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
2000/12/29 2,285 2,290 2,250 2,260 64,000
2000/12/28 2,250 2,250 2,250 2,250 2,000
2000/12/27 2,290 2,320 2,280 2,295 81,000
2000/12/26 2,295 2,335 2,295 2,335 2,000
2000/12/25 2,260 2,320 2,240 2,280 110,000
2000/12/22 2,350 2,350 2,310 2,310 2,000
2000/12/21 2,280 2,350 2,280 2,350 15,000
2000/12/20 2,240 2,255 2,240 2,255 3,000
2000/12/19 2,275 2,340 2,250 2,340 5,000
2000/12/18 2,220 2,260 2,200 2,200 4,000
2000/12/15 2,220 2,250 2,180 2,180 11,000
2000/12/14 2,240 2,240 2,220 2,220 5,000
2000/12/13 2,210 2,210 2,210 2,210 2,000
2000/12/12 2,200 2,200 2,195 2,195 3,000
2000/12/11 2,225 2,240 2,225 2,225 3,000
2000/12/08 2,205 2,205 2,205 2,205 49,000
2000/12/07 2,225 2,285 2,190 2,285 11,000
2000/12/06 2,280 2,320 2,250 2,255 95,000
2000/12/05 2,330 2,330 2,265 2,270 199,000
2000/12/04 2,390 2,390 2,320 2,335 104,000
2000/12/01 2,385 2,400 2,385 2,400 3,000
2000/11/30 2,370 2,415 2,370 2,415 3,000
2000/11/29 2,395 2,465 2,395 2,465 15,000
2000/11/28 2,410 2,410 2,370 2,395 6,000
2000/11/27 2,400 2,410 2,400 2,410 16,000
2000/11/24 2,240 2,320 2,240 2,305 39,000
2000/11/22 2,200 2,250 2,200 2,240 43,000
2000/11/21 2,140 2,200 2,125 2,200 55,000
2000/11/20 2,185 2,185 2,150 2,150 17,000
2000/11/17 2,195 2,200 2,195 2,200 7,000
2000/11/16 2,190 2,200 2,130 2,150 92,000
2000/11/15 2,200 2,200 2,185 2,185 2,000
2000/11/14 2,185 2,185 2,125 2,165 92,000
2000/11/13 2,105 2,145 2,100 2,120 103,000
2000/11/10 2,125 2,130 2,110 2,120 93,000
2000/11/09 2,130 2,145 2,115 2,115 44,000
2000/11/08 2,115 2,145 2,110 2,130 66,000
2000/11/07 2,115 2,140 2,100 2,135 152,000
2000/11/06 2,110 2,120 2,100 2,120 24,000
2000/11/02 2,240 2,240 2,150 2,150 216,000
2000/11/01 2,195 2,195 2,150 2,160 82,000
2000/10/31 2,125 2,125 2,125 2,125 1,000
2000/10/30 2,150 2,150 2,150 2,150 3,000
2000/10/27 2,175 2,175 2,175 2,175 1,000
2000/10/26 2,150 2,215 2,150 2,175 8,000
2000/10/25 2,230 2,230 2,230 2,230 1,000
2000/10/24 2,210 2,245 2,210 2,230 9,000
2000/10/23 2,200 2,215 2,170 2,170 5,000
2000/10/20 2,050 2,050 2,050 2,050 1,000
2000/10/19 2,050 2,050 2,050 2,050 2,000
2000/10/18 2,085 2,085 2,020 2,020 13,000
2000/10/17 2,150 2,150 2,125 2,125 4,000
2000/10/16 2,250 2,280 2,250 2,250 5,000
2000/10/13 2,225 2,230 2,150 2,215 15,000
2000/10/12 2,220 2,345 2,220 2,345 31,000
2000/10/11 2,105 2,105 2,105 2,105 1,000
2000/10/10 2,085 2,085 2,085 2,085 2,000
2000/10/06 2,060 2,060 2,050 2,050 7,000
2000/10/05 2,100 2,100 2,100 2,100 1,000
2000/10/04 2,135 2,135 2,135 2,135 2,000
2000/10/03 2,190 2,200 2,170 2,170 4,000
2000/10/02 2,145 2,190 2,100 2,190 113,000
2000/09/29 2,145 2,145 2,125 2,125 2,000
2000/09/28 2,145 2,145 2,145 2,145 4,000
2000/09/27 2,100 2,110 2,100 2,110 2,000
2000/09/26 2,105 2,105 2,105 2,105 1,000
2000/09/25 2,085 2,100 2,055 2,060 5,000
2000/09/22 2,145 2,145 2,045 2,055 10,000
2000/09/21 2,130 2,135 2,110 2,115 5,000
2000/09/20 2,105 2,105 2,050 2,100 14,000
2000/09/19 2,185 2,185 2,145 2,145 7,000
2000/09/18 2,215 2,215 2,135 2,185 9,000
2000/09/14 2,280 2,280 2,255 2,255 15,000
2000/09/13 2,295 2,295 2,295 2,295 1,000
2000/09/12 2,270 2,300 2,270 2,300 2,000
2000/09/11 2,305 2,305 2,305 2,305 1,000
2000/09/08 2,280 2,280 2,280 2,280 14,000
2000/09/07 2,280 2,280 2,280 2,280 1,000
2000/09/06 2,250 2,250 2,250 2,250 2,000
2000/09/05 2,220 2,250 2,200 2,210 92,000
2000/09/04 2,250 2,250 2,225 2,240 8,000
2000/09/01 2,290 2,290 2,220 2,220 6,000
2000/08/31 2,310 2,310 2,300 2,300 5,000
2000/08/30 2,355 2,355 2,340 2,345 46,000
2000/08/29 2,430 2,430 2,350 2,365 42,000
2000/08/28 2,365 2,395 2,360 2,365 88,000
2000/08/25 2,375 2,430 2,375 2,430 125,000
2000/08/24 2,420 2,495 2,420 2,495 112,000
2000/08/23 2,365 2,405 2,325 2,405 9,000
2000/08/22 2,390 2,390 2,370 2,370 4,000
2000/08/21 2,325 2,325 2,280 2,305 7,000
2000/08/18 2,425 2,425 2,335 2,335 7,000
2000/08/17 2,420 2,440 2,350 2,385 195,000
2000/08/16 2,500 2,500 2,425 2,425 48,000
2000/08/15 2,600 2,600 2,490 2,490 8,000
2000/08/14 2,550 2,550 2,550 2,550 1,000
2000/08/11 2,485 2,525 2,470 2,525 8,000
2000/08/10 2,465 2,465 2,465 2,465 1,000
2000/08/09 2,380 2,430 2,360 2,430 119,000
2000/08/08 2,440 2,440 2,440 2,440 2,000
2000/08/07 2,400 2,400 2,400 2,400 3,000
2000/08/04 2,335 2,335 2,315 2,335 6,000
2000/08/03 2,355 2,360 2,335 2,335 4,000
2000/08/02 2,425 2,425 2,285 2,285 9,000
2000/08/01 2,455 2,455 2,455 2,455 2,000
2000/07/31 2,450 2,480 2,400 2,400 49,000
2000/07/28 2,470 2,515 2,465 2,475 86,000
2000/07/27 2,545 2,545 2,360 2,430 91,000
2000/07/26 2,520 2,520 2,520 2,520 1,000
2000/07/25 2,465 2,500 2,425 2,500 3,000
2000/07/24 2,465 2,465 2,465 2,465 1,000
2000/07/21 2,500 2,500 2,500 2,500 1,000
2000/07/19 2,525 2,545 2,525 2,530 75,000
2000/07/18 2,645 2,645 2,535 2,535 2,000
2000/07/17 2,600 2,665 2,600 2,665 2,000
2000/07/14 2,635 2,635 2,585 2,585 4,000
2000/07/13 2,650 2,685 2,640 2,650 85,000
2000/07/12 2,720 2,750 2,710 2,710 3,000
2000/07/11 2,655 2,715 2,655 2,715 145,000
2000/07/10 2,760 2,760 2,720 2,720 2,000
2000/07/07 2,710 2,780 2,710 2,755 14,000
2000/07/06 2,725 2,725 2,700 2,720 22,000
2000/07/05 2,605 2,705 2,605 2,700 14,000
2000/07/04 2,590 2,645 2,590 2,645 11,000
2000/07/03 2,545 2,560 2,485 2,560 10,000
2000/06/30 2,505 2,560 2,505 2,520 9,000
2000/06/29 2,460 2,460 2,375 2,385 7,000
2000/06/28 2,530 2,540 2,490 2,540 9,000
2000/06/27 2,490 2,495 2,490 2,495 3,000
2000/06/26 2,450 2,455 2,435 2,435 5,000
2000/06/23 2,360 2,420 2,360 2,420 3,000
2000/06/22 2,375 2,380 2,340 2,345 13,000
2000/06/21 2,435 2,435 2,365 2,365 8,000
2000/06/20 2,445 2,460 2,445 2,460 4,000
2000/06/19 2,360 2,420 2,360 2,380 14,000
2000/06/16 2,280 2,385 2,260 2,340 57,000
2000/06/15 2,430 2,475 2,430 2,440 5,000
2000/06/14 2,460 2,460 2,400 2,400 6,000
2000/06/13 2,395 2,395 2,350 2,390 8,000
2000/06/12 2,455 2,455 2,435 2,435 2,000
2000/06/09 2,370 2,455 2,365 2,455 38,000
2000/06/08 2,320 2,360 2,320 2,360 5,000
2000/06/07 2,290 2,330 2,290 2,320 4,000
2000/06/06 2,155 2,235 2,155 2,200 7,000
2000/06/05 2,230 2,230 2,230 2,230 5,000
2000/06/02 2,285 2,285 2,285 2,285 1,000
2000/06/01 2,170 2,350 2,170 2,350 215,000
2000/05/31 2,225 2,225 2,125 2,125 4,000
2000/05/30 2,270 2,270 2,230 2,230 2,000
2000/05/29 2,305 2,305 2,240 2,270 56,000
2000/05/26 2,300 2,370 2,260 2,265 162,000
2000/05/25 2,295 2,295 2,205 2,215 13,000
2000/05/24 2,350 2,350 2,350 2,350 2,000
2000/05/23 2,340 2,340 2,335 2,335 3,000
2000/05/22 2,400 2,400 2,325 2,355 116,000
2000/05/19 2,350 2,350 2,300 2,340 13,000
2000/05/18 2,350 2,375 2,350 2,375 5,000
2000/05/17 2,400 2,450 2,355 2,450 7,000
2000/05/16 2,505 2,510 2,480 2,500 178,000
2000/05/15 2,470 2,530 2,430 2,495 148,000
2000/05/12 2,580 2,600 2,580 2,600 2,000
2000/05/11 2,485 2,550 2,460 2,535 226,000
2000/05/10 2,500 2,500 2,500 2,500 6,000
2000/05/09 2,550 2,580 2,470 2,570 137,000
2000/05/08 2,500 2,500 2,500 2,500 15,000
2000/05/02 2,500 2,500 2,500 2,500 1,000
2000/05/01 2,420 2,460 2,420 2,460 4,000
2000/04/28 2,395 2,395 2,390 2,390 2,000
2000/04/27 2,390 2,390 2,390 2,390 5,000
2000/04/26 2,560 2,560 2,520 2,520 2,000
2000/04/25 2,500 2,600 2,500 2,600 5,000
2000/04/24 2,550 2,560 2,480 2,520 380,000
2000/04/21 2,560 2,670 2,560 2,670 26,000
2000/04/20 2,405 2,410 2,405 2,410 2,000
2000/04/19 2,410 2,410 2,355 2,365 11,000
2000/04/18 2,540 2,550 2,460 2,460 27,000
2000/04/17 2,485 2,560 2,485 2,560 32,000
2000/04/14 2,305 2,425 2,305 2,405 18,000
2000/04/13 2,265 2,265 2,265 2,265 1,000
2000/04/12 2,235 2,235 2,235 2,235 1,000
2000/04/11 2,160 2,165 2,155 2,155 10,000
2000/04/10 2,165 2,165 2,150 2,150 7,000
2000/04/07 2,270 2,270 2,190 2,190 8,000
2000/04/06 2,265 2,265 2,250 2,250 3,000
2000/04/05 2,320 2,365 2,320 2,365 7,000
2000/04/04 2,305 2,320 2,305 2,320 7,000
2000/04/03 2,235 2,255 2,235 2,240 3,000
2000/03/31 2,250 2,310 2,250 2,270 6,000
2000/03/30 2,355 2,380 2,355 2,370 22,000
2000/03/29 2,290 2,330 2,260 2,330 7,000
2000/03/28 2,185 2,185 2,160 2,160 3,000
2000/03/27 2,110 2,110 2,100 2,100 8,000
2000/03/24 2,070 2,070 2,055 2,055 7,000
2000/03/23 2,060 2,060 2,055 2,055 2,000
2000/03/22 2,130 2,140 2,095 2,140 6,000
2000/03/21 2,115 2,130 2,105 2,130 7,000
2000/03/17 2,295 2,295 2,160 2,185 17,000
2000/03/16 2,250 2,280 2,250 2,280 5,000
2000/03/15 2,280 2,280 2,120 2,240 344,000
2000/03/14 2,200 2,200 2,200 2,200 1,000
2000/03/13 2,380 2,380 2,300 2,300 8,000
2000/03/10 2,220 2,380 2,220 2,380 112,000
2000/03/09 2,285 2,340 2,285 2,330 9,000
2000/03/08 2,125 2,125 2,125 2,125 2,000
2000/03/07 1,965 2,070 1,965 2,055 243,000
2000/03/06 1,920 1,960 1,920 1,940 8,000
2000/03/03 1,950 1,950 1,950 1,950 3,000
2000/03/02 1,920 1,920 1,920 1,920 11,000
2000/03/01 1,920 1,920 1,920 1,920 1,000
2000/02/29 1,896 1,896 1,860 1,860 7,000
2000/02/28 1,967 1,989 1,930 1,950 50,000
2000/02/25 2,020 2,020 1,970 1,970 3,000
2000/02/24 2,060 2,060 2,060 2,060 1,000
2000/02/23 1,969 2,020 1,969 2,020 2,000
2000/02/22 1,969 1,969 1,969 1,969 1,000
2000/02/21 2,025 2,025 1,998 1,999 6,000
2000/02/18 2,100 2,100 1,874 1,904 8,000
2000/02/17 2,060 2,060 2,060 2,060 1,000
2000/02/16 2,060 2,070 1,950 1,990 263,000
2000/02/15 2,040 2,050 2,020 2,020 204,000
2000/02/14 2,100 2,100 2,100 2,100 2,000
2000/02/10 2,115 2,140 2,105 2,120 237,000
2000/02/09 2,185 2,185 2,110 2,120 123,000
2000/02/08 2,250 2,250 2,185 2,185 59,000
2000/02/07 2,165 2,250 2,165 2,250 95,000
2000/02/04 2,185 2,185 2,185 2,185 2,000
2000/02/03 2,110 2,150 2,110 2,140 5,000
2000/02/02 2,310 2,310 2,310 2,310 1,000
2000/02/01 2,200 2,200 2,200 2,200 3,000
2000/01/31 2,160 2,160 2,160 2,160 1,000
2000/01/28 2,325 2,325 2,160 2,160 6,000
2000/01/27 2,300 2,300 2,300 2,300 2,000
2000/01/26 2,230 2,230 2,230 2,230 1,000
2000/01/25 2,280 2,280 2,225 2,225 6,000
2000/01/24 2,300 2,350 2,300 2,350 11,000
2000/01/21 2,370 2,370 2,300 2,340 6,000
2000/01/20 2,355 2,380 2,335 2,340 50,000
2000/01/19 2,205 2,340 2,205 2,275 38,000
2000/01/18 2,190 2,200 2,150 2,200 11,000
2000/01/17 2,210 2,210 2,150 2,150 8,000
2000/01/14 2,210 2,235 2,130 2,170 21,000
2000/01/13 1,940 2,075 1,940 2,075 14,000
2000/01/12 1,890 1,920 1,890 1,920 9,000
2000/01/11 1,950 1,950 1,860 1,860 15,000
2000/01/07 1,860 1,920 1,860 1,920 33,000
2000/01/06 1,729 1,840 1,713 1,840 10,000
2000/01/05 1,700 1,700 1,699 1,699 3,000
2000/01/04 1,700 1,700 1,670 1,680 5,000

このページの先頭へ