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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,910 | 4,935 | 4,850 | 4,905 | 194,100 |
| 2013/12/27 | 4,845 | 4,890 | 4,800 | 4,850 | 196,000 |
| 2013/12/26 | 4,740 | 4,860 | 4,720 | 4,845 | 226,200 |
| 2013/12/25 | 4,740 | 4,770 | 4,705 | 4,735 | 218,700 |
| 2013/12/24 | 4,840 | 4,860 | 4,750 | 4,760 | 268,900 |
| 2013/12/20 | 4,790 | 4,870 | 4,765 | 4,870 | 374,700 |
| 2013/12/19 | 4,795 | 4,835 | 4,750 | 4,780 | 264,200 |
| 2013/12/18 | 4,745 | 4,795 | 4,730 | 4,790 | 172,600 |
| 2013/12/17 | 4,755 | 4,780 | 4,735 | 4,775 | 184,400 |
| 2013/12/16 | 4,775 | 4,815 | 4,750 | 4,755 | 160,600 |
| 2013/12/13 | 4,825 | 4,860 | 4,790 | 4,790 | 436,300 |
| 2013/12/12 | 4,900 | 4,900 | 4,800 | 4,815 | 157,600 |
| 2013/12/11 | 4,930 | 4,930 | 4,870 | 4,900 | 175,200 |
| 2013/12/10 | 4,900 | 4,910 | 4,850 | 4,885 | 186,300 |
| 2013/12/09 | 4,860 | 4,885 | 4,840 | 4,885 | 131,600 |
| 2013/12/06 | 4,855 | 4,870 | 4,780 | 4,805 | 184,200 |
| 2013/12/05 | 4,865 | 4,920 | 4,865 | 4,870 | 212,300 |
| 2013/12/04 | 4,900 | 4,935 | 4,880 | 4,890 | 217,000 |
| 2013/12/03 | 4,900 | 4,975 | 4,895 | 4,965 | 270,200 |
| 2013/12/02 | 4,870 | 4,915 | 4,860 | 4,910 | 135,600 |
| 2013/11/29 | 4,905 | 4,925 | 4,840 | 4,875 | 233,200 |
| 2013/11/28 | 4,920 | 4,940 | 4,900 | 4,925 | 147,400 |
| 2013/11/27 | 4,930 | 4,960 | 4,880 | 4,890 | 262,400 |
| 2013/11/26 | 4,825 | 4,985 | 4,800 | 4,985 | 921,300 |
| 2013/11/25 | 4,855 | 4,875 | 4,830 | 4,870 | 142,500 |
| 2013/11/22 | 4,935 | 4,935 | 4,820 | 4,840 | 289,600 |
| 2013/11/21 | 4,900 | 4,935 | 4,840 | 4,930 | 295,300 |
| 2013/11/20 | 4,900 | 4,940 | 4,880 | 4,890 | 176,900 |
| 2013/11/19 | 4,790 | 4,900 | 4,790 | 4,880 | 276,300 |
| 2013/11/18 | 4,830 | 4,830 | 4,760 | 4,790 | 338,700 |
| 2013/11/15 | 4,795 | 4,850 | 4,760 | 4,825 | 377,300 |
| 2013/11/14 | 4,755 | 4,810 | 4,705 | 4,775 | 355,300 |
| 2013/11/13 | 4,845 | 4,865 | 4,710 | 4,725 | 327,500 |
| 2013/11/12 | 4,830 | 4,880 | 4,790 | 4,855 | 252,200 |
| 2013/11/11 | 4,850 | 4,890 | 4,765 | 4,810 | 204,800 |
| 2013/11/08 | 4,700 | 4,815 | 4,675 | 4,790 | 365,900 |
| 2013/11/07 | 4,745 | 4,790 | 4,670 | 4,740 | 289,200 |
| 2013/11/06 | 4,810 | 4,890 | 4,785 | 4,835 | 223,600 |
| 2013/11/05 | 4,940 | 4,940 | 4,855 | 4,880 | 231,900 |
| 2013/11/01 | 4,930 | 4,965 | 4,850 | 4,870 | 179,800 |
| 2013/10/31 | 4,975 | 4,990 | 4,930 | 4,955 | 290,800 |
| 2013/10/30 | 4,980 | 4,980 | 4,895 | 4,910 | 421,500 |
| 2013/10/29 | 4,915 | 4,990 | 4,900 | 4,950 | 163,000 |
| 2013/10/28 | 4,915 | 4,960 | 4,890 | 4,920 | 142,700 |
| 2013/10/25 | 5,000 | 5,020 | 4,890 | 4,890 | 144,700 |
| 2013/10/24 | 4,940 | 5,010 | 4,910 | 4,995 | 116,400 |
| 2013/10/23 | 5,020 | 5,050 | 4,940 | 4,940 | 153,900 |
| 2013/10/22 | 5,020 | 5,050 | 4,990 | 5,010 | 127,700 |
| 2013/10/21 | 5,030 | 5,040 | 4,995 | 5,010 | 114,900 |
| 2013/10/18 | 4,995 | 5,020 | 4,970 | 4,990 | 119,700 |
| 2013/10/17 | 4,925 | 5,020 | 4,915 | 4,970 | 178,100 |
| 2013/10/16 | 4,965 | 4,975 | 4,890 | 4,920 | 103,500 |
| 2013/10/15 | 4,975 | 5,030 | 4,935 | 4,950 | 175,200 |
| 2013/10/11 | 4,900 | 4,980 | 4,890 | 4,935 | 220,600 |
| 2013/10/10 | 4,750 | 4,880 | 4,750 | 4,860 | 153,900 |
| 2013/10/09 | 4,725 | 4,755 | 4,670 | 4,745 | 162,300 |
| 2013/10/08 | 4,750 | 4,775 | 4,695 | 4,760 | 153,500 |
| 2013/10/07 | 4,820 | 4,840 | 4,735 | 4,740 | 172,000 |
| 2013/10/04 | 4,820 | 4,860 | 4,785 | 4,825 | 141,400 |
| 2013/10/03 | 4,875 | 4,885 | 4,820 | 4,855 | 222,400 |
| 2013/10/02 | 4,795 | 4,870 | 4,785 | 4,835 | 310,500 |
| 2013/10/01 | 4,805 | 4,900 | 4,790 | 4,795 | 217,100 |
| 2013/09/30 | 4,800 | 4,800 | 4,745 | 4,765 | 203,400 |
| 2013/09/27 | 4,885 | 4,895 | 4,845 | 4,860 | 171,000 |
| 2013/09/26 | 4,805 | 4,890 | 4,795 | 4,890 | 156,100 |
| 2013/09/25 | 4,850 | 4,860 | 4,805 | 4,835 | 122,300 |
| 2013/09/24 | 4,790 | 4,870 | 4,790 | 4,855 | 173,100 |
| 2013/09/20 | 4,830 | 4,860 | 4,780 | 4,825 | 211,400 |
| 2013/09/19 | 4,910 | 4,940 | 4,855 | 4,900 | 231,800 |
| 2013/09/18 | 4,725 | 4,820 | 4,710 | 4,780 | 182,600 |
| 2013/09/17 | 4,745 | 4,765 | 4,705 | 4,710 | 113,400 |
| 2013/09/13 | 4,695 | 4,745 | 4,670 | 4,730 | 193,400 |
| 2013/09/12 | 4,660 | 4,745 | 4,650 | 4,730 | 120,800 |
| 2013/09/11 | 4,750 | 4,780 | 4,710 | 4,730 | 90,600 |
| 2013/09/10 | 4,725 | 4,790 | 4,720 | 4,745 | 142,700 |
| 2013/09/09 | 4,715 | 4,750 | 4,560 | 4,720 | 133,100 |
| 2013/09/06 | 4,715 | 4,740 | 4,605 | 4,625 | 127,700 |
| 2013/09/05 | 4,745 | 4,745 | 4,665 | 4,700 | 117,200 |
| 2013/09/04 | 4,705 | 4,755 | 4,705 | 4,740 | 87,200 |
| 2013/09/03 | 4,690 | 4,770 | 4,680 | 4,745 | 157,200 |
| 2013/09/02 | 4,595 | 4,660 | 4,565 | 4,600 | 74,000 |
| 2013/08/30 | 4,620 | 4,660 | 4,550 | 4,560 | 271,400 |
| 2013/08/29 | 4,605 | 4,650 | 4,580 | 4,625 | 114,200 |
| 2013/08/28 | 4,600 | 4,665 | 4,555 | 4,635 | 214,400 |
| 2013/08/27 | 4,640 | 4,705 | 4,630 | 4,670 | 156,900 |
| 2013/08/26 | 4,720 | 4,735 | 4,675 | 4,700 | 142,400 |
| 2013/08/23 | 4,745 | 4,755 | 4,685 | 4,700 | 140,200 |
| 2013/08/22 | 4,640 | 4,705 | 4,625 | 4,665 | 111,500 |
| 2013/08/21 | 4,650 | 4,720 | 4,635 | 4,645 | 134,000 |
| 2013/08/20 | 4,655 | 4,765 | 4,650 | 4,680 | 187,900 |
| 2013/08/19 | 4,655 | 4,715 | 4,640 | 4,690 | 113,000 |
| 2013/08/16 | 4,655 | 4,685 | 4,560 | 4,645 | 136,800 |
| 2013/08/15 | 4,670 | 4,720 | 4,640 | 4,660 | 153,900 |
| 2013/08/14 | 4,665 | 4,675 | 4,585 | 4,675 | 161,300 |
| 2013/08/13 | 4,555 | 4,670 | 4,540 | 4,645 | 217,700 |
| 2013/08/12 | 4,590 | 4,590 | 4,510 | 4,525 | 112,700 |
| 2013/08/09 | 4,605 | 4,660 | 4,530 | 4,570 | 200,700 |
| 2013/08/08 | 4,565 | 4,715 | 4,555 | 4,605 | 313,600 |
| 2013/08/07 | 4,705 | 4,730 | 4,555 | 4,570 | 436,700 |
| 2013/08/06 | 4,495 | 4,560 | 4,435 | 4,545 | 107,200 |
| 2013/08/05 | 4,525 | 4,570 | 4,490 | 4,540 | 85,600 |
| 2013/08/02 | 4,455 | 4,580 | 4,420 | 4,580 | 143,600 |
| 2013/08/01 | 4,300 | 4,485 | 4,280 | 4,425 | 248,000 |
| 2013/07/31 | 4,380 | 4,410 | 4,275 | 4,275 | 262,100 |
| 2013/07/30 | 4,530 | 4,545 | 4,395 | 4,405 | 310,100 |
| 2013/07/29 | 4,575 | 4,630 | 4,525 | 4,540 | 127,500 |
| 2013/07/26 | 4,725 | 4,745 | 4,600 | 4,640 | 153,800 |
| 2013/07/25 | 4,800 | 4,840 | 4,740 | 4,745 | 116,100 |
| 2013/07/24 | 4,775 | 4,810 | 4,710 | 4,755 | 114,900 |
| 2013/07/23 | 4,765 | 4,820 | 4,705 | 4,800 | 123,200 |
| 2013/07/22 | 4,750 | 4,780 | 4,685 | 4,770 | 81,700 |
| 2013/07/19 | 4,850 | 4,865 | 4,705 | 4,735 | 181,900 |
| 2013/07/18 | 4,700 | 4,875 | 4,685 | 4,840 | 314,900 |
| 2013/07/17 | 4,630 | 4,685 | 4,600 | 4,655 | 170,200 |
| 2013/07/16 | 4,520 | 4,645 | 4,500 | 4,635 | 166,500 |
| 2013/07/12 | 4,405 | 4,590 | 4,405 | 4,500 | 20,500 |
| 2013/07/11 | 4,405 | 4,420 | 4,350 | 4,400 | 4,400 |
| 2013/07/10 | 4,455 | 4,455 | 4,330 | 4,405 | 13,800 |
| 2013/07/09 | 4,430 | 4,430 | 4,350 | 4,405 | 10,700 |
| 2013/07/08 | 4,425 | 4,435 | 4,360 | 4,360 | 3,700 |
| 2013/07/05 | 4,435 | 4,450 | 4,435 | 4,440 | 5,100 |
| 2013/07/04 | 4,460 | 4,470 | 4,445 | 4,445 | 3,500 |
| 2013/07/03 | 4,430 | 4,480 | 4,430 | 4,480 | 7,200 |
| 2013/07/02 | 4,465 | 4,500 | 4,460 | 4,500 | 8,800 |
| 2013/07/01 | 4,365 | 4,430 | 4,285 | 4,395 | 10,500 |
| 2013/06/28 | 4,180 | 4,335 | 4,135 | 4,315 | 14,900 |
| 2013/06/27 | 4,105 | 4,125 | 3,965 | 4,110 | 21,300 |
| 2013/06/26 | 4,185 | 4,210 | 4,030 | 4,040 | 6,900 |
| 2013/06/25 | 4,205 | 4,205 | 4,070 | 4,130 | 10,500 |
| 2013/06/24 | 4,420 | 4,420 | 4,235 | 4,260 | 4,000 |
| 2013/06/21 | 4,290 | 4,355 | 4,205 | 4,295 | 12,900 |
| 2013/06/20 | 4,435 | 4,445 | 4,330 | 4,360 | 11,500 |
| 2013/06/19 | 4,400 | 4,490 | 4,385 | 4,455 | 5,800 |
| 2013/06/18 | 4,485 | 4,485 | 4,310 | 4,335 | 8,000 |
| 2013/06/17 | 4,305 | 4,430 | 4,285 | 4,420 | 6,800 |
| 2013/06/14 | 4,255 | 4,320 | 4,225 | 4,235 | 149,800 |
| 2013/06/13 | 4,480 | 4,485 | 4,235 | 4,235 | 6,300 |
| 2013/06/12 | 4,470 | 4,505 | 4,435 | 4,465 | 11,300 |
| 2013/06/11 | 4,530 | 4,570 | 4,455 | 4,455 | 12,900 |
| 2013/06/10 | 4,325 | 4,480 | 4,130 | 4,475 | 7,200 |
| 2013/06/07 | 4,245 | 4,305 | 4,170 | 4,255 | 9,000 |
| 2013/06/06 | 4,275 | 4,370 | 4,245 | 4,260 | 10,700 |
| 2013/06/05 | 4,325 | 4,420 | 4,270 | 4,270 | 11,300 |
| 2013/06/04 | 4,120 | 4,320 | 4,120 | 4,240 | 17,400 |
| 2013/06/03 | 4,105 | 4,220 | 4,005 | 4,180 | 26,100 |
| 2013/05/31 | 4,535 | 4,580 | 4,200 | 4,210 | 16,800 |
| 2013/05/30 | 4,550 | 4,670 | 4,530 | 4,550 | 51,500 |
| 2013/05/29 | 4,470 | 4,720 | 4,470 | 4,620 | 19,100 |
| 2013/05/28 | 4,200 | 4,320 | 4,145 | 4,295 | 18,500 |
| 2013/05/27 | 4,160 | 4,230 | 4,080 | 4,160 | 14,000 |
| 2013/05/24 | 4,235 | 4,405 | 4,150 | 4,300 | 38,500 |
| 2013/05/23 | 4,535 | 4,605 | 4,305 | 4,375 | 8,500 |
| 2013/05/22 | 4,425 | 4,505 | 4,415 | 4,490 | 9,000 |
| 2013/05/21 | 4,495 | 4,530 | 4,415 | 4,435 | 18,500 |
| 2013/05/20 | 4,550 | 4,560 | 4,525 | 4,525 | 10,200 |
| 2013/05/17 | 4,590 | 4,600 | 4,555 | 4,565 | 11,700 |
| 2013/05/16 | 4,625 | 4,630 | 4,480 | 4,520 | 13,800 |
| 2013/05/15 | 4,575 | 4,645 | 4,520 | 4,640 | 17,200 |
| 2013/05/14 | 4,505 | 4,545 | 4,415 | 4,505 | 19,300 |
| 2013/05/13 | 4,620 | 4,620 | 4,505 | 4,560 | 13,500 |
| 2013/05/10 | 4,745 | 4,790 | 4,550 | 4,580 | 29,700 |
| 2013/05/09 | 4,915 | 4,925 | 4,625 | 4,690 | 27,400 |
| 2013/05/08 | 4,820 | 4,965 | 4,810 | 4,950 | 9,300 |
| 2013/05/07 | 4,890 | 4,905 | 4,805 | 4,860 | 12,300 |
| 2013/05/02 | 4,740 | 4,795 | 4,740 | 4,750 | 5,700 |
| 2013/05/01 | 4,845 | 4,915 | 4,745 | 4,760 | 10,200 |
| 2013/04/30 | 4,615 | 4,800 | 4,600 | 4,775 | 13,900 |
| 2013/04/26 | 4,620 | 4,620 | 4,515 | 4,525 | 10,100 |
| 2013/04/25 | 4,655 | 4,680 | 4,605 | 4,605 | 12,400 |
| 2013/04/24 | 4,625 | 4,660 | 4,595 | 4,660 | 14,200 |
| 2013/04/23 | 4,565 | 4,605 | 4,540 | 4,590 | 9,200 |
| 2013/04/22 | 4,590 | 4,625 | 4,550 | 4,560 | 8,100 |
| 2013/04/19 | 4,585 | 4,595 | 4,550 | 4,555 | 20,400 |
| 2013/04/18 | 4,740 | 4,740 | 4,645 | 4,645 | 10,700 |
| 2013/04/17 | 4,670 | 4,790 | 4,670 | 4,780 | 15,100 |
| 2013/04/16 | 4,520 | 4,680 | 4,510 | 4,650 | 18,800 |
| 2013/04/15 | 4,420 | 4,525 | 4,400 | 4,515 | 7,000 |
| 2013/04/12 | 4,525 | 4,530 | 4,400 | 4,400 | 24,200 |
| 2013/04/11 | 4,675 | 4,730 | 4,575 | 4,595 | 18,400 |
| 2013/04/10 | 4,450 | 4,625 | 4,450 | 4,625 | 17,700 |
| 2013/04/09 | 4,415 | 4,430 | 4,355 | 4,410 | 10,600 |
| 2013/04/08 | 4,540 | 4,615 | 4,415 | 4,485 | 33,100 |
| 2013/04/05 | 4,365 | 4,510 | 4,365 | 4,470 | 32,100 |
| 2013/04/04 | 4,165 | 4,300 | 4,120 | 4,295 | 17,300 |
| 2013/04/03 | 4,035 | 4,210 | 4,035 | 4,210 | 10,900 |
| 2013/04/02 | 4,115 | 4,160 | 3,955 | 4,090 | 8,900 |
| 2013/04/01 | 4,370 | 4,370 | 4,120 | 4,120 | 9,100 |
| 2013/03/29 | 4,365 | 4,415 | 4,325 | 4,405 | 19,700 |
| 2013/03/28 | 4,350 | 4,375 | 4,295 | 4,355 | 7,300 |
| 2013/03/27 | 4,385 | 4,385 | 4,305 | 4,315 | 12,100 |
| 2013/03/26 | 4,365 | 4,375 | 4,350 | 4,365 | 17,900 |
| 2013/03/25 | 4,325 | 4,335 | 4,320 | 4,320 | 18,000 |
| 2013/03/22 | 4,385 | 4,385 | 4,255 | 4,255 | 15,800 |
| 2013/03/21 | 4,405 | 4,490 | 4,405 | 4,420 | 17,400 |
| 2013/03/19 | 4,305 | 4,485 | 4,305 | 4,475 | 15,900 |
| 2013/03/18 | 4,295 | 4,295 | 4,255 | 4,280 | 7,200 |
| 2013/03/15 | 4,330 | 4,340 | 4,295 | 4,295 | 10,400 |
| 2013/03/14 | 4,315 | 4,315 | 4,290 | 4,305 | 6,600 |
| 2013/03/13 | 4,235 | 4,345 | 4,235 | 4,320 | 11,200 |
| 2013/03/12 | 4,365 | 4,365 | 4,305 | 4,305 | 15,100 |
| 2013/03/11 | 4,470 | 4,470 | 4,245 | 4,360 | 13,600 |
| 2013/03/08 | 4,430 | 4,465 | 4,300 | 4,370 | 161,700 |
| 2013/03/07 | 4,300 | 4,500 | 4,300 | 4,500 | 5,400 |
| 2013/03/06 | 4,265 | 4,325 | 4,245 | 4,270 | 3,700 |
| 2013/03/05 | 4,215 | 4,215 | 4,175 | 4,195 | 5,700 |
| 2013/03/04 | 4,220 | 4,280 | 4,160 | 4,175 | 5,800 |
| 2013/03/01 | 4,110 | 4,220 | 4,105 | 4,205 | 4,900 |
| 2013/02/28 | 4,035 | 4,125 | 4,025 | 4,125 | 5,700 |
| 2013/02/27 | 4,100 | 4,115 | 4,045 | 4,045 | 4,400 |
| 2013/02/26 | 4,205 | 4,215 | 4,080 | 4,100 | 7,700 |
| 2013/02/25 | 4,255 | 4,265 | 4,220 | 4,220 | 7,500 |
| 2013/02/22 | 4,230 | 4,305 | 4,205 | 4,290 | 10,500 |
| 2013/02/21 | 4,270 | 4,270 | 4,180 | 4,230 | 9,600 |
| 2013/02/20 | 4,230 | 4,290 | 4,210 | 4,270 | 5,100 |
| 2013/02/19 | 3,975 | 4,100 | 3,975 | 4,090 | 9,300 |
| 2013/02/18 | 4,000 | 4,000 | 3,980 | 3,995 | 5,000 |
| 2013/02/15 | 3,970 | 4,000 | 3,935 | 3,945 | 8,300 |
| 2013/02/14 | 3,975 | 4,045 | 3,975 | 4,040 | 6,800 |
| 2013/02/13 | 3,850 | 3,905 | 3,850 | 3,905 | 6,500 |
| 2013/02/12 | 3,775 | 3,890 | 3,775 | 3,840 | 6,100 |
| 2013/02/08 | 3,765 | 3,765 | 3,710 | 3,715 | 9,800 |
| 2013/02/07 | 3,720 | 3,755 | 3,720 | 3,745 | 10,000 |
| 2013/02/06 | 3,755 | 3,810 | 3,700 | 3,755 | 9,600 |
| 2013/02/05 | 3,665 | 3,745 | 3,665 | 3,685 | 5,100 |
| 2013/02/04 | 3,795 | 3,795 | 3,750 | 3,750 | 2,700 |
| 2013/02/01 | 3,725 | 3,770 | 3,725 | 3,750 | 3,200 |
| 2013/01/31 | 3,830 | 3,830 | 3,720 | 3,740 | 6,600 |
| 2013/01/30 | 3,880 | 3,880 | 3,815 | 3,815 | 8,400 |
| 2013/01/29 | 3,895 | 3,945 | 3,895 | 3,895 | 7,000 |
| 2013/01/28 | 3,965 | 3,965 | 3,885 | 3,890 | 9,400 |
| 2013/01/25 | 4,020 | 4,035 | 3,800 | 3,895 | 8,600 |
| 2013/01/24 | 3,540 | 3,650 | 3,540 | 3,635 | 8,500 |
| 2013/01/23 | 3,575 | 3,580 | 3,575 | 3,575 | 3,400 |
| 2013/01/22 | 3,580 | 3,600 | 3,580 | 3,600 | 4,000 |
| 2013/01/21 | 3,580 | 3,620 | 3,540 | 3,600 | 8,200 |
| 2013/01/18 | 3,585 | 3,610 | 3,585 | 3,605 | 7,000 |
| 2013/01/17 | 3,585 | 3,605 | 3,525 | 3,585 | 10,000 |
| 2013/01/16 | 3,555 | 3,560 | 3,545 | 3,545 | 2,800 |
| 2013/01/15 | 3,590 | 3,590 | 3,530 | 3,555 | 5,500 |
| 2013/01/11 | 3,465 | 3,550 | 3,465 | 3,545 | 5,600 |
| 2013/01/10 | 3,400 | 3,480 | 3,400 | 3,470 | 6,600 |
| 2013/01/09 | 3,420 | 3,460 | 3,420 | 3,460 | 6,200 |
| 2013/01/08 | 3,440 | 3,460 | 3,435 | 3,440 | 4,100 |
| 2013/01/07 | 3,390 | 3,460 | 3,390 | 3,415 | 5,500 |
| 2013/01/04 | 3,365 | 3,385 | 3,340 | 3,375 | 21,500 |