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 |
|---|---|---|---|---|---|
| 1998/12/30 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 |
| 1998/12/29 | 2,160 | 2,160 | 2,145 | 2,145 | 2,000 |
| 1998/12/28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1998/12/25 | 2,110 | 2,140 | 2,110 | 2,140 | 7,000 |
| 1998/12/24 | 2,055 | 2,055 | 2,055 | 2,055 | 1,000 |
| 1998/12/22 | 2,085 | 2,100 | 2,080 | 2,080 | 4,000 |
| 1998/12/21 | 2,040 | 2,040 | 2,030 | 2,040 | 74,000 |
| 1998/12/18 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1998/12/17 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 |
| 1998/12/16 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1998/12/15 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1998/12/14 | 2,060 | 2,080 | 2,055 | 2,080 | 5,000 |
| 1998/12/11 | 2,080 | 2,080 | 2,060 | 2,060 | 36,000 |
| 1998/12/10 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 |
| 1998/12/09 | 2,000 | 2,055 | 2,000 | 2,055 | 11,000 |
| 1998/12/08 | 1,986 | 1,986 | 1,986 | 1,986 | 2,000 |
| 1998/12/07 | 1,957 | 1,957 | 1,957 | 1,957 | 1,000 |
| 1998/12/04 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1998/12/03 | 1,850 | 1,850 | 1,829 | 1,829 | 7,000 |
| 1998/12/02 | 1,930 | 1,930 | 1,900 | 1,900 | 2,000 |
| 1998/12/01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1998/11/30 | 1,940 | 1,956 | 1,940 | 1,956 | 2,000 |
| 1998/11/27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1998/11/26 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1998/11/25 | 1,920 | 1,921 | 1,910 | 1,916 | 13,000 |
| 1998/11/24 | 1,960 | 1,960 | 1,895 | 1,895 | 15,000 |
| 1998/11/20 | 1,948 | 1,962 | 1,948 | 1,955 | 4,000 |
| 1998/11/19 | 1,952 | 1,962 | 1,952 | 1,962 | 4,000 |
| 1998/11/18 | 1,950 | 1,951 | 1,945 | 1,945 | 3,000 |
| 1998/11/17 | 1,921 | 1,921 | 1,921 | 1,921 | 1,000 |
| 1998/11/16 | 1,914 | 1,919 | 1,905 | 1,914 | 22,000 |
| 1998/11/13 | 1,951 | 1,951 | 1,947 | 1,948 | 3,000 |
| 1998/11/12 | 2,035 | 2,035 | 1,975 | 1,975 | 5,000 |
| 1998/11/11 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1998/11/10 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1998/11/09 | 2,035 | 2,035 | 2,035 | 2,035 | 1,000 |
| 1998/11/06 | 2,030 | 2,030 | 1,995 | 1,995 | 2,000 |
| 1998/11/05 | 2,005 | 2,010 | 1,990 | 2,010 | 3,000 |
| 1998/11/04 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 |
| 1998/11/02 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 |
| 1998/10/30 | 1,998 | 1,998 | 1,985 | 1,985 | 2,000 |
| 1998/10/29 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1998/10/28 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1998/10/27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1998/10/26 | 2,015 | 2,030 | 2,015 | 2,030 | 7,000 |
| 1998/10/23 | 2,015 | 2,015 | 2,015 | 2,015 | 1,000 |
| 1998/10/22 | 2,000 | 2,030 | 2,000 | 2,010 | 5,000 |
| 1998/10/21 | 2,020 | 2,025 | 2,015 | 2,015 | 5,000 |
| 1998/10/20 | 2,005 | 2,005 | 2,005 | 2,005 | 1,000 |
| 1998/10/19 | 1,900 | 1,946 | 1,885 | 1,930 | 5,000 |
| 1998/10/16 | 1,865 | 1,865 | 1,865 | 1,865 | 1,000 |
| 1998/10/15 | 1,854 | 1,854 | 1,854 | 1,854 | 1,000 |
| 1998/10/14 | 1,866 | 1,866 | 1,866 | 1,866 | 1,000 |
| 1998/10/13 | 1,810 | 1,810 | 1,780 | 1,780 | 2,000 |
| 1998/10/12 | 1,893 | 1,900 | 1,886 | 1,900 | 5,000 |
| 1998/10/09 | 1,865 | 1,890 | 1,865 | 1,890 | 2,000 |
| 1998/10/08 | 1,850 | 1,850 | 1,849 | 1,849 | 3,000 |
| 1998/10/07 | 1,820 | 1,880 | 1,819 | 1,854 | 41,000 |
| 1998/10/06 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1998/10/05 | 1,844 | 1,844 | 1,844 | 1,844 | 1,000 |
| 1998/10/02 | 1,885 | 1,885 | 1,885 | 1,885 | 2,000 |
| 1998/10/01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1998/09/30 | 1,900 | 1,920 | 1,900 | 1,900 | 3,000 |
| 1998/09/29 | 1,899 | 1,905 | 1,899 | 1,904 | 9,000 |
| 1998/09/28 | 1,905 | 1,905 | 1,905 | 1,905 | 1,000 |
| 1998/09/25 | 1,835 | 1,835 | 1,835 | 1,835 | 1,000 |
| 1998/09/24 | 1,889 | 1,894 | 1,885 | 1,885 | 3,000 |
| 1998/09/22 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1998/09/21 | 1,819 | 1,819 | 1,819 | 1,819 | 1,000 |
| 1998/09/18 | 1,795 | 1,795 | 1,795 | 1,795 | 1,000 |
| 1998/09/17 | 1,865 | 1,870 | 1,865 | 1,870 | 3,000 |
| 1998/09/16 | 1,885 | 1,885 | 1,885 | 1,885 | 2,000 |
| 1998/09/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1998/09/11 | 1,785 | 1,785 | 1,762 | 1,762 | 27,000 |
| 1998/09/10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1998/09/09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1998/09/08 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 1998/09/07 | 1,809 | 1,840 | 1,809 | 1,840 | 2,000 |
| 1998/09/04 | 1,798 | 1,804 | 1,798 | 1,804 | 2,000 |
| 1998/09/03 | 1,790 | 1,800 | 1,790 | 1,800 | 6,000 |
| 1998/09/02 | 1,785 | 1,785 | 1,785 | 1,785 | 1,000 |
| 1998/09/01 | 1,800 | 1,806 | 1,800 | 1,800 | 4,000 |
| 1998/08/31 | 1,825 | 1,850 | 1,815 | 1,850 | 8,000 |
| 1998/08/28 | 1,820 | 1,850 | 1,801 | 1,821 | 8,000 |
| 1998/08/27 | 1,870 | 1,870 | 1,845 | 1,858 | 11,000 |
| 1998/08/26 | 1,876 | 1,876 | 1,830 | 1,856 | 29,000 |
| 1998/08/25 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 |
| 1998/08/24 | 1,646 | 1,646 | 1,646 | 1,646 | 1,000 |
| 1998/08/21 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1998/08/20 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 1998/08/19 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 1998/08/18 | 1,665 | 1,665 | 1,665 | 1,665 | 1,000 |
| 1998/08/17 | 1,646 | 1,646 | 1,630 | 1,630 | 3,000 |
| 1998/08/14 | 1,650 | 1,685 | 1,650 | 1,685 | 2,000 |
| 1998/08/13 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
| 1998/08/12 | 1,705 | 1,705 | 1,700 | 1,702 | 5,000 |
| 1998/08/11 | 1,715 | 1,715 | 1,715 | 1,715 | 2,000 |
| 1998/08/10 | 1,736 | 1,750 | 1,735 | 1,735 | 17,000 |
| 1998/08/07 | 1,694 | 1,736 | 1,694 | 1,736 | 9,000 |
| 1998/08/06 | 1,695 | 1,750 | 1,695 | 1,734 | 8,000 |
| 1998/08/05 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 |
| 1998/08/04 | 1,665 | 1,670 | 1,665 | 1,670 | 3,000 |
| 1998/08/03 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 |
| 1998/07/31 | 1,663 | 1,663 | 1,646 | 1,646 | 3,000 |
| 1998/07/30 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 |
| 1998/07/29 | 1,643 | 1,643 | 1,643 | 1,643 | 1,000 |
| 1998/07/28 | 1,653 | 1,653 | 1,640 | 1,640 | 5,000 |
| 1998/07/27 | 1,638 | 1,638 | 1,638 | 1,638 | 1,000 |
| 1998/07/24 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1998/07/23 | 1,625 | 1,626 | 1,625 | 1,626 | 2,000 |
| 1998/07/22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1998/07/21 | 1,649 | 1,649 | 1,630 | 1,630 | 2,000 |
| 1998/07/17 | 1,675 | 1,675 | 1,675 | 1,675 | 6,000 |
| 1998/07/16 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 |
| 1998/07/15 | 1,685 | 1,720 | 1,685 | 1,720 | 4,000 |
| 1998/07/14 | 1,685 | 1,690 | 1,685 | 1,690 | 3,000 |
| 1998/07/13 | 1,652 | 1,672 | 1,652 | 1,672 | 2,000 |
| 1998/07/10 | 1,673 | 1,704 | 1,673 | 1,680 | 10,000 |
| 1998/07/09 | 1,650 | 1,650 | 1,635 | 1,635 | 2,000 |
| 1998/07/08 | 1,600 | 1,610 | 1,590 | 1,610 | 6,000 |
| 1998/07/07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/07/06 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 |
| 1998/07/03 | 1,561 | 1,589 | 1,561 | 1,571 | 6,000 |
| 1998/07/02 | 1,561 | 1,561 | 1,561 | 1,561 | 2,000 |
| 1998/07/01 | 1,500 | 1,560 | 1,500 | 1,560 | 2,000 |
| 1998/06/30 | 1,508 | 1,508 | 1,508 | 1,508 | 1,000 |
| 1998/06/29 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 |
| 1998/06/26 | 1,410 | 1,461 | 1,410 | 1,461 | 3,000 |
| 1998/06/25 | 1,418 | 1,418 | 1,418 | 1,418 | 1,000 |
| 1998/06/24 | 1,400 | 1,416 | 1,400 | 1,408 | 3,000 |
| 1998/06/23 | 1,422 | 1,422 | 1,345 | 1,385 | 10,000 |
| 1998/06/22 | 1,446 | 1,449 | 1,446 | 1,449 | 73,000 |
| 1998/06/19 | 1,455 | 1,455 | 1,455 | 1,455 | 68,000 |
| 1998/06/18 | 1,491 | 1,491 | 1,461 | 1,461 | 24,000 |
| 1998/06/17 | 1,471 | 1,472 | 1,462 | 1,462 | 16,000 |
| 1998/06/16 | 1,450 | 1,462 | 1,450 | 1,462 | 17,000 |
| 1998/06/15 | 1,442 | 1,451 | 1,440 | 1,440 | 30,000 |
| 1998/06/12 | 1,385 | 1,430 | 1,385 | 1,429 | 62,000 |
| 1998/06/11 | 1,390 | 1,390 | 1,384 | 1,384 | 4,000 |
| 1998/06/10 | 1,390 | 1,390 | 1,385 | 1,385 | 2,000 |
| 1998/06/09 | 1,385 | 1,385 | 1,385 | 1,385 | 1,000 |
| 1998/06/08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1998/06/05 | 1,390 | 1,399 | 1,390 | 1,399 | 2,000 |
| 1998/06/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1998/06/03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1998/06/02 | 1,423 | 1,423 | 1,423 | 1,423 | 1,000 |
| 1998/06/01 | 1,425 | 1,425 | 1,421 | 1,421 | 12,000 |
| 1998/05/29 | 1,426 | 1,426 | 1,425 | 1,425 | 2,000 |
| 1998/05/28 | 1,417 | 1,417 | 1,417 | 1,417 | 1,000 |
| 1998/05/27 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 |
| 1998/05/26 | 1,439 | 1,445 | 1,431 | 1,445 | 140,000 |
| 1998/05/25 | 1,426 | 1,426 | 1,426 | 1,426 | 1,000 |
| 1998/05/22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1998/05/21 | 1,422 | 1,430 | 1,419 | 1,430 | 7,000 |
| 1998/05/20 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 |
| 1998/05/19 | 1,430 | 1,431 | 1,420 | 1,431 | 14,000 |
| 1998/05/18 | 1,390 | 1,413 | 1,383 | 1,396 | 17,000 |
| 1998/05/15 | 1,410 | 1,410 | 1,375 | 1,375 | 12,000 |
| 1998/05/14 | 1,355 | 1,386 | 1,355 | 1,382 | 10,000 |
| 1998/05/13 | 1,341 | 1,346 | 1,340 | 1,345 | 5,000 |
| 1998/05/12 | 1,315 | 1,315 | 1,315 | 1,315 | 1,000 |
| 1998/05/11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1998/05/08 | 1,320 | 1,320 | 1,297 | 1,297 | 2,000 |
| 1998/05/07 | 1,300 | 1,300 | 1,285 | 1,285 | 2,000 |
| 1998/05/06 | 1,320 | 1,325 | 1,299 | 1,299 | 8,000 |
| 1998/05/01 | 1,330 | 1,330 | 1,302 | 1,305 | 35,000 |
| 1998/04/30 | 1,280 | 1,315 | 1,280 | 1,315 | 6,000 |
| 1998/04/28 | 1,290 | 1,290 | 1,243 | 1,243 | 11,000 |
| 1998/04/27 | 1,335 | 1,335 | 1,320 | 1,320 | 11,000 |
| 1998/04/24 | 1,321 | 1,330 | 1,321 | 1,327 | 31,000 |
| 1998/04/23 | 1,323 | 1,344 | 1,323 | 1,344 | 17,000 |
| 1998/04/22 | 1,349 | 1,349 | 1,316 | 1,335 | 29,000 |
| 1998/04/21 | 1,408 | 1,408 | 1,361 | 1,361 | 8,000 |
| 1998/04/20 | 1,425 | 1,425 | 1,425 | 1,425 | 7,000 |
| 1998/04/17 | 1,460 | 1,460 | 1,439 | 1,439 | 2,000 |
| 1998/04/16 | 1,480 | 1,480 | 1,461 | 1,461 | 3,000 |
| 1998/04/15 | 1,471 | 1,495 | 1,470 | 1,495 | 13,000 |
| 1998/04/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1998/04/13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1998/04/10 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 |
| 1998/04/09 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 1998/04/08 | 1,490 | 1,490 | 1,470 | 1,470 | 5,000 |
| 1998/04/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/04/06 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1998/04/03 | 1,520 | 1,520 | 1,510 | 1,510 | 10,000 |
| 1998/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1998/04/01 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
| 1998/03/31 | 1,520 | 1,540 | 1,520 | 1,540 | 4,000 |
| 1998/03/30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/03/27 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1998/03/26 | 1,540 | 1,540 | 1,520 | 1,520 | 5,000 |
| 1998/03/25 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 |
| 1998/03/24 | 1,480 | 1,490 | 1,480 | 1,490 | 8,000 |
| 1998/03/23 | 1,480 | 1,480 | 1,460 | 1,480 | 8,000 |
| 1998/03/20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1998/03/19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1998/03/18 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 |
| 1998/03/17 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1998/03/16 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1998/03/13 | 1,520 | 1,550 | 1,520 | 1,540 | 11,000 |
| 1998/03/12 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1998/03/11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1998/03/10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1998/03/09 | 1,550 | 1,550 | 1,540 | 1,550 | 383,000 |
| 1998/03/06 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 |
| 1998/03/05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1998/03/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1998/03/03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1998/03/02 | 1,510 | 1,560 | 1,510 | 1,540 | 19,000 |
| 1998/02/27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1998/02/26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/02/25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1998/02/24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/02/23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1998/02/20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1998/02/19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/02/18 | 1,640 | 1,640 | 1,610 | 1,610 | 2,000 |
| 1998/02/17 | 1,590 | 1,590 | 1,580 | 1,580 | 2,000 |
| 1998/02/16 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/02/13 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 |
| 1998/02/12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/02/10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/02/09 | 1,620 | 1,660 | 1,620 | 1,660 | 2,000 |
| 1998/02/06 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1998/02/05 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/02/04 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 |
| 1998/02/03 | 1,680 | 1,680 | 1,640 | 1,640 | 11,000 |
| 1998/02/02 | 1,670 | 1,670 | 1,610 | 1,610 | 4,000 |
| 1998/01/30 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 |
| 1998/01/29 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 |
| 1998/01/28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1998/01/27 | 1,730 | 1,730 | 1,710 | 1,710 | 3,000 |
| 1998/01/26 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1998/01/23 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 1998/01/22 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1998/01/21 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1998/01/20 | 1,690 | 1,740 | 1,690 | 1,740 | 2,000 |
| 1998/01/19 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1998/01/16 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1998/01/14 | 1,490 | 1,540 | 1,490 | 1,540 | 11,000 |
| 1998/01/13 | 1,470 | 1,510 | 1,470 | 1,510 | 6,000 |
| 1998/01/12 | 1,450 | 1,450 | 1,430 | 1,450 | 15,000 |
| 1998/01/09 | 1,490 | 1,490 | 1,470 | 1,470 | 14,000 |
| 1998/01/08 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1998/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1998/01/06 | 1,540 | 1,540 | 1,490 | 1,500 | 17,000 |
| 1998/01/05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |