2,190 2,190 2,000
1997/10/06 2,190 2,200 2,190 2,200 4,000
1997/10/03 2,200 2,200 2,200 2,200 1,000
1997/10/02 2,260 2,270 2,230 2,230 82,000
1997/10/01 2,270 2,270 2,260 2,260 3,000
1997/09/30 2,300 2,300 2,300 2,300 7,000
1997/09/29 2,280 2,280 2,280 2,280 1,000
1997/09/26 2,280 2,280 2,280 2,280 3,000
1997/09/25 2,300 2,300 2,280 2,280 8,000
1997/09/24 2,250 2,300 2,250 2,300 71,000
1997/09/22 2,230 2,240 2,230 2,240 15,000
1997/09/19 2,220 2,220 2,220 2,220 3,000
1997/09/18 2,210 2,210 2,210 2,210 15,000
1997/09/17 2,240 2,250 2,240 2,240 16,000
1997/09/16 2,210 2,220 2,210 2,220 15,000
1997/09/12 2,180 2,210 2,170 2,210 26,000
1997/09/11 2,240 2,240 2,210 2,210 903,000
1997/09/10 2,240 2,240 2,240 2,240 901,000
1997/09/09 2,240 2,240 2,230 2,230 5,000
1997/09/08 2,210 2,210 2,210 2,210 4,000
1997/09/05 2,210 2,210 2,180 2,180 5,000
1997/09/04 2,240 2,240 2,220 2,220 5,000
1997/09/03 2,220 2,260 2,220 2,260 9,000
1997/09/02 2,100 2,100 2,100 2,100 1,000
1997/09/01 2,090 2,090 2,090 2,090 1,000
1997/08/29 2,090 2,090 2,090 2,090 1,000
1997/08/28 2,050 2,060 2,050 2,060 3,000
1997/08/27 2,150 2,150 2,080 2,080 6,000
1997/08/26 2,090 2,100 2,090 2,100 2,000
1997/08/25 2,080 2,080 2,080 2,080 3,000
1997/08/22 2,160 2,160 2,160 2,160 1,000
1997/08/21 2,170 2,170 2,170 2,170 1,000
1997/08/20 2,210 2,210 2,200 2,200 3,000
1997/08/19 2,210 2,230 2,200 2,200 10,000
1997/08/18 2,130 2,180 2,130 2,180 9,000
1997/08/15 2,190 2,190 2,120 2,160 10,000
1997/08/14 2,100 2,200 2,100 2,200 25,000
1997/08/13 2,060 2,090 2,060 2,080 6,000
1997/08/12 2,060 2,060 2,060 2,060 2,000
1997/08/11 2,100 2,100 2,060 2,060 14,000
1997/08/08 2,090 2,090 2,090 2,090 5,000
1997/08/07 2,050 2,050 2,050 2,050 2,000
1997/08/06 2,010 2,010 2,010 2,010 1,000
1997/08/05 1,980 1,980 1,950 1,950 14,000
1997/08/04 1,990 1,990 1,930 1,930 41,000
1997/08/01 2,000 2,010 1,950 1,950 14,000
1997/07/31 2,010 2,050 2,010 2,050 7,000
1997/07/30 2,110 2,110 2,110 2,110 1,000
1997/07/29 2,150 2,150 2,140 2,140 12,000
1997/07/28 2,130 2,160 2,130 2,160 11,000
1997/07/25 2,140 2,140 2,140 2,140 5,000
1997/07/24 2,160 2,160 2,160 2,160 1,000
1997/07/23 2,140 2,140 2,140 2,140 1,000
1997/07/22 2,150 2,150 2,140 2,140 4,000
1997/07/18 2,160 2,170 2,160 2,160 7,000
1997/07/17 2,210 2,210 2,130 2,140 25,000
1997/07/16 2,150 2,190 2,150 2,190 5,000
1997/07/15 2,190 2,190 2,130 2,140 6,000
1997/07/14 2,210 2,210 2,210 2,210 2,000
1997/07/11 2,240 2,250 2,240 2,250 2,000
1997/07/10 2,230 2,230 2,230 2,230 1,000
1997/07/09 2,250 2,250 2,230 2,230 12,000
1997/07/08 2,250 2,250 2,250 2,250 1,000
1997/07/07 2,260 2,260 2,230 2,230 10,000
1997/07/04 2,280 2,280 2,260 2,260 3,000
1997/07/03 2,280 2,280 2,260 2,260 24,000
1997/07/02 2,290 2,290 2,290 2,290 2,000
1997/07/01 2,300 2,300 2,290 2,300 10,000
1997/06/30 2,320 2,330 2,290 2,290 3,000
1997/06/27 2,320 2,320 2,320 2,320 1,000
1997/06/26 2,330 2,330 2,320 2,320 5,000
1997/06/25 2,340 2,360 2,330 2,360 5,000
1997/06/24 2,340 2,340 2,340 2,340 2,000
1997/06/23 2,340 2,340 2,340 2,340 1,000
1997/06/20 2,330 2,360 2,330 2,360 6,000
1997/06/19 2,350 2,350 2,350 2,350 1,000
1997/06/18 2,360 2,360 2,320 2,320 7,000
1997/06/17 2,350 2,350 2,350 2,350 4,000
1997/06/16 2,350 2,350 2,330 2,340 5,000
1997/06/13 2,380 2,380 2,380 2,380 15,000
1997/06/12 2,400 2,400 2,400 2,400 7,000
1997/06/11 2,360 2,360 2,360 2,360 2,000
1997/06/10 2,360 2,360 2,360 2,360 1,000
1997/06/09 2,330 2,350 2,320 2,350 14,000
1997/06/06 2,350 2,350 2,340 2,340 20,000
1997/06/05 2,320 2,340 2,320 2,340 2,000
1997/06/04 2,370 2,370 2,370 2,370 2,000
1997/06/03 2,370 2,370 2,370 2,370 2,000
1997/06/02 2,290 2,360 2,290 2,360 2,000
1997/05/30 2,290 2,360 2,290 2,360 12,000
1997/05/29 2,270 2,280 2,270 2,280 9,000
1997/05/28 2,290 2,290 2,290 2,290 5,000
1997/05/27 2,240 2,350 2,240 2,320 25,000
1997/05/26 2,170 2,250 2,170 2,250 8,000
1997/05/23 2,180 2,190 2,130 2,130 30,000
1997/05/22 2,430 2,450 2,070 2,130 54,000
1997/05/21 2,430 2,480 2,430 2,450 36,000
1997/05/20 2,460 2,460 2,430 2,430 9,000
1997/05/19 2,440 2,460 2,440 2,460 13,000
1997/05/16 2,400 2,450 2,400 2,450 15,000
1997/05/15 2,400 2,400 2,380 2,390 10,000
1997/05/14 2,410 2,410 2,410 2,410 2,000
1997/05/13 2,420 2,420 2,400 2,400 12,000
1997/05/12 2,360 2,410 2,360 2,410 5,000
1997/05/09 2,390 2,390 2,390 2,390 7,000
1997/05/08 2,380 2,400 2,370 2,400 13,000
1997/05/07 2,310 2,360 2,310 2,360 9,000
1997/05/06 2,310 2,310 2,310 2,310 6,000
1997/05/02 2,300 2,300 2,300 2,300 2,000
1997/05/01 2,300 2,300 2,280 2,300 8,000
1997/04/30 2,210 2,260 2,210 2,260 14,000
1997/04/28 2,150 2,150 2,130 2,130 3,000
1997/04/25 2,170 2,170 2,170 2,170 5,000
1997/04/24 2,170 2,170 2,150 2,160 11,000
1997/04/23 2,170 2,190 2,170 2,190 22,000
1997/04/22 2,180 2,180 2,150 2,170 10,000
1997/04/21 2,200 2,200 2,180 2,180 22,000
1997/04/18 2,200 2,210 2,200 2,210 101,000
1997/04/17 2,170 2,200 2,170 2,200 12,000
1997/04/16 2,070 2,090 2,050 2,090 8,000
1997/04/15 2,080 2,080 2,070 2,070 3,000
1997/04/14 2,070 2,080 2,070 2,080 3,000
1997/04/11 2,080 2,080 2,050 2,070 6,000
1997/04/10 2,100 2,100 2,100 2,100 1,000
1997/04/09 2,110 2,110 2,080 2,080 3,000
1997/04/08 2,100 2,100 2,100 2,100 6,000
1997/04/07 2,180 2,180 2,180 2,180 3,000
1997/04/04 2,180 2,180 2,180 2,180 1,000
1997/04/03 2,150 2,150 2,150 2,150 5,000
1997/04/02 2,120 2,160 2,120 2,160 3,000
1997/04/01 2,160 2,160 2,150 2,160 7,000
1997/03/31 2,140 2,150 2,140 2,150 2,000
1997/03/28 2,110 2,110 2,110 2,110 1,000
1997/03/27 2,070 2,070 2,060 2,060 3,000
1997/03/26 2,100 2,100 2,090 2,090 3,000
1997/03/26 1 -> 1.10 分割
1997/03/25 2,280 2,370 2,280 2,330 13,000
1997/03/24 2,300 2,300 2,280 2,290 9,000
1997/03/21 2,320 2,340 2,320 2,330 18,000
1997/03/19 2,210 2,220 2,200 2,210 21,000
1997/03/18 2,260 2,260 2,200 2,200 12,000
1997/03/17 2,240 2,260 2,240 2,250 7,000
1997/03/14 2,210 2,240 2,180 2,240 38,000
1997/03/13 2,220 2,230 2,220 2,220 54,000
1997/03/12 2,270 2,280 2,260 2,280 15,000
1997/03/11 2,280 2,280 2,280 2,280 2,000
1997/03/10 2,280 2,280 2,280 2,280 502,000
1997/03/07 2,320 2,320 2,290 2,290 726,000
1997/03/06 2,340 2,340 2,320 2,320 702,000
1997/03/05 2,320 2,320 2,310 2,310 5,000
1997/03/04 2,320 2,330 2,320 2,330 8,000
1997/03/03 2,380 2,380 2,380 2,380 1,000
1997/02/28 2,400 2,400 2,400 2,400 1,000
1997/02/27 2,420 2,420 2,420 2,420 2,000
1997/02/26 2,420 2,420 2,420 2,420 1,000
1997/02/25 2,370 2,380 2,370 2,380 6,000
1997/02/24 2,440 2,440 2,430 2,430 3,000
1997/02/21 2,460 2,460 2,460 2,460 4,000
1997/02/20 2,430 2,430 2,430 2,430 4,000
1997/02/19 2,410 2,420 2,410 2,420 1,204,000
1997/02/18 2,410 2,410 2,410 2,410 1,000
1997/02/17 2,370 2,420 2,370 2,420 2,000
1997/02/14 2,420 2,420 2,350 2,370 398,000
1997/02/13 2,300 2,400 2,300 2,400 14,000
1997/02/12 2,230 2,230 2,230 2,230 3,000
1997/02/10 2,240 2,250 2,240 2,250 4,000
1997/02/07 2,270 2,280 2,240 2,240 12,000
1997/02/06 2,270 2,270 2,240 2,240 4,000
1997/02/05 2,260 2,260 2,250 2,250 3,000
1997/02/04 2,250 2,250 2,250 2,250 1,000
1997/02/03 2,240 2,240 2,240 2,240 1,000
1997/01/31 2,260 2,260 2,260 2,260 1,000
1997/01/30 2,240 2,240 2,230 2,230 2,000
1997/01/29 2,250 2,250 2,250 2,250 1,000
1997/01/28 2,220 2,230 2,220 2,230 16,000
1997/01/27 2,230 2,230 2,230 2,230 1,000
1997/01/24 2,220 2,230 2,210 2,210 16,000
1997/01/23 2,220 2,220 2,190 2,210 5,000
1997/01/22 2,240 2,240 2,230 2,230 6,000
1997/01/21 2,230 2,230 2,230 2,230 5,000
1997/01/20 2,250 2,250 2,250 2,250 2,000
1997/01/17 2,210 2,210 2,210 2,210 7,000
1997/01/16 2,240 2,240 2,210 2,230 31,000
1997/01/14 2,190 2,230 2,180 2,200 34,000
1997/01/13 2,220 2,220 2,170 2,170 15,000
1997/01/10 2,300 2,300 2,240 2,240 19,000
1997/01/09 2,310 2,310 2,290 2,300 13,000
1997/01/08 2,340 2,340 2,340 2,340 2,000
1997/01/07 2,380 2,380 2,380 2,380 3,000
1997/01/06 2,360 2,360 2,360 2,360 2,000

このページの先頭へ