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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,430 | 1,436 | 1,421 | 1,421 | 13,000 |
| 2003/12/29 | 1,418 | 1,429 | 1,417 | 1,419 | 12,300 |
| 2003/12/26 | 1,382 | 1,410 | 1,381 | 1,408 | 16,200 |
| 2003/12/25 | 1,393 | 1,403 | 1,388 | 1,402 | 17,700 |
| 2003/12/24 | 1,395 | 1,420 | 1,383 | 1,410 | 24,900 |
| 2003/12/22 | 1,365 | 1,395 | 1,365 | 1,383 | 22,200 |
| 2003/12/19 | 1,311 | 1,350 | 1,311 | 1,345 | 54,500 |
| 2003/12/18 | 1,283 | 1,291 | 1,280 | 1,286 | 16,800 |
| 2003/12/17 | 1,281 | 1,284 | 1,279 | 1,279 | 28,300 |
| 2003/12/16 | 1,297 | 1,297 | 1,282 | 1,282 | 10,800 |
| 2003/12/15 | 1,299 | 1,308 | 1,283 | 1,283 | 17,400 |
| 2003/12/12 | 1,305 | 1,306 | 1,289 | 1,290 | 110,300 |
| 2003/12/11 | 1,305 | 1,305 | 1,298 | 1,305 | 19,700 |
| 2003/12/10 | 1,300 | 1,304 | 1,296 | 1,302 | 18,500 |
| 2003/12/09 | 1,298 | 1,301 | 1,297 | 1,297 | 17,800 |
| 2003/12/08 | 1,299 | 1,301 | 1,297 | 1,297 | 19,700 |
| 2003/12/05 | 1,297 | 1,304 | 1,290 | 1,300 | 41,100 |
| 2003/12/04 | 1,293 | 1,300 | 1,293 | 1,294 | 10,000 |
| 2003/12/03 | 1,303 | 1,303 | 1,287 | 1,293 | 14,400 |
| 2003/12/02 | 1,303 | 1,309 | 1,302 | 1,302 | 15,900 |
| 2003/12/01 | 1,290 | 1,301 | 1,283 | 1,301 | 30,700 |
| 2003/11/28 | 1,291 | 1,300 | 1,280 | 1,287 | 12,700 |
| 2003/11/27 | 1,299 | 1,300 | 1,293 | 1,295 | 15,000 |
| 2003/11/26 | 1,304 | 1,308 | 1,299 | 1,299 | 11,400 |
| 2003/11/25 | 1,301 | 1,310 | 1,301 | 1,310 | 31,500 |
| 2003/11/21 | 1,312 | 1,312 | 1,301 | 1,301 | 19,000 |
| 2003/11/20 | 1,287 | 1,311 | 1,277 | 1,300 | 39,900 |
| 2003/11/19 | 1,282 | 1,286 | 1,274 | 1,274 | 16,200 |
| 2003/11/18 | 1,250 | 1,275 | 1,246 | 1,262 | 55,800 |
| 2003/11/17 | 1,250 | 1,259 | 1,231 | 1,259 | 22,400 |
| 2003/11/14 | 1,249 | 1,251 | 1,240 | 1,250 | 19,400 |
| 2003/11/13 | 1,246 | 1,249 | 1,231 | 1,248 | 9,300 |
| 2003/11/12 | 1,228 | 1,234 | 1,222 | 1,226 | 6,800 |
| 2003/11/11 | 1,215 | 1,215 | 1,187 | 1,201 | 6,600 |
| 2003/11/10 | 1,193 | 1,225 | 1,193 | 1,219 | 6,600 |
| 2003/11/07 | 1,190 | 1,238 | 1,190 | 1,231 | 15,200 |
| 2003/11/06 | 1,248 | 1,248 | 1,217 | 1,230 | 16,200 |
| 2003/11/05 | 1,257 | 1,265 | 1,246 | 1,253 | 29,300 |
| 2003/11/04 | 1,227 | 1,250 | 1,200 | 1,250 | 29,400 |
| 2003/10/31 | 1,171 | 1,214 | 1,171 | 1,202 | 32,800 |
| 2003/10/30 | 1,190 | 1,204 | 1,172 | 1,172 | 11,600 |
| 2003/10/29 | 1,177 | 1,184 | 1,169 | 1,181 | 11,700 |
| 2003/10/28 | 1,162 | 1,167 | 1,155 | 1,157 | 6,000 |
| 2003/10/27 | 1,163 | 1,163 | 1,150 | 1,150 | 10,000 |
| 2003/10/24 | 1,163 | 1,172 | 1,154 | 1,162 | 23,400 |
| 2003/10/23 | 1,167 | 1,175 | 1,161 | 1,163 | 14,000 |
| 2003/10/22 | 1,172 | 1,181 | 1,170 | 1,170 | 17,900 |
| 2003/10/21 | 1,176 | 1,188 | 1,170 | 1,170 | 33,800 |
| 2003/10/20 | 1,190 | 1,190 | 1,171 | 1,173 | 21,900 |
| 2003/10/17 | 1,202 | 1,211 | 1,192 | 1,202 | 18,700 |
| 2003/10/16 | 1,230 | 1,235 | 1,201 | 1,201 | 25,800 |
| 2003/10/15 | 1,221 | 1,230 | 1,216 | 1,216 | 11,500 |
| 2003/10/14 | 1,232 | 1,232 | 1,215 | 1,215 | 24,200 |
| 2003/10/10 | 1,212 | 1,230 | 1,211 | 1,217 | 39,200 |
| 2003/10/09 | 1,236 | 1,243 | 1,225 | 1,225 | 9,400 |
| 2003/10/08 | 1,279 | 1,279 | 1,240 | 1,241 | 12,200 |
| 2003/10/07 | 1,256 | 1,270 | 1,256 | 1,260 | 7,900 |
| 2003/10/06 | 1,277 | 1,278 | 1,250 | 1,255 | 12,200 |
| 2003/10/03 | 1,284 | 1,284 | 1,269 | 1,272 | 11,000 |
| 2003/10/02 | 1,285 | 1,287 | 1,265 | 1,275 | 15,900 |
| 2003/10/01 | 1,273 | 1,281 | 1,258 | 1,265 | 18,800 |
| 2003/09/30 | 1,237 | 1,274 | 1,236 | 1,259 | 10,800 |
| 2003/09/29 | 1,257 | 1,260 | 1,233 | 1,233 | 9,700 |
| 2003/09/26 | 1,262 | 1,280 | 1,261 | 1,274 | 18,200 |
| 2003/09/25 | 1,275 | 1,275 | 1,252 | 1,252 | 16,700 |
| 2003/09/24 | 1,275 | 1,284 | 1,265 | 1,265 | 18,300 |
| 2003/09/22 | 1,290 | 1,290 | 1,262 | 1,280 | 29,000 |
| 2003/09/19 | 1,274 | 1,279 | 1,258 | 1,258 | 19,500 |
| 2003/09/18 | 1,270 | 1,270 | 1,256 | 1,256 | 16,600 |
| 2003/09/17 | 1,251 | 1,275 | 1,251 | 1,274 | 55,000 |
| 2003/09/16 | 1,298 | 1,300 | 1,280 | 1,287 | 21,400 |
| 2003/09/12 | 1,254 | 1,285 | 1,254 | 1,278 | 130,800 |
| 2003/09/11 | 1,243 | 1,247 | 1,232 | 1,232 | 10,600 |
| 2003/09/10 | 1,251 | 1,253 | 1,230 | 1,230 | 36,600 |
| 2003/09/09 | 1,260 | 1,269 | 1,254 | 1,255 | 13,000 |
| 2003/09/08 | 1,289 | 1,289 | 1,256 | 1,256 | 21,900 |
| 2003/09/05 | 1,294 | 1,294 | 1,278 | 1,283 | 22,000 |
| 2003/09/04 | 1,260 | 1,290 | 1,258 | 1,268 | 40,700 |
| 2003/09/03 | 1,256 | 1,271 | 1,254 | 1,260 | 8,900 |
| 2003/09/02 | 1,280 | 1,280 | 1,251 | 1,254 | 18,800 |
| 2003/09/01 | 1,285 | 1,294 | 1,263 | 1,279 | 8,300 |
| 2003/08/29 | 1,241 | 1,259 | 1,228 | 1,251 | 4,700 |
| 2003/08/28 | 1,263 | 1,271 | 1,223 | 1,223 | 13,300 |
| 2003/08/27 | 1,254 | 1,268 | 1,253 | 1,253 | 8,800 |
| 2003/08/26 | 1,270 | 1,278 | 1,250 | 1,250 | 18,900 |
| 2003/08/25 | 1,285 | 1,298 | 1,265 | 1,268 | 27,400 |
| 2003/08/22 | 1,340 | 1,345 | 1,305 | 1,305 | 41,900 |
| 2003/08/21 | 1,270 | 1,339 | 1,268 | 1,327 | 57,300 |
| 2003/08/20 | 1,204 | 1,280 | 1,191 | 1,264 | 84,700 |
| 2003/08/19 | 1,171 | 1,171 | 1,158 | 1,164 | 8,100 |
| 2003/08/18 | 1,168 | 1,170 | 1,160 | 1,160 | 6,400 |
| 2003/08/15 | 1,175 | 1,175 | 1,154 | 1,154 | 14,400 |
| 2003/08/14 | 1,164 | 1,171 | 1,163 | 1,163 | 8,400 |
| 2003/08/13 | 1,174 | 1,174 | 1,163 | 1,166 | 4,400 |
| 2003/08/12 | 1,179 | 1,185 | 1,161 | 1,164 | 9,500 |
| 2003/08/11 | 1,153 | 1,175 | 1,153 | 1,161 | 5,600 |
| 2003/08/08 | 1,158 | 1,165 | 1,152 | 1,152 | 13,800 |
| 2003/08/07 | 1,198 | 1,198 | 1,151 | 1,151 | 10,100 |
| 2003/08/06 | 1,204 | 1,208 | 1,184 | 1,184 | 6,400 |
| 2003/08/05 | 1,200 | 1,224 | 1,200 | 1,201 | 10,900 |
| 2003/08/04 | 1,207 | 1,229 | 1,200 | 1,224 | 21,500 |
| 2003/08/01 | 1,191 | 1,204 | 1,182 | 1,187 | 17,500 |
| 2003/07/31 | 1,180 | 1,190 | 1,175 | 1,175 | 18,700 |
| 2003/07/30 | 1,167 | 1,171 | 1,166 | 1,166 | 5,900 |
| 2003/07/29 | 1,189 | 1,189 | 1,167 | 1,167 | 6,900 |
| 2003/07/28 | 1,174 | 1,179 | 1,171 | 1,176 | 10,400 |
| 2003/07/25 | 1,170 | 1,177 | 1,164 | 1,164 | 16,400 |
| 2003/07/24 | 1,169 | 1,178 | 1,160 | 1,160 | 19,700 |
| 2003/07/23 | 1,163 | 1,174 | 1,156 | 1,174 | 5,600 |
| 2003/07/22 | 1,171 | 1,180 | 1,160 | 1,160 | 12,500 |
| 2003/07/18 | 1,184 | 1,188 | 1,167 | 1,167 | 7,800 |
| 2003/07/17 | 1,180 | 1,210 | 1,160 | 1,164 | 8,500 |
| 2003/07/16 | 1,170 | 1,185 | 1,170 | 1,171 | 12,600 |
| 2003/07/15 | 1,162 | 1,178 | 1,162 | 1,166 | 18,300 |
| 2003/07/14 | 1,170 | 1,179 | 1,161 | 1,161 | 23,600 |
| 2003/07/11 | 1,174 | 1,190 | 1,170 | 1,170 | 20,000 |
| 2003/07/10 | 1,188 | 1,198 | 1,170 | 1,181 | 18,500 |
| 2003/07/09 | 1,167 | 1,180 | 1,167 | 1,168 | 8,200 |
| 2003/07/08 | 1,170 | 1,177 | 1,167 | 1,167 | 13,600 |
| 2003/07/07 | 1,180 | 1,189 | 1,161 | 1,161 | 14,400 |
| 2003/07/04 | 1,170 | 1,179 | 1,170 | 1,179 | 6,200 |
| 2003/07/03 | 1,207 | 1,207 | 1,162 | 1,162 | 30,500 |
| 2003/07/02 | 1,186 | 1,198 | 1,178 | 1,187 | 20,700 |
| 2003/07/01 | 1,160 | 1,192 | 1,160 | 1,186 | 7,900 |
| 2003/06/30 | 1,171 | 1,175 | 1,142 | 1,142 | 5,200 |
| 2003/06/27 | 1,160 | 1,183 | 1,160 | 1,169 | 9,700 |
| 2003/06/26 | 1,157 | 1,158 | 1,140 | 1,150 | 6,200 |
| 2003/06/25 | 1,173 | 1,173 | 1,150 | 1,151 | 11,900 |
| 2003/06/24 | 1,145 | 1,164 | 1,145 | 1,155 | 13,500 |
| 2003/06/23 | 1,188 | 1,191 | 1,179 | 1,183 | 12,700 |
| 2003/06/20 | 1,177 | 1,192 | 1,177 | 1,184 | 16,800 |
| 2003/06/19 | 1,185 | 1,185 | 1,165 | 1,165 | 9,300 |
| 2003/06/18 | 1,198 | 1,198 | 1,171 | 1,171 | 17,200 |
| 2003/06/17 | 1,169 | 1,190 | 1,169 | 1,189 | 11,600 |
| 2003/06/16 | 1,171 | 1,189 | 1,161 | 1,189 | 7,300 |
| 2003/06/13 | 1,160 | 1,171 | 1,153 | 1,169 | 151,000 |
| 2003/06/12 | 1,177 | 1,182 | 1,161 | 1,177 | 14,200 |
| 2003/06/11 | 1,160 | 1,170 | 1,160 | 1,163 | 21,000 |
| 2003/06/10 | 1,169 | 1,178 | 1,161 | 1,161 | 16,600 |
| 2003/06/09 | 1,175 | 1,178 | 1,169 | 1,172 | 10,000 |
| 2003/06/06 | 1,180 | 1,185 | 1,174 | 1,182 | 15,300 |
| 2003/06/05 | 1,178 | 1,180 | 1,166 | 1,171 | 11,600 |
| 2003/06/04 | 1,159 | 1,175 | 1,159 | 1,173 | 4,700 |
| 2003/06/03 | 1,161 | 1,164 | 1,143 | 1,159 | 17,200 |
| 2003/06/02 | 1,161 | 1,188 | 1,161 | 1,161 | 9,600 |
| 2003/05/30 | 1,178 | 1,186 | 1,160 | 1,163 | 12,100 |
| 2003/05/29 | 1,158 | 1,175 | 1,158 | 1,165 | 16,800 |
| 2003/05/28 | 1,150 | 1,161 | 1,141 | 1,151 | 13,400 |
| 2003/05/27 | 1,138 | 1,138 | 1,109 | 1,115 | 14,600 |
| 2003/05/26 | 1,157 | 1,157 | 1,131 | 1,137 | 14,700 |
| 2003/05/23 | 1,154 | 1,154 | 1,137 | 1,137 | 17,900 |
| 2003/05/22 | 1,153 | 1,153 | 1,136 | 1,136 | 8,200 |
| 2003/05/21 | 1,156 | 1,157 | 1,138 | 1,138 | 14,300 |
| 2003/05/20 | 1,155 | 1,162 | 1,153 | 1,155 | 8,900 |
| 2003/05/19 | 1,155 | 1,156 | 1,149 | 1,152 | 12,800 |
| 2003/05/16 | 1,155 | 1,163 | 1,154 | 1,157 | 6,100 |
| 2003/05/15 | 1,157 | 1,157 | 1,140 | 1,155 | 22,700 |
| 2003/05/14 | 1,164 | 1,164 | 1,155 | 1,155 | 12,800 |
| 2003/05/13 | 1,169 | 1,169 | 1,150 | 1,150 | 27,100 |
| 2003/05/12 | 1,185 | 1,187 | 1,146 | 1,150 | 21,500 |
| 2003/05/09 | 1,169 | 1,180 | 1,153 | 1,170 | 27,900 |
| 2003/05/08 | 1,209 | 1,209 | 1,164 | 1,164 | 6,100 |
| 2003/05/07 | 1,192 | 1,195 | 1,189 | 1,189 | 2,400 |
| 2003/05/06 | 1,199 | 1,205 | 1,188 | 1,188 | 6,300 |
| 2003/05/02 | 1,192 | 1,200 | 1,180 | 1,190 | 8,100 |
| 2003/05/01 | 1,178 | 1,207 | 1,178 | 1,188 | 3,700 |
| 2003/04/30 | 1,199 | 1,206 | 1,198 | 1,198 | 9,900 |
| 2003/04/28 | 1,200 | 1,219 | 1,200 | 1,219 | 5,200 |
| 2003/04/25 | 1,216 | 1,228 | 1,202 | 1,216 | 5,000 |
| 2003/04/24 | 1,202 | 1,223 | 1,202 | 1,216 | 3,800 |
| 2003/04/23 | 1,210 | 1,221 | 1,200 | 1,219 | 11,600 |
| 2003/04/22 | 1,200 | 1,200 | 1,188 | 1,193 | 5,700 |
| 2003/04/21 | 1,202 | 1,220 | 1,202 | 1,211 | 4,500 |
| 2003/04/18 | 1,210 | 1,210 | 1,197 | 1,200 | 8,100 |
| 2003/04/17 | 1,206 | 1,225 | 1,201 | 1,210 | 10,500 |
| 2003/04/16 | 1,205 | 1,225 | 1,205 | 1,216 | 12,100 |
| 2003/04/15 | 1,200 | 1,217 | 1,200 | 1,213 | 17,800 |
| 2003/04/14 | 1,189 | 1,201 | 1,189 | 1,200 | 21,200 |
| 2003/04/11 | 1,193 | 1,199 | 1,185 | 1,198 | 18,700 |
| 2003/04/10 | 1,155 | 1,191 | 1,155 | 1,185 | 9,400 |
| 2003/04/09 | 1,153 | 1,175 | 1,153 | 1,175 | 11,500 |
| 2003/04/08 | 1,151 | 1,164 | 1,150 | 1,164 | 9,500 |
| 2003/04/07 | 1,152 | 1,170 | 1,151 | 1,170 | 2,800 |
| 2003/04/04 | 1,155 | 1,165 | 1,136 | 1,161 | 8,400 |
| 2003/04/03 | 1,184 | 1,184 | 1,149 | 1,158 | 7,900 |
| 2003/04/02 | 1,175 | 1,179 | 1,170 | 1,179 | 8,700 |
| 2003/04/01 | 1,128 | 1,175 | 1,128 | 1,174 | 14,600 |
| 2003/03/31 | 1,168 | 1,168 | 1,147 | 1,148 | 9,000 |
| 2003/03/28 | 1,172 | 1,191 | 1,172 | 1,172 | 4,200 |
| 2003/03/27 | 1,195 | 1,195 | 1,177 | 1,178 | 12,400 |
| 2003/03/26 | 1,191 | 1,208 | 1,182 | 1,208 | 4,600 |
| 2003/03/25 | 1,146 | 1,167 | 1,137 | 1,148 | 17,200 |
| 2003/03/24 | 1,155 | 1,188 | 1,139 | 1,159 | 27,600 |
| 2003/03/20 | 1,111 | 1,158 | 1,111 | 1,158 | 4,300 |
| 2003/03/19 | 1,133 | 1,133 | 1,110 | 1,120 | 10,100 |
| 2003/03/18 | 1,160 | 1,165 | 1,131 | 1,131 | 7,900 |
| 2003/03/17 | 1,207 | 1,207 | 1,155 | 1,157 | 6,200 |
| 2003/03/14 | 1,237 | 1,237 | 1,204 | 1,206 | 197,300 |
| 2003/03/13 | 1,178 | 1,180 | 1,168 | 1,168 | 13,200 |
| 2003/03/12 | 1,170 | 1,172 | 1,151 | 1,172 | 6,200 |
| 2003/03/11 | 1,162 | 1,163 | 1,150 | 1,152 | 5,100 |
| 2003/03/10 | 1,181 | 1,188 | 1,162 | 1,179 | 36,700 |
| 2003/03/07 | 1,179 | 1,192 | 1,178 | 1,183 | 18,300 |
| 2003/03/06 | 1,160 | 1,188 | 1,160 | 1,177 | 15,700 |
| 2003/03/05 | 1,157 | 1,180 | 1,157 | 1,180 | 6,400 |
| 2003/03/04 | 1,192 | 1,192 | 1,170 | 1,177 | 9,700 |
| 2003/03/03 | 1,156 | 1,181 | 1,156 | 1,181 | 10,400 |
| 2003/02/28 | 1,185 | 1,185 | 1,153 | 1,160 | 8,500 |
| 2003/02/27 | 1,162 | 1,166 | 1,151 | 1,165 | 7,200 |
| 2003/02/26 | 1,169 | 1,169 | 1,155 | 1,164 | 4,100 |
| 2003/02/25 | 1,171 | 1,171 | 1,161 | 1,169 | 4,300 |
| 2003/02/24 | 1,168 | 1,183 | 1,161 | 1,171 | 7,700 |
| 2003/02/21 | 1,154 | 1,177 | 1,154 | 1,166 | 15,400 |
| 2003/02/20 | 1,170 | 1,170 | 1,148 | 1,148 | 27,000 |
| 2003/02/19 | 1,171 | 1,182 | 1,167 | 1,169 | 19,300 |
| 2003/02/18 | 1,190 | 1,190 | 1,180 | 1,187 | 14,800 |
| 2003/02/17 | 1,205 | 1,205 | 1,175 | 1,175 | 7,500 |
| 2003/02/14 | 1,191 | 1,207 | 1,191 | 1,201 | 38,800 |
| 2003/02/13 | 1,215 | 1,215 | 1,185 | 1,185 | 5,200 |
| 2003/02/12 | 1,210 | 1,220 | 1,207 | 1,211 | 10,500 |
| 2003/02/10 | 1,210 | 1,218 | 1,200 | 1,205 | 15,900 |
| 2003/02/07 | 1,180 | 1,210 | 1,180 | 1,209 | 7,800 |
| 2003/02/06 | 1,165 | 1,177 | 1,165 | 1,172 | 4,100 |
| 2003/02/05 | 1,157 | 1,181 | 1,157 | 1,163 | 4,300 |
| 2003/02/04 | 1,161 | 1,181 | 1,161 | 1,162 | 2,500 |
| 2003/02/03 | 1,150 | 1,180 | 1,150 | 1,180 | 6,200 |
| 2003/01/31 | 1,171 | 1,181 | 1,166 | 1,166 | 8,500 |
| 2003/01/30 | 1,171 | 1,173 | 1,161 | 1,166 | 3,300 |
| 2003/01/29 | 1,183 | 1,183 | 1,135 | 1,178 | 7,900 |
| 2003/01/28 | 1,197 | 1,216 | 1,185 | 1,203 | 18,300 |
| 2003/01/27 | 1,195 | 1,215 | 1,190 | 1,207 | 9,600 |
| 2003/01/24 | 1,187 | 1,200 | 1,186 | 1,196 | 15,100 |
| 2003/01/23 | 1,165 | 1,190 | 1,162 | 1,183 | 12,500 |
| 2003/01/22 | 1,182 | 1,182 | 1,162 | 1,167 | 6,400 |
| 2003/01/21 | 1,158 | 1,167 | 1,158 | 1,162 | 2,900 |
| 2003/01/20 | 1,145 | 1,185 | 1,143 | 1,185 | 23,000 |
| 2003/01/17 | 1,145 | 1,161 | 1,068 | 1,141 | 15,600 |
| 2003/01/16 | 1,118 | 1,157 | 1,118 | 1,157 | 6,600 |
| 2003/01/15 | 1,120 | 1,138 | 1,078 | 1,138 | 7,300 |
| 2003/01/14 | 1,122 | 1,150 | 1,118 | 1,128 | 2,300 |
| 2003/01/10 | 1,111 | 1,131 | 1,111 | 1,116 | 16,900 |
| 2003/01/09 | 1,103 | 1,123 | 1,100 | 1,123 | 3,000 |
| 2003/01/08 | 1,152 | 1,152 | 1,121 | 1,121 | 2,200 |
| 2003/01/07 | 1,149 | 1,169 | 1,133 | 1,133 | 3,800 |
| 2003/01/06 | 1,150 | 1,159 | 1,140 | 1,159 | 11,400 |