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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,590 | 6,590 | 6,470 | 6,470 | 231,000 |
| 2014/12/29 | 6,560 | 6,600 | 6,480 | 6,590 | 188,700 |
| 2014/12/26 | 6,470 | 6,540 | 6,470 | 6,510 | 125,400 |
| 2014/12/25 | 6,540 | 6,560 | 6,490 | 6,510 | 84,500 |
| 2014/12/24 | 6,550 | 6,560 | 6,470 | 6,540 | 141,600 |
| 2014/12/22 | 6,530 | 6,560 | 6,430 | 6,480 | 138,900 |
| 2014/12/19 | 6,470 | 6,550 | 6,430 | 6,510 | 249,900 |
| 2014/12/18 | 6,400 | 6,450 | 6,300 | 6,370 | 354,900 |
| 2014/12/17 | 6,320 | 6,420 | 6,290 | 6,300 | 298,300 |
| 2014/12/16 | 6,440 | 6,570 | 6,340 | 6,410 | 264,800 |
| 2014/12/15 | 6,570 | 6,640 | 6,500 | 6,510 | 319,800 |
| 2014/12/12 | 6,330 | 6,450 | 6,330 | 6,370 | 351,900 |
| 2014/12/11 | 6,340 | 6,420 | 6,210 | 6,280 | 394,100 |
| 2014/12/10 | 6,580 | 6,590 | 6,430 | 6,440 | 233,900 |
| 2014/12/09 | 6,610 | 6,720 | 6,570 | 6,590 | 161,600 |
| 2014/12/08 | 6,710 | 6,730 | 6,660 | 6,670 | 134,700 |
| 2014/12/05 | 6,680 | 6,710 | 6,600 | 6,640 | 180,700 |
| 2014/12/04 | 6,750 | 6,770 | 6,700 | 6,740 | 206,100 |
| 2014/12/03 | 6,780 | 6,800 | 6,660 | 6,700 | 279,900 |
| 2014/12/02 | 6,750 | 6,840 | 6,680 | 6,770 | 216,900 |
| 2014/12/01 | 6,690 | 6,820 | 6,680 | 6,740 | 143,900 |
| 2014/11/28 | 6,620 | 6,680 | 6,590 | 6,640 | 157,000 |
| 2014/11/27 | 6,650 | 6,670 | 6,600 | 6,630 | 187,000 |
| 2014/11/26 | 6,750 | 6,780 | 6,630 | 6,640 | 274,900 |
| 2014/11/25 | 6,850 | 6,950 | 6,670 | 6,720 | 248,400 |
| 2014/11/21 | 6,640 | 6,760 | 6,620 | 6,750 | 208,200 |
| 2014/11/20 | 6,800 | 6,800 | 6,620 | 6,670 | 223,000 |
| 2014/11/19 | 6,720 | 6,840 | 6,650 | 6,760 | 184,500 |
| 2014/11/18 | 6,680 | 6,740 | 6,630 | 6,690 | 258,300 |
| 2014/11/17 | 6,700 | 6,700 | 6,530 | 6,560 | 214,600 |
| 2014/11/14 | 6,790 | 6,830 | 6,700 | 6,800 | 228,200 |
| 2014/11/13 | 6,590 | 6,670 | 6,530 | 6,670 | 172,900 |
| 2014/11/12 | 6,670 | 6,730 | 6,580 | 6,590 | 199,200 |
| 2014/11/11 | 6,610 | 6,650 | 6,550 | 6,610 | 209,100 |
| 2014/11/10 | 6,590 | 6,610 | 6,510 | 6,560 | 165,800 |
| 2014/11/07 | 6,590 | 6,670 | 6,570 | 6,630 | 161,900 |
| 2014/11/06 | 6,880 | 6,920 | 6,590 | 6,590 | 293,800 |
| 2014/11/05 | 6,710 | 6,790 | 6,660 | 6,780 | 265,200 |
| 2014/11/04 | 7,060 | 7,130 | 6,680 | 6,730 | 375,200 |
| 2014/10/31 | 6,350 | 6,600 | 6,350 | 6,560 | 363,600 |
| 2014/10/30 | 6,190 | 6,360 | 6,180 | 6,320 | 279,500 |
| 2014/10/29 | 6,200 | 6,200 | 6,110 | 6,180 | 158,400 |
| 2014/10/28 | 6,110 | 6,170 | 6,080 | 6,130 | 110,500 |
| 2014/10/27 | 5,990 | 6,130 | 5,990 | 6,110 | 121,700 |
| 2014/10/24 | 5,990 | 6,010 | 5,910 | 5,980 | 132,900 |
| 2014/10/23 | 5,980 | 6,000 | 5,910 | 5,950 | 114,200 |
| 2014/10/22 | 5,900 | 5,990 | 5,890 | 5,990 | 170,600 |
| 2014/10/21 | 5,920 | 5,990 | 5,820 | 5,830 | 186,100 |
| 2014/10/20 | 5,790 | 5,890 | 5,730 | 5,880 | 200,700 |
| 2014/10/17 | 5,880 | 5,920 | 5,720 | 5,720 | 256,200 |
| 2014/10/16 | 5,850 | 5,980 | 5,840 | 5,900 | 210,300 |
| 2014/10/15 | 6,000 | 6,020 | 5,860 | 5,940 | 234,500 |
| 2014/10/14 | 5,970 | 6,080 | 5,950 | 6,010 | 338,100 |
| 2014/10/10 | 5,930 | 6,050 | 5,930 | 6,030 | 266,300 |
| 2014/10/09 | 6,020 | 6,060 | 5,990 | 6,020 | 217,700 |
| 2014/10/08 | 6,010 | 6,060 | 5,990 | 6,020 | 158,300 |
| 2014/10/07 | 6,130 | 6,210 | 6,110 | 6,130 | 149,100 |
| 2014/10/06 | 6,080 | 6,130 | 6,040 | 6,090 | 186,400 |
| 2014/10/03 | 5,970 | 6,070 | 5,970 | 6,050 | 163,800 |
| 2014/10/02 | 6,140 | 6,170 | 5,960 | 5,970 | 298,700 |
| 2014/10/01 | 6,170 | 6,240 | 6,160 | 6,160 | 192,500 |
| 2014/09/30 | 6,150 | 6,180 | 6,070 | 6,140 | 207,000 |
| 2014/09/29 | 6,110 | 6,220 | 6,060 | 6,170 | 214,600 |
| 2014/09/26 | 6,060 | 6,110 | 6,010 | 6,050 | 224,100 |
| 2014/09/25 | 6,080 | 6,150 | 6,050 | 6,110 | 359,400 |
| 2014/09/24 | 5,980 | 6,160 | 5,960 | 6,120 | 226,400 |
| 2014/09/22 | 5,980 | 6,030 | 5,950 | 6,020 | 185,400 |
| 2014/09/19 | 6,020 | 6,030 | 5,970 | 5,980 | 229,800 |
| 2014/09/18 | 6,030 | 6,040 | 5,960 | 5,990 | 226,600 |
| 2014/09/17 | 5,940 | 6,030 | 5,940 | 5,990 | 254,500 |
| 2014/09/16 | 5,980 | 6,000 | 5,940 | 5,970 | 120,700 |
| 2014/09/12 | 6,000 | 6,020 | 5,950 | 5,990 | 205,400 |
| 2014/09/11 | 6,080 | 6,160 | 6,000 | 6,020 | 291,900 |
| 2014/09/10 | 5,860 | 6,030 | 5,860 | 6,020 | 252,400 |
| 2014/09/09 | 5,910 | 5,930 | 5,790 | 5,810 | 250,700 |
| 2014/09/08 | 5,910 | 5,920 | 5,840 | 5,890 | 135,800 |
| 2014/09/05 | 6,010 | 6,010 | 5,880 | 5,910 | 182,400 |
| 2014/09/04 | 6,000 | 6,070 | 5,960 | 5,960 | 225,500 |
| 2014/09/03 | 6,080 | 6,110 | 5,950 | 5,980 | 304,700 |
| 2014/09/02 | 6,110 | 6,160 | 6,080 | 6,090 | 216,300 |
| 2014/09/01 | 6,000 | 6,090 | 6,000 | 6,080 | 126,300 |
| 2014/08/29 | 6,040 | 6,140 | 5,990 | 6,000 | 386,400 |
| 2014/08/28 | 6,110 | 6,170 | 6,080 | 6,110 | 210,100 |
| 2014/08/27 | 6,140 | 6,220 | 6,110 | 6,130 | 235,600 |
| 2014/08/26 | 6,180 | 6,220 | 6,170 | 6,180 | 116,200 |
| 2014/08/25 | 6,230 | 6,240 | 6,180 | 6,190 | 137,900 |
| 2014/08/22 | 6,290 | 6,290 | 6,230 | 6,230 | 163,300 |
| 2014/08/21 | 6,230 | 6,270 | 6,230 | 6,270 | 90,900 |
| 2014/08/20 | 6,190 | 6,270 | 6,180 | 6,240 | 129,500 |
| 2014/08/19 | 6,230 | 6,240 | 6,140 | 6,210 | 233,400 |
| 2014/08/18 | 6,190 | 6,230 | 6,150 | 6,190 | 268,000 |
| 2014/08/15 | 6,300 | 6,300 | 6,180 | 6,190 | 312,100 |
| 2014/08/14 | 6,410 | 6,440 | 6,270 | 6,360 | 255,300 |
| 2014/08/13 | 6,180 | 6,290 | 6,120 | 6,280 | 162,300 |
| 2014/08/12 | 6,280 | 6,290 | 6,190 | 6,240 | 240,000 |
| 2014/08/11 | 6,170 | 6,220 | 6,140 | 6,200 | 307,500 |
| 2014/08/08 | 5,940 | 6,160 | 5,940 | 6,090 | 705,900 |
| 2014/08/07 | 5,960 | 6,060 | 5,850 | 5,920 | 735,200 |
| 2014/08/06 | 5,870 | 5,960 | 5,770 | 5,860 | 703,800 |
| 2014/08/05 | 6,250 | 6,400 | 6,250 | 6,290 | 354,300 |
| 2014/08/04 | 6,020 | 6,290 | 6,010 | 6,270 | 282,300 |
| 2014/08/01 | 6,010 | 6,130 | 6,010 | 6,090 | 157,900 |
| 2014/07/31 | 6,110 | 6,130 | 6,070 | 6,080 | 115,000 |
| 2014/07/30 | 6,090 | 6,090 | 6,040 | 6,080 | 111,000 |
| 2014/07/29 | 6,040 | 6,130 | 6,040 | 6,100 | 114,700 |
| 2014/07/28 | 6,020 | 6,040 | 5,990 | 6,040 | 107,400 |
| 2014/07/25 | 5,870 | 6,020 | 5,870 | 6,010 | 250,600 |
| 2014/07/24 | 5,910 | 5,950 | 5,840 | 5,870 | 230,200 |
| 2014/07/23 | 6,020 | 6,050 | 5,950 | 5,990 | 141,000 |
| 2014/07/22 | 6,050 | 6,100 | 6,000 | 6,020 | 152,700 |
| 2014/07/18 | 6,040 | 6,150 | 6,000 | 6,020 | 207,000 |
| 2014/07/17 | 6,040 | 6,090 | 6,010 | 6,080 | 211,600 |
| 2014/07/16 | 5,990 | 6,060 | 5,960 | 6,010 | 219,900 |
| 2014/07/15 | 5,930 | 5,940 | 5,870 | 5,900 | 86,200 |
| 2014/07/14 | 5,790 | 5,910 | 5,780 | 5,900 | 145,400 |
| 2014/07/11 | 5,740 | 5,820 | 5,720 | 5,780 | 209,700 |
| 2014/07/10 | 5,830 | 5,850 | 5,780 | 5,790 | 150,300 |
| 2014/07/09 | 5,760 | 5,850 | 5,760 | 5,810 | 157,500 |
| 2014/07/08 | 5,840 | 5,860 | 5,790 | 5,800 | 266,400 |
| 2014/07/07 | 5,850 | 5,850 | 5,760 | 5,780 | 254,000 |
| 2014/07/04 | 5,800 | 5,830 | 5,780 | 5,820 | 142,100 |
| 2014/07/03 | 5,830 | 5,830 | 5,730 | 5,730 | 93,000 |
| 2014/07/02 | 5,780 | 5,820 | 5,760 | 5,780 | 170,500 |
| 2014/07/01 | 5,710 | 5,800 | 5,690 | 5,770 | 187,600 |
| 2014/06/30 | 5,680 | 5,710 | 5,640 | 5,700 | 151,200 |
| 2014/06/27 | 5,730 | 5,730 | 5,630 | 5,690 | 269,100 |
| 2014/06/26 | 5,700 | 5,730 | 5,670 | 5,680 | 119,400 |
| 2014/06/25 | 5,660 | 5,730 | 5,640 | 5,690 | 230,700 |
| 2014/06/24 | 5,570 | 5,720 | 5,570 | 5,670 | 249,300 |
| 2014/06/23 | 5,610 | 5,610 | 5,520 | 5,560 | 231,600 |
| 2014/06/20 | 5,500 | 5,620 | 5,490 | 5,610 | 355,200 |
| 2014/06/19 | 5,500 | 5,530 | 5,460 | 5,500 | 264,700 |
| 2014/06/18 | 5,480 | 5,510 | 5,450 | 5,480 | 223,100 |
| 2014/06/17 | 5,520 | 5,560 | 5,460 | 5,510 | 285,200 |
| 2014/06/16 | 5,520 | 5,600 | 5,500 | 5,530 | 255,900 |
| 2014/06/13 | 5,500 | 5,550 | 5,470 | 5,530 | 454,800 |
| 2014/06/12 | 5,550 | 5,620 | 5,510 | 5,580 | 280,200 |
| 2014/06/11 | 5,570 | 5,580 | 5,500 | 5,530 | 309,000 |
| 2014/06/10 | 5,630 | 5,650 | 5,580 | 5,600 | 217,200 |
| 2014/06/09 | 5,650 | 5,680 | 5,630 | 5,660 | 166,900 |
| 2014/06/06 | 5,660 | 5,690 | 5,560 | 5,620 | 521,600 |
| 2014/06/05 | 5,930 | 6,000 | 5,730 | 5,780 | 461,900 |
| 2014/06/04 | 5,890 | 5,930 | 5,830 | 5,930 | 559,400 |
| 2014/06/03 | 5,710 | 6,010 | 5,710 | 5,950 | 820,800 |
| 2014/06/02 | 5,590 | 5,640 | 5,530 | 5,620 | 293,700 |
| 2014/05/30 | 5,410 | 5,540 | 5,400 | 5,480 | 490,200 |
| 2014/05/29 | 5,600 | 5,630 | 5,530 | 5,540 | 261,900 |
| 2014/05/28 | 5,590 | 5,610 | 5,540 | 5,580 | 194,800 |
| 2014/05/27 | 5,570 | 5,590 | 5,510 | 5,560 | 314,500 |
| 2014/05/26 | 5,610 | 5,680 | 5,530 | 5,570 | 375,700 |
| 2014/05/23 | 5,430 | 5,540 | 5,430 | 5,510 | 440,400 |
| 2014/05/22 | 5,370 | 5,390 | 5,260 | 5,370 | 319,100 |
| 2014/05/21 | 5,330 | 5,380 | 5,280 | 5,370 | 378,400 |
| 2014/05/20 | 5,360 | 5,360 | 5,280 | 5,280 | 387,400 |
| 2014/05/19 | 5,240 | 5,460 | 5,240 | 5,320 | 370,800 |
| 2014/05/16 | 5,200 | 5,270 | 5,120 | 5,200 | 401,700 |
| 2014/05/15 | 5,140 | 5,300 | 5,130 | 5,220 | 540,400 |
| 2014/05/14 | 4,940 | 5,140 | 4,925 | 5,140 | 795,700 |
| 2014/05/13 | 4,730 | 4,745 | 4,620 | 4,640 | 223,200 |
| 2014/05/12 | 4,705 | 4,745 | 4,625 | 4,635 | 258,300 |
| 2014/05/09 | 4,665 | 4,800 | 4,635 | 4,745 | 282,400 |
| 2014/05/08 | 4,675 | 4,710 | 4,650 | 4,660 | 120,600 |
| 2014/05/07 | 4,555 | 4,675 | 4,550 | 4,645 | 415,700 |
| 2014/05/02 | 4,600 | 4,625 | 4,590 | 4,610 | 138,500 |
| 2014/05/01 | 4,580 | 4,650 | 4,575 | 4,645 | 147,800 |
| 2014/04/30 | 4,530 | 4,570 | 4,510 | 4,560 | 159,400 |
| 2014/04/28 | 4,575 | 4,585 | 4,500 | 4,515 | 124,100 |
| 2014/04/25 | 4,515 | 4,630 | 4,495 | 4,610 | 224,900 |
| 2014/04/24 | 4,570 | 4,580 | 4,485 | 4,495 | 286,900 |
| 2014/04/23 | 4,580 | 4,595 | 4,540 | 4,580 | 165,800 |
| 2014/04/22 | 4,640 | 4,645 | 4,560 | 4,575 | 125,300 |
| 2014/04/21 | 4,650 | 4,675 | 4,595 | 4,595 | 124,900 |
| 2014/04/18 | 4,645 | 4,660 | 4,615 | 4,655 | 143,100 |
| 2014/04/17 | 4,675 | 4,705 | 4,615 | 4,625 | 271,600 |
| 2014/04/16 | 4,665 | 4,705 | 4,615 | 4,705 | 191,000 |
| 2014/04/15 | 4,610 | 4,660 | 4,560 | 4,615 | 239,500 |
| 2014/04/14 | 4,565 | 4,625 | 4,555 | 4,580 | 129,900 |
| 2014/04/11 | 4,600 | 4,640 | 4,565 | 4,600 | 191,300 |
| 2014/04/10 | 4,745 | 4,770 | 4,680 | 4,685 | 230,000 |
| 2014/04/09 | 4,685 | 4,780 | 4,635 | 4,675 | 518,100 |
| 2014/04/08 | 4,775 | 4,845 | 4,700 | 4,715 | 794,300 |
| 2014/04/07 | 4,750 | 4,855 | 4,730 | 4,780 | 1,023,300 |
| 2014/04/04 | 4,555 | 4,620 | 4,530 | 4,610 | 277,500 |
| 2014/04/03 | 4,550 | 4,595 | 4,530 | 4,560 | 343,700 |
| 2014/04/02 | 4,560 | 4,570 | 4,510 | 4,520 | 215,700 |
| 2014/04/01 | 4,580 | 4,595 | 4,515 | 4,550 | 218,600 |
| 2014/03/31 | 4,535 | 4,590 | 4,505 | 4,580 | 262,500 |
| 2014/03/28 | 4,515 | 4,550 | 4,440 | 4,540 | 286,700 |
| 2014/03/27 | 4,440 | 4,595 | 4,410 | 4,585 | 650,200 |
| 2014/03/26 | 4,455 | 4,490 | 4,350 | 4,385 | 460,000 |
| 2014/03/25 | 4,555 | 4,560 | 4,460 | 4,480 | 296,000 |
| 2014/03/24 | 4,545 | 4,635 | 4,535 | 4,580 | 259,600 |
| 2014/03/20 | 4,570 | 4,580 | 4,435 | 4,475 | 203,200 |
| 2014/03/19 | 4,535 | 4,585 | 4,520 | 4,530 | 145,500 |
| 2014/03/18 | 4,485 | 4,555 | 4,445 | 4,495 | 183,300 |
| 2014/03/17 | 4,465 | 4,560 | 4,435 | 4,450 | 238,100 |
| 2014/03/14 | 4,615 | 4,620 | 4,450 | 4,460 | 341,600 |
| 2014/03/13 | 4,685 | 4,720 | 4,650 | 4,685 | 138,700 |
| 2014/03/12 | 4,740 | 4,750 | 4,655 | 4,655 | 127,900 |
| 2014/03/11 | 4,790 | 4,795 | 4,730 | 4,785 | 190,100 |
| 2014/03/10 | 4,725 | 4,775 | 4,695 | 4,770 | 273,900 |
| 2014/03/07 | 4,700 | 4,735 | 4,670 | 4,725 | 166,000 |
| 2014/03/06 | 4,660 | 4,675 | 4,610 | 4,665 | 186,600 |
| 2014/03/05 | 4,730 | 4,730 | 4,610 | 4,615 | 226,000 |
| 2014/03/04 | 4,595 | 4,705 | 4,555 | 4,675 | 163,700 |
| 2014/03/03 | 4,710 | 4,720 | 4,585 | 4,615 | 165,000 |
| 2014/02/28 | 4,745 | 4,770 | 4,695 | 4,755 | 359,200 |
| 2014/02/27 | 4,710 | 4,750 | 4,655 | 4,705 | 290,500 |
| 2014/02/26 | 4,670 | 4,730 | 4,650 | 4,695 | 169,400 |
| 2014/02/25 | 4,700 | 4,720 | 4,655 | 4,710 | 221,600 |
| 2014/02/24 | 4,670 | 4,710 | 4,570 | 4,650 | 258,900 |
| 2014/02/21 | 4,645 | 4,700 | 4,590 | 4,675 | 285,200 |
| 2014/02/20 | 4,640 | 4,670 | 4,540 | 4,595 | 334,300 |
| 2014/02/19 | 4,595 | 4,675 | 4,530 | 4,635 | 386,800 |
| 2014/02/18 | 4,435 | 4,550 | 4,430 | 4,540 | 433,000 |
| 2014/02/17 | 4,440 | 4,465 | 4,375 | 4,425 | 305,100 |
| 2014/02/14 | 4,440 | 4,490 | 4,350 | 4,405 | 378,300 |
| 2014/02/13 | 4,450 | 4,470 | 4,405 | 4,440 | 405,300 |
| 2014/02/12 | 4,345 | 4,450 | 4,305 | 4,400 | 526,100 |
| 2014/02/10 | 4,285 | 4,310 | 4,230 | 4,295 | 385,200 |
| 2014/02/07 | 4,270 | 4,300 | 4,170 | 4,200 | 451,900 |
| 2014/02/06 | 4,285 | 4,305 | 4,230 | 4,235 | 369,700 |
| 2014/02/05 | 4,300 | 4,465 | 4,270 | 4,320 | 963,600 |
| 2014/02/04 | 4,200 | 4,210 | 4,065 | 4,065 | 442,100 |
| 2014/02/03 | 4,375 | 4,375 | 4,235 | 4,235 | 278,500 |
| 2014/01/31 | 4,360 | 4,375 | 4,275 | 4,330 | 508,600 |
| 2014/01/30 | 4,460 | 4,470 | 4,325 | 4,350 | 394,400 |
| 2014/01/29 | 4,515 | 4,545 | 4,485 | 4,530 | 258,600 |
| 2014/01/28 | 4,440 | 4,515 | 4,430 | 4,430 | 285,600 |
| 2014/01/27 | 4,480 | 4,495 | 4,425 | 4,425 | 278,000 |
| 2014/01/24 | 4,600 | 4,670 | 4,545 | 4,590 | 323,000 |
| 2014/01/23 | 4,765 | 4,785 | 4,640 | 4,650 | 456,500 |
| 2014/01/22 | 4,800 | 4,800 | 4,740 | 4,780 | 278,800 |
| 2014/01/21 | 4,845 | 4,880 | 4,790 | 4,790 | 176,500 |
| 2014/01/20 | 4,865 | 4,880 | 4,820 | 4,840 | 134,200 |
| 2014/01/17 | 4,855 | 4,910 | 4,825 | 4,875 | 170,000 |
| 2014/01/16 | 4,860 | 4,915 | 4,850 | 4,870 | 147,300 |
| 2014/01/15 | 4,805 | 4,865 | 4,795 | 4,860 | 290,700 |
| 2014/01/14 | 4,820 | 4,850 | 4,770 | 4,780 | 305,300 |
| 2014/01/10 | 4,770 | 4,925 | 4,755 | 4,910 | 355,200 |
| 2014/01/09 | 4,820 | 4,830 | 4,770 | 4,820 | 176,000 |
| 2014/01/08 | 4,835 | 4,845 | 4,775 | 4,805 | 306,900 |
| 2014/01/07 | 4,850 | 4,900 | 4,800 | 4,810 | 306,200 |
| 2014/01/06 | 4,905 | 4,935 | 4,855 | 4,920 | 200,200 |