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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,100 | 1,106 | 1,081 | 1,098 | 3,700 |
| 2002/12/27 | 1,110 | 1,116 | 1,085 | 1,116 | 18,100 |
| 2002/12/26 | 1,100 | 1,106 | 1,089 | 1,106 | 14,100 |
| 2002/12/25 | 1,110 | 1,120 | 1,089 | 1,099 | 25,300 |
| 2002/12/24 | 1,129 | 1,148 | 1,105 | 1,129 | 573,300 |
| 2002/12/20 | 1,117 | 1,147 | 1,117 | 1,147 | 24,800 |
| 2002/12/19 | 1,100 | 1,120 | 1,100 | 1,112 | 9,300 |
| 2002/12/18 | 1,139 | 1,139 | 1,100 | 1,100 | 12,300 |
| 2002/12/17 | 1,170 | 1,170 | 1,148 | 1,159 | 2,500 |
| 2002/12/16 | 1,162 | 1,170 | 1,149 | 1,170 | 21,500 |
| 2002/12/13 | 1,165 | 1,170 | 1,148 | 1,164 | 117,500 |
| 2002/12/12 | 1,151 | 1,193 | 1,150 | 1,193 | 18,600 |
| 2002/12/11 | 1,169 | 1,169 | 1,151 | 1,155 | 11,100 |
| 2002/12/10 | 1,170 | 1,182 | 1,145 | 1,163 | 19,600 |
| 2002/12/09 | 1,170 | 1,183 | 1,169 | 1,175 | 10,900 |
| 2002/12/06 | 1,200 | 1,201 | 1,164 | 1,164 | 13,000 |
| 2002/12/05 | 1,202 | 1,205 | 1,200 | 1,205 | 29,700 |
| 2002/12/04 | 1,186 | 1,205 | 1,186 | 1,200 | 15,900 |
| 2002/12/03 | 1,200 | 1,205 | 1,166 | 1,166 | 23,800 |
| 2002/12/02 | 1,225 | 1,225 | 1,198 | 1,198 | 11,600 |
| 2002/11/29 | 1,197 | 1,225 | 1,197 | 1,225 | 9,200 |
| 2002/11/28 | 1,210 | 1,224 | 1,209 | 1,209 | 8,000 |
| 2002/11/27 | 1,197 | 1,210 | 1,197 | 1,210 | 19,400 |
| 2002/11/26 | 1,201 | 1,210 | 1,199 | 1,205 | 7,500 |
| 2002/11/25 | 1,191 | 1,211 | 1,191 | 1,205 | 20,000 |
| 2002/11/22 | 1,192 | 1,200 | 1,165 | 1,188 | 36,400 |
| 2002/11/21 | 1,190 | 1,209 | 1,185 | 1,194 | 25,800 |
| 2002/11/20 | 1,189 | 1,200 | 1,185 | 1,188 | 11,100 |
| 2002/11/19 | 1,186 | 1,200 | 1,186 | 1,198 | 26,300 |
| 2002/11/18 | 1,200 | 1,211 | 1,187 | 1,202 | 30,000 |
| 2002/11/15 | 1,185 | 1,220 | 1,185 | 1,210 | 30,800 |
| 2002/11/14 | 1,170 | 1,182 | 1,161 | 1,180 | 18,800 |
| 2002/11/13 | 1,163 | 1,195 | 1,163 | 1,190 | 27,000 |
| 2002/11/12 | 1,144 | 1,192 | 1,144 | 1,180 | 40,000 |
| 2002/11/11 | 1,105 | 1,145 | 1,105 | 1,141 | 26,200 |
| 2002/11/08 | 1,130 | 1,130 | 1,118 | 1,125 | 10,400 |
| 2002/11/07 | 1,110 | 1,130 | 1,102 | 1,129 | 16,100 |
| 2002/11/06 | 1,134 | 1,135 | 1,120 | 1,130 | 19,200 |
| 2002/11/05 | 1,141 | 1,141 | 1,122 | 1,134 | 17,700 |
| 2002/11/01 | 1,098 | 1,132 | 1,098 | 1,132 | 18,300 |
| 2002/10/31 | 1,084 | 1,097 | 1,080 | 1,086 | 18,500 |
| 2002/10/30 | 1,033 | 1,071 | 1,033 | 1,068 | 6,900 |
| 2002/10/29 | 1,054 | 1,071 | 1,043 | 1,048 | 8,800 |
| 2002/10/28 | 1,030 | 1,054 | 1,030 | 1,054 | 14,400 |
| 2002/10/25 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2002/10/24 | 1,049 | 1,049 | 1,002 | 1,021 | 6,100 |
| 2002/10/23 | 1,030 | 1,050 | 1,009 | 1,050 | 11,000 |
| 2002/10/22 | 1,066 | 1,070 | 1,033 | 1,033 | 6,000 |
| 2002/10/21 | 1,071 | 1,097 | 1,060 | 1,060 | 12,400 |
| 2002/10/18 | 1,046 | 1,081 | 1,046 | 1,070 | 12,500 |
| 2002/10/17 | 1,021 | 1,041 | 1,021 | 1,034 | 8,100 |
| 2002/10/16 | 1,059 | 1,059 | 1,018 | 1,019 | 7,700 |
| 2002/10/15 | 1,011 | 1,039 | 1,011 | 1,039 | 11,500 |
| 2002/10/11 | 1,021 | 1,028 | 1,010 | 1,010 | 6,700 |
| 2002/10/10 | 1,000 | 1,008 | 982 | 1,008 | 25,200 |
| 2002/10/09 | 1,021 | 1,028 | 1,001 | 1,001 | 23,900 |
| 2002/10/08 | 1,009 | 1,029 | 1,009 | 1,011 | 7,700 |
| 2002/10/07 | 1,021 | 1,030 | 1,012 | 1,021 | 13,600 |
| 2002/10/04 | 1,025 | 1,039 | 1,025 | 1,039 | 8,900 |
| 2002/10/03 | 1,023 | 1,043 | 1,023 | 1,029 | 7,300 |
| 2002/10/02 | 1,054 | 1,054 | 1,028 | 1,038 | 7,900 |
| 2002/10/01 | 1,025 | 1,039 | 1,025 | 1,034 | 11,500 |
| 2002/09/30 | 1,067 | 1,067 | 1,045 | 1,045 | 3,600 |
| 2002/09/27 | 1,049 | 1,087 | 1,041 | 1,087 | 22,800 |
| 2002/09/26 | 1,031 | 1,050 | 1,030 | 1,030 | 2,600 |
| 2002/09/25 | 1,055 | 1,055 | 1,022 | 1,029 | 3,900 |
| 2002/09/24 | 1,037 | 1,064 | 1,034 | 1,064 | 11,500 |
| 2002/09/20 | 1,035 | 1,040 | 1,030 | 1,040 | 3,300 |
| 2002/09/19 | 1,040 | 1,054 | 1,032 | 1,038 | 15,200 |
| 2002/09/18 | 1,045 | 1,045 | 1,002 | 1,030 | 5,800 |
| 2002/09/17 | 1,038 | 1,049 | 1,011 | 1,029 | 11,800 |
| 2002/09/13 | 1,014 | 1,023 | 991 | 1,023 | 119,200 |
| 2002/09/12 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 2002/09/11 | 1,030 | 1,050 | 1,026 | 1,030 | 12,900 |
| 2002/09/10 | 1,035 | 1,060 | 1,030 | 1,030 | 14,100 |
| 2002/09/09 | 1,055 | 1,056 | 1,035 | 1,036 | 8,800 |
| 2002/09/06 | 1,035 | 1,048 | 1,030 | 1,039 | 32,400 |
| 2002/09/05 | 1,028 | 1,041 | 1,013 | 1,041 | 33,100 |
| 2002/09/04 | 1,038 | 1,038 | 1,005 | 1,032 | 29,700 |
| 2002/09/03 | 1,034 | 1,034 | 1,010 | 1,018 | 31,600 |
| 2002/09/02 | 1,049 | 1,049 | 1,022 | 1,033 | 37,700 |
| 2002/08/30 | 1,060 | 1,061 | 1,050 | 1,050 | 23,700 |
| 2002/08/29 | 1,082 | 1,085 | 1,060 | 1,060 | 41,400 |
| 2002/08/28 | 1,095 | 1,099 | 1,080 | 1,080 | 13,400 |
| 2002/08/27 | 1,086 | 1,105 | 1,081 | 1,095 | 12,500 |
| 2002/08/26 | 1,100 | 1,121 | 1,081 | 1,081 | 10,900 |
| 2002/08/23 | 1,124 | 1,129 | 1,113 | 1,118 | 11,400 |
| 2002/08/22 | 1,086 | 1,128 | 1,081 | 1,123 | 19,000 |
| 2002/08/21 | 1,101 | 1,125 | 1,082 | 1,091 | 17,600 |
| 2002/08/20 | 1,101 | 1,101 | 1,081 | 1,098 | 29,600 |
| 2002/08/19 | 1,103 | 1,110 | 1,080 | 1,082 | 17,300 |
| 2002/08/16 | 1,100 | 1,103 | 1,076 | 1,083 | 14,100 |
| 2002/08/15 | 1,100 | 1,112 | 1,093 | 1,093 | 16,600 |
| 2002/08/14 | 1,072 | 1,100 | 1,071 | 1,100 | 26,400 |
| 2002/08/13 | 1,061 | 1,118 | 1,051 | 1,075 | 13,400 |
| 2002/08/12 | 1,110 | 1,110 | 1,051 | 1,060 | 14,500 |
| 2002/08/09 | 1,080 | 1,119 | 1,070 | 1,110 | 54,300 |
| 2002/08/08 | 1,057 | 1,060 | 1,049 | 1,059 | 13,500 |
| 2002/08/07 | 1,030 | 1,059 | 1,021 | 1,039 | 21,700 |
| 2002/08/06 | 1,031 | 1,050 | 1,010 | 1,010 | 25,700 |
| 2002/08/05 | 1,049 | 1,060 | 1,021 | 1,030 | 35,000 |
| 2002/08/02 | 1,031 | 1,050 | 1,029 | 1,032 | 23,700 |
| 2002/08/01 | 1,050 | 1,050 | 1,030 | 1,031 | 16,400 |
| 2002/07/31 | 1,055 | 1,055 | 1,045 | 1,045 | 14,000 |
| 2002/07/30 | 1,073 | 1,073 | 1,050 | 1,055 | 30,000 |
| 2002/07/29 | 1,063 | 1,063 | 1,048 | 1,048 | 15,000 |
| 2002/07/26 | 1,068 | 1,072 | 1,051 | 1,055 | 24,000 |
| 2002/07/25 | 1,072 | 1,075 | 1,069 | 1,075 | 7,000 |
| 2002/07/24 | 1,070 | 1,070 | 1,054 | 1,070 | 25,000 |
| 2002/07/23 | 1,066 | 1,082 | 1,066 | 1,070 | 18,000 |
| 2002/07/22 | 1,049 | 1,079 | 1,040 | 1,070 | 22,000 |
| 2002/07/19 | 1,091 | 1,098 | 1,049 | 1,052 | 39,000 |
| 2002/07/18 | 1,123 | 1,134 | 1,086 | 1,086 | 39,000 |
| 2002/07/17 | 1,139 | 1,139 | 1,112 | 1,112 | 18,000 |
| 2002/07/16 | 1,188 | 1,188 | 1,136 | 1,136 | 45,000 |
| 2002/07/15 | 1,227 | 1,227 | 1,180 | 1,180 | 20,000 |
| 2002/07/12 | 1,260 | 1,260 | 1,231 | 1,231 | 14,000 |
| 2002/07/11 | 1,282 | 1,282 | 1,276 | 1,276 | 3,000 |
| 2002/07/10 | 1,288 | 1,288 | 1,262 | 1,262 | 8,000 |
| 2002/07/09 | 1,252 | 1,294 | 1,252 | 1,294 | 7,000 |
| 2002/07/08 | 1,292 | 1,292 | 1,250 | 1,250 | 13,000 |
| 2002/07/05 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 |
| 2002/07/04 | 1,286 | 1,286 | 1,273 | 1,273 | 17,000 |
| 2002/07/03 | 1,289 | 1,309 | 1,289 | 1,291 | 3,000 |
| 2002/07/02 | 1,325 | 1,329 | 1,322 | 1,329 | 6,000 |
| 2002/07/01 | 1,288 | 1,321 | 1,288 | 1,317 | 5,000 |
| 2002/06/28 | 1,310 | 1,310 | 1,270 | 1,271 | 23,000 |
| 2002/06/27 | 1,270 | 1,290 | 1,270 | 1,290 | 7,000 |
| 2002/06/26 | 1,275 | 1,293 | 1,265 | 1,265 | 20,000 |
| 2002/06/25 | 1,297 | 1,328 | 1,290 | 1,290 | 8,000 |
| 2002/06/24 | 1,275 | 1,296 | 1,275 | 1,296 | 2,000 |
| 2002/06/21 | 1,315 | 1,315 | 1,275 | 1,275 | 2,000 |
| 2002/06/20 | 1,271 | 1,271 | 1,269 | 1,270 | 6,000 |
| 2002/06/19 | 1,300 | 1,301 | 1,271 | 1,271 | 21,000 |
| 2002/06/18 | 1,281 | 1,310 | 1,281 | 1,300 | 15,000 |
| 2002/06/17 | 1,329 | 1,350 | 1,280 | 1,280 | 43,000 |
| 2002/06/14 | 1,354 | 1,354 | 1,310 | 1,310 | 190,000 |
| 2002/06/13 | 1,360 | 1,360 | 1,334 | 1,334 | 40,000 |
| 2002/06/12 | 1,386 | 1,386 | 1,360 | 1,360 | 10,000 |
| 2002/06/11 | 1,391 | 1,391 | 1,361 | 1,372 | 12,000 |
| 2002/06/10 | 1,381 | 1,389 | 1,371 | 1,371 | 11,000 |
| 2002/06/07 | 1,380 | 1,401 | 1,360 | 1,401 | 21,000 |
| 2002/06/06 | 1,398 | 1,398 | 1,354 | 1,366 | 33,000 |
| 2002/06/05 | 1,399 | 1,400 | 1,382 | 1,382 | 25,000 |
| 2002/06/04 | 1,398 | 1,399 | 1,375 | 1,399 | 12,000 |
| 2002/06/03 | 1,375 | 1,380 | 1,368 | 1,380 | 17,000 |
| 2002/05/31 | 1,385 | 1,392 | 1,368 | 1,368 | 39,000 |
| 2002/05/30 | 1,401 | 1,401 | 1,385 | 1,385 | 21,000 |
| 2002/05/29 | 1,405 | 1,408 | 1,398 | 1,400 | 11,000 |
| 2002/05/28 | 1,408 | 1,408 | 1,396 | 1,407 | 17,000 |
| 2002/05/27 | 1,401 | 1,421 | 1,400 | 1,402 | 15,000 |
| 2002/05/24 | 1,397 | 1,400 | 1,385 | 1,390 | 39,000 |
| 2002/05/23 | 1,402 | 1,419 | 1,394 | 1,399 | 62,000 |
| 2002/05/22 | 1,421 | 1,421 | 1,417 | 1,418 | 31,000 |
| 2002/05/21 | 1,404 | 1,422 | 1,399 | 1,422 | 10,000 |
| 2002/05/20 | 1,400 | 1,420 | 1,400 | 1,410 | 45,000 |
| 2002/05/17 | 1,385 | 1,390 | 1,370 | 1,383 | 60,000 |
| 2002/05/16 | 1,436 | 1,436 | 1,350 | 1,387 | 42,000 |
| 2002/05/15 | 1,448 | 1,448 | 1,415 | 1,416 | 49,000 |
| 2002/05/14 | 1,433 | 1,446 | 1,415 | 1,415 | 50,000 |
| 2002/05/13 | 1,602 | 1,608 | 1,555 | 1,565 | 35,000 |
| 2002/05/10 | 1,599 | 1,605 | 1,587 | 1,603 | 29,000 |
| 2002/05/09 | 1,571 | 1,602 | 1,571 | 1,599 | 61,000 |
| 2002/05/08 | 1,536 | 1,549 | 1,536 | 1,537 | 5,000 |
| 2002/05/07 | 1,549 | 1,549 | 1,539 | 1,539 | 9,000 |
| 2002/05/02 | 1,529 | 1,542 | 1,523 | 1,524 | 17,000 |
| 2002/05/01 | 1,465 | 1,512 | 1,465 | 1,500 | 18,000 |
| 2002/04/30 | 1,480 | 1,489 | 1,474 | 1,478 | 20,000 |
| 2002/04/26 | 1,480 | 1,485 | 1,463 | 1,474 | 10,000 |
| 2002/04/25 | 1,460 | 1,475 | 1,460 | 1,474 | 30,000 |
| 2002/04/24 | 1,435 | 1,461 | 1,435 | 1,456 | 13,000 |
| 2002/04/23 | 1,416 | 1,431 | 1,411 | 1,431 | 12,000 |
| 2002/04/22 | 1,404 | 1,425 | 1,400 | 1,420 | 34,000 |
| 2002/04/19 | 1,430 | 1,430 | 1,404 | 1,406 | 30,000 |
| 2002/04/18 | 1,435 | 1,436 | 1,426 | 1,429 | 33,000 |
| 2002/04/17 | 1,465 | 1,475 | 1,445 | 1,445 | 9,000 |
| 2002/04/16 | 1,425 | 1,462 | 1,423 | 1,462 | 15,000 |
| 2002/04/15 | 1,447 | 1,447 | 1,427 | 1,434 | 12,000 |
| 2002/04/12 | 1,456 | 1,456 | 1,430 | 1,447 | 9,000 |
| 2002/04/11 | 1,492 | 1,492 | 1,452 | 1,452 | 12,000 |
| 2002/04/10 | 1,483 | 1,483 | 1,480 | 1,481 | 4,000 |
| 2002/04/09 | 1,459 | 1,477 | 1,459 | 1,477 | 3,000 |
| 2002/04/08 | 1,459 | 1,471 | 1,458 | 1,471 | 20,000 |
| 2002/04/05 | 1,474 | 1,474 | 1,458 | 1,458 | 2,000 |
| 2002/04/04 | 1,454 | 1,454 | 1,450 | 1,454 | 5,000 |
| 2002/04/03 | 1,490 | 1,490 | 1,472 | 1,472 | 2,000 |
| 2002/04/02 | 1,501 | 1,501 | 1,470 | 1,470 | 3,000 |
| 2002/04/01 | 1,461 | 1,461 | 1,450 | 1,451 | 9,000 |
| 2002/03/29 | 1,493 | 1,493 | 1,452 | 1,452 | 23,000 |
| 2002/03/28 | 1,494 | 1,494 | 1,493 | 1,493 | 5,000 |
| 2002/03/27 | 1,494 | 1,501 | 1,488 | 1,501 | 17,000 |
| 2002/03/26 | 1,537 | 1,537 | 1,508 | 1,524 | 12,000 |
| 2002/03/25 | 1,585 | 1,585 | 1,546 | 1,546 | 23,000 |
| 2002/03/22 | 1,534 | 1,565 | 1,525 | 1,525 | 10,000 |
| 2002/03/20 | 1,538 | 1,541 | 1,524 | 1,541 | 21,000 |
| 2002/03/19 | 1,548 | 1,548 | 1,537 | 1,538 | 17,000 |
| 2002/03/18 | 1,530 | 1,530 | 1,518 | 1,518 | 18,000 |
| 2002/03/15 | 1,537 | 1,537 | 1,536 | 1,536 | 2,000 |
| 2002/03/14 | 1,570 | 1,570 | 1,555 | 1,561 | 113,000 |
| 2002/03/13 | 1,600 | 1,603 | 1,599 | 1,603 | 5,000 |
| 2002/03/12 | 1,590 | 1,620 | 1,590 | 1,601 | 3,000 |
| 2002/03/11 | 1,556 | 1,587 | 1,556 | 1,587 | 3,000 |
| 2002/03/08 | 1,559 | 1,559 | 1,551 | 1,551 | 147,000 |
| 2002/03/07 | 1,600 | 1,605 | 1,565 | 1,566 | 178,000 |
| 2002/03/06 | 1,639 | 1,639 | 1,639 | 1,639 | 1,000 |
| 2002/03/05 | 1,571 | 1,630 | 1,571 | 1,621 | 22,000 |
| 2002/03/04 | 1,601 | 1,601 | 1,600 | 1,601 | 5,000 |
| 2002/03/01 | 1,573 | 1,606 | 1,573 | 1,605 | 15,000 |
| 2002/02/28 | 1,550 | 1,574 | 1,550 | 1,560 | 4,000 |
| 2002/02/27 | 1,497 | 1,550 | 1,497 | 1,550 | 22,000 |
| 2002/02/26 | 1,500 | 1,526 | 1,500 | 1,526 | 3,000 |
| 2002/02/25 | 1,505 | 1,524 | 1,500 | 1,500 | 6,000 |
| 2002/02/22 | 1,524 | 1,524 | 1,500 | 1,500 | 10,000 |
| 2002/02/21 | 1,525 | 1,529 | 1,525 | 1,529 | 12,000 |
| 2002/02/20 | 1,510 | 1,525 | 1,510 | 1,512 | 21,000 |
| 2002/02/19 | 1,507 | 1,507 | 1,480 | 1,480 | 10,000 |
| 2002/02/18 | 1,529 | 1,529 | 1,487 | 1,487 | 12,000 |
| 2002/02/15 | 1,492 | 1,532 | 1,492 | 1,532 | 16,000 |
| 2002/02/14 | 1,552 | 1,552 | 1,470 | 1,470 | 14,000 |
| 2002/02/13 | 1,510 | 1,557 | 1,510 | 1,534 | 35,000 |
| 2002/02/12 | 1,450 | 1,491 | 1,450 | 1,491 | 41,000 |
| 2002/02/08 | 1,430 | 1,439 | 1,426 | 1,428 | 57,000 |
| 2002/02/07 | 1,386 | 1,440 | 1,386 | 1,419 | 21,000 |
| 2002/02/06 | 1,356 | 1,390 | 1,356 | 1,386 | 12,000 |
| 2002/02/05 | 1,403 | 1,403 | 1,356 | 1,356 | 2,000 |
| 2002/02/04 | 1,380 | 1,385 | 1,380 | 1,385 | 3,000 |
| 2002/02/01 | 1,361 | 1,371 | 1,319 | 1,371 | 18,000 |
| 2002/01/31 | 1,350 | 1,350 | 1,319 | 1,319 | 4,000 |
| 2002/01/30 | 1,333 | 1,369 | 1,330 | 1,369 | 6,000 |
| 2002/01/29 | 1,355 | 1,356 | 1,346 | 1,346 | 17,000 |
| 2002/01/28 | 1,361 | 1,361 | 1,361 | 1,361 | 2,000 |
| 2002/01/25 | 1,401 | 1,409 | 1,355 | 1,355 | 9,000 |
| 2002/01/24 | 1,390 | 1,390 | 1,371 | 1,381 | 20,000 |
| 2002/01/23 | 1,401 | 1,401 | 1,390 | 1,395 | 10,000 |
| 2002/01/22 | 1,414 | 1,414 | 1,404 | 1,409 | 18,000 |
| 2002/01/21 | 1,431 | 1,431 | 1,414 | 1,414 | 24,000 |
| 2002/01/18 | 1,435 | 1,435 | 1,401 | 1,401 | 13,000 |
| 2002/01/17 | 1,416 | 1,435 | 1,416 | 1,435 | 3,000 |
| 2002/01/16 | 1,437 | 1,437 | 1,437 | 1,437 | 2,000 |
| 2002/01/15 | 1,410 | 1,439 | 1,410 | 1,439 | 9,000 |
| 2002/01/11 | 1,436 | 1,436 | 1,409 | 1,409 | 41,000 |
| 2002/01/10 | 1,409 | 1,416 | 1,409 | 1,416 | 4,000 |
| 2002/01/09 | 1,440 | 1,440 | 1,424 | 1,435 | 21,000 |
| 2002/01/08 | 1,465 | 1,474 | 1,439 | 1,439 | 15,000 |
| 2002/01/07 | 1,500 | 1,500 | 1,476 | 1,498 | 13,000 |
| 2002/01/04 | 1,490 | 1,521 | 1,490 | 1,521 | 10,000 |