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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,160 | 3,160 | 3,160 | 3,160 | 600 |
| 2011/12/29 | 3,075 | 3,105 | 3,065 | 3,105 | 2,800 |
| 2011/12/28 | 3,060 | 3,060 | 3,060 | 3,060 | 800 |
| 2011/12/27 | 3,050 | 3,055 | 3,050 | 3,055 | 200 |
| 2011/12/26 | 3,005 | 3,050 | 3,005 | 3,045 | 700 |
| 2011/12/22 | 3,055 | 3,055 | 3,025 | 3,025 | 800 |
| 2011/12/21 | 3,040 | 3,040 | 2,998 | 3,025 | 400 |
| 2011/12/20 | 2,975 | 2,981 | 2,967 | 2,972 | 2,000 |
| 2011/12/19 | 3,000 | 3,000 | 2,907 | 2,955 | 9,900 |
| 2011/12/16 | 3,025 | 3,025 | 2,969 | 2,971 | 5,200 |
| 2011/12/15 | 2,997 | 3,015 | 2,983 | 2,983 | 2,100 |
| 2011/12/14 | 2,998 | 3,000 | 2,965 | 2,965 | 8,400 |
| 2011/12/13 | 2,964 | 3,005 | 2,960 | 3,000 | 6,500 |
| 2011/12/12 | 2,967 | 3,005 | 2,950 | 2,999 | 1,800 |
| 2011/12/09 | 2,985 | 2,994 | 2,951 | 2,953 | 84,200 |
| 2011/12/08 | 2,968 | 2,996 | 2,918 | 2,988 | 4,300 |
| 2011/12/07 | 2,917 | 2,923 | 2,869 | 2,918 | 3,500 |
| 2011/12/06 | 2,928 | 2,971 | 2,899 | 2,899 | 8,700 |
| 2011/12/05 | 2,953 | 2,965 | 2,930 | 2,942 | 7,400 |
| 2011/12/02 | 3,000 | 3,030 | 2,950 | 2,954 | 6,200 |
| 2011/12/01 | 2,905 | 2,913 | 2,852 | 2,866 | 9,000 |
| 2011/11/30 | 2,825 | 2,873 | 2,825 | 2,870 | 6,800 |
| 2011/11/29 | 2,759 | 2,798 | 2,753 | 2,798 | 9,600 |
| 2011/11/28 | 2,800 | 2,800 | 2,754 | 2,754 | 2,700 |
| 2011/11/25 | 2,830 | 2,856 | 2,800 | 2,800 | 6,900 |
| 2011/11/24 | 2,851 | 2,887 | 2,835 | 2,842 | 8,700 |
| 2011/11/22 | 2,917 | 2,917 | 2,917 | 2,917 | 800 |
| 2011/11/21 | 2,860 | 2,924 | 2,860 | 2,911 | 1,700 |
| 2011/11/18 | 2,866 | 2,914 | 2,866 | 2,897 | 8,000 |
| 2011/11/17 | 2,927 | 2,931 | 2,875 | 2,875 | 3,700 |
| 2011/11/16 | 2,934 | 2,936 | 2,898 | 2,914 | 3,600 |
| 2011/11/15 | 2,933 | 2,933 | 2,885 | 2,906 | 2,100 |
| 2011/11/14 | 2,865 | 2,898 | 2,865 | 2,895 | 2,700 |
| 2011/11/11 | 2,855 | 2,881 | 2,825 | 2,865 | 17,000 |
| 2011/11/10 | 3,025 | 3,025 | 2,864 | 2,893 | 17,100 |
| 2011/11/09 | 3,065 | 3,090 | 3,065 | 3,090 | 3,700 |
| 2011/11/08 | 3,135 | 3,135 | 3,080 | 3,100 | 6,600 |
| 2011/11/07 | 3,135 | 3,140 | 3,115 | 3,135 | 2,000 |
| 2011/11/04 | 3,085 | 3,135 | 3,085 | 3,125 | 1,300 |
| 2011/11/02 | 3,075 | 3,090 | 3,055 | 3,065 | 7,500 |
| 2011/11/01 | 3,095 | 3,145 | 3,045 | 3,145 | 1,800 |
| 2011/10/31 | 3,190 | 3,190 | 3,050 | 3,050 | 3,800 |
| 2011/10/28 | 3,225 | 3,250 | 3,175 | 3,240 | 4,000 |
| 2011/10/27 | 3,195 | 3,200 | 3,195 | 3,200 | 1,700 |
| 2011/10/26 | 3,175 | 3,200 | 3,175 | 3,195 | 500 |
| 2011/10/25 | 3,250 | 3,250 | 3,190 | 3,195 | 900 |
| 2011/10/24 | 3,285 | 3,290 | 3,235 | 3,250 | 3,200 |
| 2011/10/21 | 3,220 | 3,235 | 3,210 | 3,235 | 5,300 |
| 2011/10/20 | 3,280 | 3,295 | 3,230 | 3,240 | 1,500 |
| 2011/10/19 | 3,190 | 3,210 | 3,190 | 3,210 | 3,300 |
| 2011/10/18 | 3,200 | 3,200 | 3,130 | 3,130 | 1,900 |
| 2011/10/17 | 3,105 | 3,165 | 3,105 | 3,160 | 3,000 |
| 2011/10/14 | 3,100 | 3,105 | 3,090 | 3,090 | 4,500 |
| 2011/10/13 | 3,200 | 3,200 | 3,170 | 3,170 | 1,300 |
| 2011/10/12 | 3,155 | 3,155 | 3,130 | 3,130 | 4,100 |
| 2011/10/11 | 3,265 | 3,265 | 3,180 | 3,180 | 4,500 |
| 2011/10/07 | 3,235 | 3,235 | 3,185 | 3,195 | 4,200 |
| 2011/10/06 | 3,300 | 3,300 | 3,275 | 3,300 | 1,100 |
| 2011/10/05 | 3,285 | 3,320 | 3,285 | 3,295 | 3,500 |
| 2011/10/04 | 3,370 | 3,400 | 3,335 | 3,335 | 4,300 |
| 2011/10/03 | 3,245 | 3,330 | 3,245 | 3,300 | 7,000 |
| 2011/09/30 | 3,230 | 3,230 | 3,145 | 3,205 | 5,800 |
| 2011/09/29 | 3,185 | 3,255 | 3,170 | 3,185 | 10,100 |
| 2011/09/28 | 3,160 | 3,190 | 3,140 | 3,190 | 14,200 |
| 2011/09/27 | 3,120 | 3,150 | 3,120 | 3,150 | 15,000 |
| 2011/09/26 | 3,165 | 3,185 | 3,145 | 3,155 | 6,700 |
| 2011/09/22 | 3,170 | 3,170 | 3,145 | 3,170 | 4,600 |
| 2011/09/21 | 3,220 | 3,220 | 3,165 | 3,165 | 3,800 |
| 2011/09/20 | 3,180 | 3,205 | 3,175 | 3,175 | 1,600 |
| 2011/09/16 | 3,195 | 3,225 | 3,185 | 3,225 | 5,100 |
| 2011/09/15 | 3,170 | 3,170 | 3,135 | 3,135 | 2,800 |
| 2011/09/14 | 3,165 | 3,165 | 3,150 | 3,150 | 1,300 |
| 2011/09/13 | 3,100 | 3,135 | 3,100 | 3,135 | 2,800 |
| 2011/09/12 | 3,160 | 3,170 | 3,155 | 3,170 | 1,200 |
| 2011/09/09 | 3,135 | 3,160 | 3,135 | 3,160 | 60,700 |
| 2011/09/08 | 3,130 | 3,145 | 3,115 | 3,145 | 900 |
| 2011/09/07 | 3,110 | 3,110 | 3,110 | 3,110 | 500 |
| 2011/09/06 | 3,065 | 3,085 | 3,065 | 3,075 | 8,000 |
| 2011/09/05 | 3,090 | 3,090 | 3,065 | 3,065 | 500 |
| 2011/09/02 | 3,080 | 3,090 | 3,050 | 3,050 | 7,900 |
| 2011/09/01 | 3,070 | 3,120 | 3,070 | 3,075 | 2,000 |
| 2011/08/31 | 3,030 | 3,045 | 3,030 | 3,035 | 4,100 |
| 2011/08/30 | 2,993 | 3,015 | 2,990 | 3,015 | 4,000 |
| 2011/08/29 | 2,998 | 3,035 | 2,969 | 2,988 | 9,600 |
| 2011/08/26 | 2,973 | 2,973 | 2,935 | 2,954 | 2,500 |
| 2011/08/25 | 3,010 | 3,040 | 2,981 | 2,981 | 7,300 |
| 2011/08/24 | 2,993 | 2,996 | 2,978 | 2,985 | 2,100 |
| 2011/08/23 | 3,010 | 3,015 | 3,010 | 3,015 | 2,400 |
| 2011/08/22 | 3,010 | 3,010 | 3,005 | 3,010 | 2,900 |
| 2011/08/19 | 2,992 | 3,000 | 2,967 | 2,980 | 12,400 |
| 2011/08/18 | 2,966 | 3,015 | 2,966 | 3,015 | 4,600 |
| 2011/08/17 | 2,991 | 2,991 | 2,922 | 2,938 | 7,200 |
| 2011/08/16 | 3,075 | 3,075 | 2,999 | 2,999 | 3,500 |
| 2011/08/15 | 3,100 | 3,100 | 3,065 | 3,065 | 1,800 |
| 2011/08/12 | 3,060 | 3,070 | 3,060 | 3,060 | 1,000 |
| 2011/08/11 | 2,981 | 3,005 | 2,981 | 3,005 | 2,100 |
| 2011/08/10 | 2,981 | 3,015 | 2,981 | 2,983 | 1,500 |
| 2011/08/09 | 2,945 | 2,949 | 2,896 | 2,938 | 6,300 |
| 2011/08/08 | 2,985 | 2,988 | 2,970 | 2,984 | 5,400 |
| 2011/08/05 | 3,055 | 3,055 | 3,025 | 3,045 | 5,200 |
| 2011/08/04 | 3,100 | 3,170 | 3,100 | 3,105 | 4,700 |
| 2011/08/03 | 3,130 | 3,145 | 3,095 | 3,095 | 6,600 |
| 2011/08/02 | 3,050 | 3,095 | 3,050 | 3,095 | 700 |
| 2011/08/01 | 3,040 | 3,090 | 3,040 | 3,070 | 2,500 |
| 2011/07/29 | 3,115 | 3,115 | 3,080 | 3,080 | 2,900 |
| 2011/07/28 | 3,140 | 3,155 | 3,130 | 3,130 | 5,700 |
| 2011/07/27 | 3,155 | 3,160 | 3,155 | 3,155 | 700 |
| 2011/07/26 | 3,170 | 3,175 | 3,170 | 3,175 | 1,300 |
| 2011/07/25 | 3,205 | 3,205 | 3,170 | 3,170 | 2,400 |
| 2011/07/22 | 3,195 | 3,215 | 3,190 | 3,200 | 4,400 |
| 2011/07/21 | 3,240 | 3,240 | 3,195 | 3,195 | 1,200 |
| 2011/07/20 | 3,205 | 3,205 | 3,205 | 3,205 | 500 |
| 2011/07/19 | 3,210 | 3,235 | 3,210 | 3,225 | 5,100 |
| 2011/07/15 | 3,200 | 3,210 | 3,200 | 3,210 | 1,500 |
| 2011/07/14 | 3,205 | 3,205 | 3,185 | 3,185 | 2,000 |
| 2011/07/13 | 3,220 | 3,230 | 3,205 | 3,205 | 1,100 |
| 2011/07/12 | 3,175 | 3,205 | 3,175 | 3,195 | 2,700 |
| 2011/07/11 | 3,165 | 3,170 | 3,165 | 3,170 | 3,000 |
| 2011/07/08 | 3,195 | 3,200 | 3,185 | 3,185 | 2,400 |
| 2011/07/07 | 3,190 | 3,190 | 3,180 | 3,185 | 4,100 |
| 2011/07/06 | 3,185 | 3,225 | 3,185 | 3,225 | 6,600 |
| 2011/07/05 | 3,200 | 3,205 | 3,200 | 3,200 | 2,900 |
| 2011/07/04 | 3,220 | 3,220 | 3,200 | 3,200 | 1,900 |
| 2011/07/01 | 3,275 | 3,275 | 3,215 | 3,220 | 4,800 |
| 2011/06/30 | 3,275 | 3,275 | 3,250 | 3,270 | 4,700 |
| 2011/06/29 | 3,180 | 3,225 | 3,180 | 3,225 | 800 |
| 2011/06/28 | 3,175 | 3,175 | 3,155 | 3,165 | 600 |
| 2011/06/27 | 3,240 | 3,240 | 3,190 | 3,190 | 10,500 |
| 2011/06/24 | 3,225 | 3,240 | 3,220 | 3,240 | 600 |
| 2011/06/23 | 3,300 | 3,300 | 3,255 | 3,255 | 3,200 |
| 2011/06/22 | 3,270 | 3,305 | 3,245 | 3,295 | 3,600 |
| 2011/06/21 | 3,245 | 3,250 | 3,240 | 3,250 | 2,600 |
| 2011/06/20 | 3,185 | 3,260 | 3,185 | 3,260 | 800 |
| 2011/06/17 | 3,175 | 3,175 | 3,165 | 3,170 | 1,800 |
| 2011/06/16 | 3,165 | 3,200 | 3,130 | 3,190 | 4,200 |
| 2011/06/15 | 3,245 | 3,245 | 3,190 | 3,210 | 1,000 |
| 2011/06/14 | 3,215 | 3,235 | 3,210 | 3,225 | 8,000 |
| 2011/06/13 | 3,215 | 3,260 | 3,215 | 3,235 | 1,700 |
| 2011/06/10 | 3,250 | 3,285 | 3,250 | 3,285 | 64,700 |
| 2011/06/09 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 2011/06/08 | 3,250 | 3,285 | 3,250 | 3,260 | 400 |
| 2011/06/07 | 3,185 | 3,185 | 3,180 | 3,180 | 1,000 |
| 2011/06/06 | 3,215 | 3,215 | 3,150 | 3,160 | 6,300 |
| 2011/06/03 | 3,235 | 3,440 | 3,170 | 3,205 | 29,600 |
| 2011/06/02 | 3,220 | 3,250 | 3,220 | 3,250 | 3,400 |
| 2011/06/01 | 3,250 | 3,270 | 3,250 | 3,250 | 1,300 |
| 2011/05/31 | 3,180 | 3,225 | 3,175 | 3,225 | 900 |
| 2011/05/30 | 3,160 | 3,185 | 3,160 | 3,185 | 1,300 |
| 2011/05/27 | 3,190 | 3,195 | 3,180 | 3,180 | 2,400 |
| 2011/05/26 | 3,195 | 3,220 | 3,195 | 3,195 | 4,400 |
| 2011/05/25 | 3,160 | 3,165 | 3,155 | 3,160 | 1,700 |
| 2011/05/24 | 3,140 | 3,150 | 3,120 | 3,140 | 1,300 |
| 2011/05/23 | 3,045 | 3,085 | 3,040 | 3,085 | 1,800 |
| 2011/05/20 | 3,055 | 3,075 | 3,055 | 3,065 | 3,300 |
| 2011/05/19 | 3,040 | 3,065 | 3,040 | 3,060 | 1,200 |
| 2011/05/18 | 3,090 | 3,105 | 3,075 | 3,105 | 2,000 |
| 2011/05/17 | 3,125 | 3,125 | 3,100 | 3,100 | 1,300 |
| 2011/05/16 | 3,100 | 3,135 | 3,100 | 3,125 | 3,600 |
| 2011/05/13 | 3,130 | 3,145 | 3,125 | 3,145 | 7,000 |
| 2011/05/12 | 3,165 | 3,165 | 3,125 | 3,155 | 148,700 |
| 2011/05/11 | 3,155 | 3,185 | 3,155 | 3,175 | 1,400 |
| 2011/05/10 | 3,140 | 3,155 | 3,135 | 3,135 | 1,300 |
| 2011/05/09 | 3,170 | 3,180 | 3,140 | 3,140 | 3,600 |
| 2011/05/06 | 3,120 | 3,140 | 3,110 | 3,140 | 1,700 |
| 2011/05/02 | 3,160 | 3,160 | 3,100 | 3,100 | 1,900 |
| 2011/04/28 | 3,095 | 3,095 | 3,090 | 3,090 | 1,500 |
| 2011/04/27 | 3,055 | 3,080 | 3,040 | 3,040 | 4,200 |
| 2011/04/26 | 3,000 | 3,010 | 3,000 | 3,010 | 4,500 |
| 2011/04/25 | 3,040 | 3,040 | 3,015 | 3,015 | 300 |
| 2011/04/22 | 3,060 | 3,060 | 3,030 | 3,030 | 800 |
| 2011/04/21 | 3,050 | 3,070 | 3,030 | 3,060 | 1,500 |
| 2011/04/20 | 3,105 | 3,105 | 3,090 | 3,095 | 1,400 |
| 2011/04/19 | 3,145 | 3,145 | 3,100 | 3,100 | 3,500 |
| 2011/04/18 | 3,105 | 3,120 | 3,105 | 3,105 | 2,800 |
| 2011/04/15 | 3,080 | 3,090 | 3,080 | 3,080 | 3,300 |
| 2011/04/14 | 3,130 | 3,145 | 3,100 | 3,100 | 4,400 |
| 2011/04/13 | 3,200 | 3,210 | 3,150 | 3,155 | 1,200 |
| 2011/04/12 | 3,210 | 3,215 | 3,175 | 3,175 | 2,900 |
| 2011/04/11 | 3,185 | 3,215 | 3,185 | 3,215 | 5,300 |
| 2011/04/08 | 3,170 | 3,190 | 3,155 | 3,155 | 7,000 |
| 2011/04/07 | 3,170 | 3,170 | 3,155 | 3,155 | 1,900 |
| 2011/04/06 | 3,300 | 3,300 | 3,165 | 3,170 | 7,200 |
| 2011/04/05 | 3,295 | 3,300 | 3,255 | 3,255 | 2,400 |
| 2011/04/04 | 3,250 | 3,300 | 3,225 | 3,275 | 2,100 |
| 2011/04/01 | 3,305 | 3,305 | 3,290 | 3,290 | 4,300 |
| 2011/03/31 | 3,225 | 3,300 | 3,190 | 3,300 | 5,800 |
| 2011/03/30 | 3,160 | 3,255 | 3,160 | 3,255 | 8,300 |
| 2011/03/29 | 3,110 | 3,135 | 3,090 | 3,110 | 13,600 |
| 2011/03/28 | 3,095 | 3,145 | 3,095 | 3,145 | 11,700 |
| 2011/03/25 | 3,110 | 3,110 | 3,075 | 3,100 | 14,000 |
| 2011/03/24 | 3,125 | 3,125 | 3,080 | 3,085 | 13,300 |
| 2011/03/23 | 3,150 | 3,165 | 3,090 | 3,115 | 3,100 |
| 2011/03/22 | 3,190 | 3,200 | 3,065 | 3,120 | 8,600 |
| 2011/03/18 | 3,105 | 3,210 | 3,105 | 3,175 | 15,000 |
| 2011/03/17 | 2,920 | 3,150 | 2,920 | 3,130 | 15,100 |
| 2011/03/16 | 2,916 | 3,115 | 2,870 | 3,040 | 15,800 |
| 2011/03/15 | 2,990 | 2,998 | 2,780 | 2,866 | 29,600 |
| 2011/03/14 | 2,910 | 3,110 | 2,910 | 3,050 | 4,600 |
| 2011/03/11 | 3,225 | 3,250 | 3,200 | 3,200 | 127,800 |
| 2011/03/10 | 3,200 | 3,235 | 3,200 | 3,210 | 7,400 |
| 2011/03/09 | 3,245 | 3,265 | 3,200 | 3,200 | 2,400 |
| 2011/03/08 | 3,190 | 3,225 | 3,190 | 3,195 | 5,100 |
| 2011/03/07 | 3,155 | 3,180 | 3,145 | 3,175 | 5,200 |
| 2011/03/04 | 3,190 | 3,190 | 3,160 | 3,160 | 1,800 |
| 2011/03/03 | 3,120 | 3,180 | 3,120 | 3,180 | 2,100 |
| 2011/03/02 | 3,175 | 3,175 | 3,120 | 3,120 | 5,200 |
| 2011/03/01 | 3,180 | 3,200 | 3,165 | 3,175 | 4,000 |
| 2011/02/28 | 3,075 | 3,185 | 3,075 | 3,185 | 6,000 |
| 2011/02/25 | 3,095 | 3,095 | 3,065 | 3,075 | 3,000 |
| 2011/02/24 | 3,095 | 3,130 | 3,090 | 3,115 | 3,300 |
| 2011/02/23 | 3,060 | 3,075 | 3,045 | 3,045 | 7,000 |
| 2011/02/22 | 3,055 | 3,055 | 3,040 | 3,040 | 3,700 |
| 2011/02/21 | 3,055 | 3,055 | 3,035 | 3,050 | 4,800 |
| 2011/02/18 | 3,100 | 3,120 | 3,100 | 3,100 | 2,000 |
| 2011/02/17 | 3,120 | 3,120 | 3,110 | 3,110 | 4,200 |
| 2011/02/16 | 3,115 | 3,140 | 3,105 | 3,110 | 2,500 |
| 2011/02/15 | 3,110 | 3,115 | 3,080 | 3,095 | 2,800 |
| 2011/02/14 | 3,120 | 3,120 | 3,020 | 3,085 | 4,400 |
| 2011/02/10 | 3,070 | 3,120 | 3,065 | 3,110 | 6,700 |
| 2011/02/09 | 2,972 | 3,085 | 2,967 | 3,070 | 11,300 |
| 2011/02/08 | 2,980 | 2,980 | 2,940 | 2,950 | 5,000 |
| 2011/02/07 | 2,997 | 2,997 | 2,986 | 2,992 | 3,000 |
| 2011/02/04 | 3,005 | 3,010 | 2,980 | 2,981 | 4,000 |
| 2011/02/03 | 2,970 | 2,981 | 2,950 | 2,980 | 3,200 |
| 2011/02/02 | 2,955 | 2,969 | 2,938 | 2,938 | 4,600 |
| 2011/02/01 | 2,968 | 2,968 | 2,935 | 2,942 | 2,400 |
| 2011/01/31 | 2,927 | 2,959 | 2,920 | 2,948 | 3,200 |
| 2011/01/28 | 2,956 | 2,959 | 2,933 | 2,939 | 7,000 |
| 2011/01/27 | 2,991 | 3,010 | 2,977 | 2,977 | 3,400 |
| 2011/01/26 | 2,997 | 3,010 | 2,993 | 2,993 | 3,800 |
| 2011/01/25 | 3,035 | 3,035 | 2,980 | 2,997 | 10,300 |
| 2011/01/24 | 3,050 | 3,050 | 3,000 | 3,045 | 8,600 |
| 2011/01/21 | 2,955 | 2,999 | 2,955 | 2,978 | 8,100 |
| 2011/01/20 | 2,898 | 2,930 | 2,896 | 2,927 | 2,400 |
| 2011/01/19 | 2,875 | 2,889 | 2,862 | 2,884 | 2,300 |
| 2011/01/18 | 2,908 | 2,908 | 2,894 | 2,897 | 4,300 |
| 2011/01/17 | 2,926 | 2,930 | 2,924 | 2,924 | 2,200 |
| 2011/01/14 | 2,927 | 2,937 | 2,925 | 2,925 | 10,800 |
| 2011/01/13 | 2,906 | 2,928 | 2,894 | 2,920 | 5,900 |
| 2011/01/12 | 2,917 | 2,933 | 2,903 | 2,906 | 11,600 |
| 2011/01/11 | 2,913 | 2,925 | 2,912 | 2,917 | 3,200 |
| 2011/01/07 | 2,861 | 2,892 | 2,860 | 2,886 | 3,900 |
| 2011/01/06 | 2,838 | 2,864 | 2,837 | 2,861 | 4,300 |
| 2011/01/05 | 2,831 | 2,838 | 2,829 | 2,838 | 6,300 |
| 2011/01/04 | 2,851 | 2,852 | 2,830 | 2,830 | 7,300 |