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
1999/12/30 1,690 1,690 1,690 1,690 1,000
1999/12/29 1,690 1,730 1,690 1,700 5,000
1999/12/28 1,709 1,709 1,700 1,700 7,000
1999/12/27 1,800 1,800 1,709 1,709 5,000
1999/12/24 1,803 1,833 1,800 1,800 6,000
1999/12/22 1,820 1,820 1,799 1,799 6,000
1999/12/21 1,800 1,800 1,800 1,800 1,000
1999/12/20 1,834 1,834 1,834 1,834 1,000
1999/12/17 1,813 1,813 1,804 1,804 4,000
1999/12/16 1,801 1,801 1,800 1,800 5,000
1999/12/15 1,835 1,851 1,800 1,800 15,000
1999/12/14 1,899 1,899 1,823 1,834 18,000
1999/12/13 1,950 1,950 1,875 1,875 14,000
1999/12/10 2,005 2,085 2,000 2,000 55,000
1999/12/09 2,050 2,050 2,010 2,020 203,000
1999/12/08 2,075 2,075 2,050 2,065 135,000
1999/12/07 2,000 2,000 2,000 2,000 2,000
1999/12/06 2,000 2,000 2,000 2,000 11,000
1999/12/03 2,095 2,095 2,000 2,040 7,000
1999/12/02 2,140 2,140 2,135 2,135 3,000
1999/12/01 2,055 2,060 2,055 2,060 3,000
1999/11/30 2,025 2,050 2,005 2,005 199,000
1999/11/29 2,070 2,070 1,990 2,060 6,000
1999/11/26 2,040 2,075 2,040 2,075 4,000
1999/11/25 2,060 2,075 2,060 2,075 2,000
1999/11/24 2,090 2,090 2,090 2,090 2,000
1999/11/22 2,180 2,180 2,180 2,180 1,000
1999/11/19 2,200 2,205 2,200 2,205 6,000
1999/11/18 2,235 2,235 2,235 2,235 3,000
1999/11/17 2,120 2,195 2,120 2,195 15,000
1999/11/16 2,075 2,080 2,060 2,080 17,000
1999/11/15 2,100 2,100 2,100 2,100 3,000
1999/11/12 2,090 2,090 2,090 2,090 1,000
1999/11/11 2,180 2,180 2,060 2,090 12,000
1999/11/10 2,160 2,180 2,150 2,180 6,000
1999/11/09 2,180 2,195 2,180 2,195 6,000
1999/11/08 2,220 2,220 2,180 2,180 37,000
1999/11/05 2,235 2,235 2,200 2,200 6,000
1999/11/04 2,300 2,300 2,275 2,275 3,000
1999/11/02 2,300 2,300 2,300 2,300 1,000
1999/11/01 2,360 2,360 2,360 2,360 2,000
1999/10/29 2,320 2,320 2,320 2,320 1,000
1999/10/28 2,355 2,355 2,355 2,355 1,000
1999/10/27 2,335 2,335 2,335 2,335 1,000
1999/10/26 2,340 2,355 2,340 2,355 2,000
1999/10/25 2,340 2,340 2,340 2,340 1,000
1999/10/22 2,325 2,325 2,325 2,325 1,000
1999/10/21 2,340 2,355 2,340 2,355 2,000
1999/10/20 2,340 2,380 2,340 2,380 5,000
1999/10/19 2,275 2,320 2,275 2,320 4,000
1999/10/18 2,260 2,260 2,260 2,260 5,000
1999/10/15 2,315 2,315 2,220 2,220 29,000
1999/10/14 2,415 2,415 2,300 2,300 11,000
1999/10/13 2,400 2,400 2,400 2,400 1,000
1999/10/12 2,490 2,490 2,450 2,450 3,000
1999/10/08 2,580 2,580 2,530 2,530 4,000
1999/10/07 2,630 2,630 2,630 2,630 1,000
1999/10/06 2,680 2,680 2,680 2,680 2,000
1999/10/05 2,710 2,710 2,710 2,710 1,000
1999/10/04 2,775 2,775 2,770 2,770 2,000
1999/10/01 2,695 2,695 2,695 2,695 1,000
1999/09/30 2,700 2,700 2,700 2,700 2,000
1999/09/29 2,685 2,685 2,685 2,685 1,000
1999/09/28 2,645 2,645 2,645 2,645 1,000
1999/09/27 2,630 2,630 2,630 2,630 2,000
1999/09/24 2,620 2,620 2,540 2,540 4,000
1999/09/22 2,560 2,605 2,560 2,605 2,000
1999/09/21 2,560 2,560 2,560 2,560 1,000
1999/09/20 2,510 2,510 2,510 2,510 2,000
1999/09/17 2,410 2,410 2,365 2,390 8,000
1999/09/16 2,565 2,565 2,450 2,490 10,000
1999/09/14 2,615 2,615 2,560 2,560 7,000
1999/09/13 2,650 2,650 2,585 2,620 3,000
1999/09/10 2,750 2,750 2,750 2,750 45,000
1999/09/09 2,710 2,710 2,710 2,710 1,000
1999/09/08 2,750 2,750 2,750 2,750 1,000
1999/09/07 2,760 2,760 2,760 2,760 1,000
1999/09/06 2,755 2,755 2,755 2,755 1,000
1999/09/03 2,775 2,775 2,775 2,775 1,000
1999/09/02 2,790 2,790 2,790 2,790 1,000
1999/09/01 2,905 2,905 2,895 2,895 2,000
1999/08/31 2,905 2,905 2,905 2,905 1,000
1999/08/30 2,875 2,875 2,875 2,875 1,000
1999/08/27 2,950 2,950 2,950 2,950 1,000
1999/08/26 2,910 2,910 2,870 2,870 2,000
1999/08/25 2,770 2,815 2,740 2,815 5,000
1999/08/24 2,760 2,760 2,760 2,760 1,000
1999/08/23 2,775 2,775 2,775 2,775 1,000
1999/08/20 2,685 2,685 2,685 2,685 1,000
1999/08/19 2,725 2,725 2,725 2,725 1,000
1999/08/18 2,710 2,710 2,710 2,710 2,000
1999/08/17 2,710 2,710 2,710 2,710 1,000
1999/08/16 2,740 2,780 2,730 2,780 6,000
1999/08/13 2,700 2,740 2,700 2,740 3,000
1999/08/12 2,690 2,690 2,665 2,665 2,000
1999/08/11 2,695 2,730 2,695 2,730 4,000
1999/08/10 2,650 2,665 2,650 2,665 4,000
1999/08/09 2,635 2,635 2,635 2,635 1,000
1999/08/06 2,705 2,705 2,705 2,705 2,000
1999/08/05 2,675 2,710 2,675 2,710 7,000
1999/08/04 2,645 2,670 2,645 2,670 2,000
1999/08/03 2,595 2,595 2,595 2,595 1,000
1999/08/02 2,545 2,545 2,545 2,545 1,000
1999/07/30 2,545 2,545 2,545 2,545 1,000
1999/07/29 2,490 2,490 2,490 2,490 1,000
1999/07/28 2,510 2,510 2,510 2,510 1,000
1999/07/27 2,550 2,550 2,550 2,550 1,000
1999/07/26 2,550 2,550 2,550 2,550 1,000
1999/07/23 2,590 2,590 2,590 2,590 2,000
1999/07/22 2,585 2,590 2,585 2,590 3,000
1999/07/21 2,620 2,620 2,590 2,590 3,000
1999/07/19 2,570 2,620 2,570 2,620 10,000
1999/07/16 2,580 2,600 2,580 2,600 2,000
1999/07/15 2,500 2,500 2,460 2,460 2,000
1999/07/14 2,460 2,490 2,460 2,490 2,000
1999/07/13 2,500 2,500 2,500 2,500 13,000
1999/07/12 2,395 2,395 2,360 2,370 4,000
1999/07/09 2,380 2,380 2,380 2,380 1,000
1999/07/08 2,390 2,405 2,390 2,405 3,000
1999/07/07 2,375 2,375 2,375 2,375 1,000
1999/07/06 2,350 2,350 2,350 2,350 1,000
1999/07/05 2,395 2,395 2,330 2,365 9,000
1999/07/02 2,400 2,400 2,395 2,395 2,000
1999/07/01 2,345 2,345 2,345 2,345 1,000
1999/06/30 2,335 2,400 2,335 2,400 4,000
1999/06/29 2,405 2,405 2,405 2,405 3,000
1999/06/28 2,400 2,405 2,400 2,405 4,000
1999/06/25 2,430 2,500 2,385 2,400 12,000
1999/06/24 2,470 2,470 2,430 2,430 12,000
1999/06/23 2,395 2,470 2,395 2,470 14,000
1999/06/22 2,390 2,390 2,370 2,375 11,000
1999/06/21 2,395 2,395 2,395 2,395 3,000
1999/06/18 2,400 2,400 2,395 2,395 3,000
1999/06/17 2,320 2,400 2,320 2,400 3,000
1999/06/16 2,320 2,320 2,320 2,320 1,000
1999/06/15 2,295 2,295 2,270 2,270 3,000
1999/06/14 2,315 2,315 2,275 2,275 2,000
1999/06/11 2,395 2,400 2,395 2,400 61,000
1999/06/10 2,360 2,360 2,360 2,360 1,000
1999/06/09 2,290 2,290 2,290 2,290 2,000
1999/06/08 2,290 2,290 2,285 2,285 7,000
1999/06/07 2,270 2,290 2,270 2,290 3,000
1999/06/04 2,310 2,310 2,280 2,280 4,000
1999/06/03 2,360 2,360 2,360 2,360 1,000
1999/06/02 2,355 2,355 2,350 2,350 2,000
1999/06/01 2,295 2,295 2,290 2,295 5,000
1999/05/31 2,370 2,370 2,370 2,370 1,000
1999/05/28 2,405 2,405 2,405 2,405 1,000
1999/05/27 2,460 2,460 2,460 2,460 1,000
1999/05/26 2,450 2,450 2,450 2,450 1,000
1999/05/25 2,425 2,435 2,425 2,435 7,000
1999/05/24 2,400 2,400 2,400 2,400 1,000
1999/05/21 2,400 2,400 2,345 2,345 8,000
1999/05/20 2,400 2,400 2,400 2,400 1,000
1999/05/19 2,460 2,460 2,460 2,460 1,000
1999/05/18 2,445 2,465 2,400 2,465 8,000
1999/05/17 2,400 2,400 2,355 2,355 3,000
1999/05/14 2,400 2,465 2,400 2,440 37,000
1999/05/13 2,190 2,300 2,190 2,300 12,000
1999/05/12 2,230 2,230 2,230 2,230 1,000
1999/05/11 2,230 2,230 2,230 2,230 3,000
1999/05/10 2,235 2,240 2,235 2,240 5,000
1999/05/07 2,235 2,250 2,230 2,235 10,000
1999/05/06 2,195 2,195 2,195 2,195 1,000
1999/04/30 2,180 2,180 2,180 2,180 1,000
1999/04/28 2,190 2,190 2,160 2,160 2,000
1999/04/27 2,170 2,200 2,170 2,195 6,000
1999/04/26 2,200 2,200 2,200 2,200 1,000
1999/04/23 2,150 2,150 2,105 2,130 9,000
1999/04/22 2,130 2,130 2,080 2,095 5,000
1999/04/21 2,205 2,205 2,205 2,205 1,000
1999/04/20 2,220 2,220 2,220 2,220 1,000
1999/04/19 2,260 2,260 2,225 2,225 2,000
1999/04/16 2,265 2,265 2,265 2,265 1,000
1999/04/15 2,245 2,260 2,245 2,260 2,000
1999/04/14 2,180 2,180 2,180 2,180 1,000
1999/04/13 2,190 2,190 2,190 2,190 1,000
1999/04/12 2,200 2,200 2,200 2,200 1,000
1999/04/09 2,230 2,245 2,140 2,140 5,000
1999/04/08 2,230 2,230 2,230 2,230 1,000
1999/04/07 2,240 2,240 2,240 2,240 2,000
1999/04/06 2,240 2,240 2,240 2,240 2,000
1999/04/05 2,300 2,350 2,300 2,300 62,000
1999/04/02 2,125 2,130 2,125 2,130 2,000
1999/04/01 2,240 2,250 2,240 2,245 6,000
1999/03/31 2,160 2,240 2,160 2,240 6,000
1999/03/30 2,165 2,175 2,165 2,175 6,000
1999/03/29 2,045 2,060 2,045 2,060 2,000
1999/03/26 2,000 2,000 1,978 1,978 4,000
1999/03/25 2,000 2,000 1,980 1,987 6,000
1999/03/24 2,020 2,020 1,964 1,974 9,000
1999/03/23 2,100 2,100 2,000 2,000 10,000
1999/03/19 2,090 2,090 2,065 2,065 4,000
1999/03/18 2,180 2,180 2,115 2,115 2,000
1999/03/17 2,100 2,140 2,100 2,140 2,000
1999/03/16 2,135 2,140 2,135 2,140 3,000
1999/03/15 2,110 2,110 2,110 2,110 1,000
1999/03/12 2,205 2,205 2,165 2,165 24,000
1999/03/11 2,125 2,125 2,125 2,125 1,000
1999/03/10 2,115 2,155 2,115 2,125 3,000
1999/03/09 2,115 2,115 2,115 2,115 1,000
1999/03/08 2,135 2,135 2,135 2,135 1,000
1999/03/05 2,225 2,225 2,225 2,225 1,000
1999/03/04 2,185 2,185 2,185 2,185 1,000
1999/03/03 2,100 2,100 2,100 2,100 2,000
1999/03/02 2,190 2,190 2,150 2,150 4,000
1999/03/01 2,200 2,200 2,200 2,200 1,000
1999/02/26 2,220 2,220 2,220 2,220 1,000
1999/02/25 2,235 2,235 2,235 2,235 1,000
1999/02/24 2,250 2,250 2,250 2,250 1,000
1999/02/23 2,255 2,255 2,255 2,255 2,000
1999/02/22 2,200 2,200 2,200 2,200 1,000
1999/02/19 2,175 2,200 2,175 2,200 12,000
1999/02/18 2,125 2,125 2,125 2,125 1,000
1999/02/17 2,125 2,125 2,125 2,125 2,000
1999/02/16 2,165 2,165 2,165 2,165 1,000
1999/02/15 2,135 2,135 2,135 2,135 1,000
1999/02/12 2,110 2,110 2,110 2,110 1,000
1999/02/10 2,125 2,160 2,125 2,130 69,000
1999/02/09 2,100 2,135 2,100 2,135 13,000
1999/02/08 2,140 2,140 2,140 2,140 1,000
1999/02/05 2,140 2,140 2,140 2,140 1,000
1999/02/04 2,130 2,130 2,130 2,130 1,000
1999/02/03 2,190 2,190 2,190 2,190 1,000
1999/02/02 2,260 2,260 2,260 2,260 1,000
1999/02/01 2,260 2,260 2,260 2,260 1,000
1999/01/29 2,235 2,235 2,235 2,235 1,000
1999/01/28 2,280 2,280 2,280 2,280 1,000
1999/01/27 2,250 2,250 2,250 2,250 1,000
1999/01/26 2,245 2,245 2,245 2,245 1,000
1999/01/25 2,260 2,260 2,260 2,260 1,000
1999/01/22 2,185 2,200 2,185 2,200 2,000
1999/01/21 2,225 2,225 2,225 2,225 1,000
1999/01/20 2,275 2,275 2,275 2,275 2,000
1999/01/19 2,280 2,280 2,275 2,275 4,000
1999/01/18 2,285 2,285 2,285 2,285 1,000
1999/01/14 2,275 2,275 2,275 2,275 1,000
1999/01/13 2,240 2,280 2,240 2,280 2,000
1999/01/12 2,200 2,230 2,200 2,230 4,000
1999/01/11 2,175 2,175 2,175 2,175 1,000
1999/01/08 2,160 2,160 2,160 2,160 1,000
1999/01/07 2,235 2,235 2,230 2,230 43,000
1999/01/06 2,155 2,155 2,155 2,155 3,000
1999/01/05 2,170 2,190 2,155 2,155 55,000
1999/01/04 2,170 2,170 2,125 2,125 5,000

このページの先頭へ