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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,078 | 1,084 | 1,072 | 1,074 | 815,500 |
| 2022/12/29 | 1,088 | 1,091 | 1,073 | 1,078 | 785,700 |
| 2022/12/28 | 1,082 | 1,088 | 1,075 | 1,086 | 774,400 |
| 2022/12/27 | 1,091 | 1,095 | 1,082 | 1,082 | 737,100 |
| 2022/12/26 | 1,087 | 1,096 | 1,083 | 1,090 | 671,300 |
| 2022/12/23 | 1,084 | 1,095 | 1,083 | 1,089 | 1,070,800 |
| 2022/12/22 | 1,100 | 1,101 | 1,087 | 1,093 | 1,154,200 |
| 2022/12/21 | 1,098 | 1,114 | 1,093 | 1,105 | 1,739,400 |
| 2022/12/20 | 1,112 | 1,121 | 1,083 | 1,098 | 1,426,900 |
| 2022/12/19 | 1,114 | 1,119 | 1,106 | 1,111 | 1,496,300 |
| 2022/12/16 | 1,117 | 1,131 | 1,111 | 1,118 | 1,586,700 |
| 2022/12/15 | 1,137 | 1,140 | 1,125 | 1,125 | 1,034,900 |
| 2022/12/14 | 1,150 | 1,159 | 1,139 | 1,140 | 910,700 |
| 2022/12/13 | 1,137 | 1,153 | 1,136 | 1,144 | 1,272,500 |
| 2022/12/12 | 1,126 | 1,142 | 1,123 | 1,135 | 1,051,700 |
| 2022/12/09 | 1,142 | 1,155 | 1,133 | 1,136 | 1,923,300 |
| 2022/12/08 | 1,153 | 1,157 | 1,143 | 1,150 | 2,001,700 |
| 2022/12/07 | 1,138 | 1,156 | 1,134 | 1,146 | 1,626,400 |
| 2022/12/06 | 1,132 | 1,167 | 1,130 | 1,154 | 2,486,300 |
| 2022/12/05 | 1,130 | 1,138 | 1,105 | 1,129 | 2,179,100 |
| 2022/12/02 | 1,100 | 1,116 | 1,091 | 1,108 | 2,036,500 |
| 2022/12/01 | 1,112 | 1,117 | 1,089 | 1,101 | 1,643,200 |
| 2022/11/30 | 1,111 | 1,128 | 1,111 | 1,114 | 2,474,100 |
| 2022/11/29 | 1,142 | 1,142 | 1,123 | 1,125 | 3,412,600 |
| 2022/11/28 | 1,160 | 1,169 | 1,142 | 1,145 | 1,523,900 |
| 2022/11/25 | 1,158 | 1,170 | 1,150 | 1,156 | 1,544,300 |
| 2022/11/24 | 1,154 | 1,160 | 1,144 | 1,150 | 1,674,200 |
| 2022/11/22 | 1,126 | 1,148 | 1,125 | 1,142 | 2,003,700 |
| 2022/11/21 | 1,118 | 1,127 | 1,111 | 1,122 | 1,967,900 |
| 2022/11/18 | 1,100 | 1,116 | 1,097 | 1,109 | 2,425,600 |
| 2022/11/17 | 1,090 | 1,115 | 1,083 | 1,102 | 2,402,100 |
| 2022/11/16 | 1,070 | 1,091 | 1,066 | 1,090 | 2,367,700 |
| 2022/11/15 | 1,064 | 1,072 | 1,058 | 1,066 | 1,949,000 |
| 2022/11/14 | 1,039 | 1,070 | 1,038 | 1,062 | 2,811,400 |
| 2022/11/11 | 1,029 | 1,043 | 1,029 | 1,035 | 2,202,400 |
| 2022/11/10 | 999 | 1,036 | 988 | 1,026 | 2,981,100 |
| 2022/11/09 | 982 | 1,006 | 973 | 998 | 3,657,900 |
| 2022/11/08 | 999 | 1,001 | 990 | 1,000 | 845,500 |
| 2022/11/07 | 985 | 1,001 | 983 | 992 | 1,103,200 |
| 2022/11/04 | 994 | 999 | 979 | 982 | 1,288,500 |
| 2022/11/02 | 997 | 1,014 | 993 | 1,006 | 1,382,400 |
| 2022/11/01 | 1,014 | 1,018 | 1,001 | 1,001 | 1,307,400 |
| 2022/10/31 | 1,011 | 1,023 | 1,001 | 1,018 | 2,311,200 |
| 2022/10/28 | 981 | 1,000 | 978 | 988 | 1,458,400 |
| 2022/10/27 | 1,007 | 1,007 | 990 | 991 | 1,094,000 |
| 2022/10/26 | 986 | 1,012 | 984 | 1,009 | 1,781,600 |
| 2022/10/25 | 982 | 982 | 972 | 976 | 956,000 |
| 2022/10/24 | 977 | 982 | 972 | 975 | 1,088,100 |
| 2022/10/21 | 975 | 977 | 962 | 962 | 1,344,500 |
| 2022/10/20 | 978 | 987 | 976 | 980 | 1,299,700 |
| 2022/10/19 | 995 | 1,008 | 992 | 993 | 1,093,900 |
| 2022/10/18 | 993 | 999 | 988 | 995 | 1,080,100 |
| 2022/10/17 | 994 | 995 | 981 | 983 | 861,000 |
| 2022/10/14 | 992 | 1,000 | 984 | 994 | 1,024,100 |
| 2022/10/13 | 987 | 988 | 973 | 983 | 881,000 |
| 2022/10/12 | 987 | 990 | 976 | 983 | 1,013,000 |
| 2022/10/11 | 979 | 990 | 975 | 984 | 1,013,700 |
| 2022/10/07 | 980 | 996 | 979 | 993 | 1,130,800 |
| 2022/10/06 | 1,000 | 1,009 | 993 | 994 | 1,290,400 |
| 2022/10/05 | 1,002 | 1,003 | 991 | 999 | 1,400,500 |
| 2022/10/04 | 978 | 1,000 | 974 | 999 | 1,846,500 |
| 2022/10/03 | 967 | 972 | 956 | 966 | 1,671,300 |
| 2022/09/30 | 987 | 990 | 970 | 975 | 2,534,900 |
| 2022/09/29 | 969 | 990 | 957 | 986 | 2,274,200 |
| 2022/09/28 | 962 | 972 | 959 | 970 | 2,121,100 |
| 2022/09/27 | 965 | 978 | 963 | 970 | 1,885,200 |
| 2022/09/26 | 964 | 977 | 960 | 966 | 2,816,000 |
| 2022/09/22 | 968 | 970 | 960 | 964 | 1,979,600 |
| 2022/09/21 | 976 | 985 | 972 | 982 | 1,463,500 |
| 2022/09/20 | 982 | 985 | 978 | 979 | 1,559,000 |
| 2022/09/16 | 977 | 985 | 973 | 982 | 2,030,800 |
| 2022/09/15 | 980 | 990 | 976 | 986 | 1,648,600 |
| 2022/09/14 | 988 | 993 | 979 | 985 | 2,544,400 |
| 2022/09/13 | 1,017 | 1,024 | 1,001 | 1,007 | 1,537,600 |
| 2022/09/12 | 1,014 | 1,027 | 1,009 | 1,023 | 1,387,100 |
| 2022/09/09 | 1,005 | 1,017 | 1,002 | 1,009 | 2,144,300 |
| 2022/09/08 | 994 | 1,002 | 988 | 1,001 | 1,742,300 |
| 2022/09/07 | 989 | 989 | 978 | 983 | 1,383,200 |
| 2022/09/06 | 996 | 1,004 | 985 | 985 | 1,155,200 |
| 2022/09/05 | 985 | 993 | 984 | 988 | 972,300 |
| 2022/09/02 | 991 | 995 | 976 | 995 | 2,147,500 |
| 2022/09/01 | 989 | 998 | 985 | 985 | 2,036,900 |
| 2022/08/31 | 997 | 1,006 | 996 | 1,006 | 1,336,900 |
| 2022/08/30 | 1,003 | 1,005 | 996 | 1,005 | 1,162,100 |
| 2022/08/29 | 988 | 1,003 | 986 | 1,002 | 1,558,200 |
| 2022/08/26 | 1,011 | 1,012 | 999 | 1,004 | 1,322,700 |
| 2022/08/25 | 1,012 | 1,017 | 1,008 | 1,010 | 1,376,000 |
| 2022/08/24 | 1,016 | 1,022 | 1,010 | 1,019 | 1,089,200 |
| 2022/08/23 | 1,009 | 1,025 | 1,009 | 1,022 | 1,067,200 |
| 2022/08/22 | 1,008 | 1,028 | 1,008 | 1,025 | 1,080,400 |
| 2022/08/19 | 1,026 | 1,032 | 1,020 | 1,026 | 1,218,500 |
| 2022/08/18 | 1,046 | 1,049 | 1,033 | 1,034 | 942,300 |
| 2022/08/17 | 1,051 | 1,057 | 1,044 | 1,052 | 1,095,400 |
| 2022/08/16 | 1,045 | 1,047 | 1,038 | 1,045 | 905,700 |
| 2022/08/15 | 1,040 | 1,053 | 1,037 | 1,050 | 1,017,900 |
| 2022/08/12 | 1,043 | 1,052 | 1,035 | 1,040 | 1,296,600 |
| 2022/08/10 | 1,020 | 1,043 | 1,014 | 1,043 | 1,285,900 |
| 2022/08/09 | 1,043 | 1,050 | 1,024 | 1,024 | 1,202,800 |
| 2022/08/08 | 1,062 | 1,063 | 1,035 | 1,038 | 1,740,500 |
| 2022/08/05 | 1,058 | 1,074 | 1,048 | 1,058 | 1,751,200 |
| 2022/08/04 | 1,070 | 1,070 | 1,048 | 1,062 | 1,916,200 |
| 2022/08/03 | 1,051 | 1,054 | 1,039 | 1,049 | 1,771,500 |
| 2022/08/02 | 1,070 | 1,073 | 1,038 | 1,042 | 1,910,500 |
| 2022/08/01 | 1,075 | 1,084 | 1,072 | 1,081 | 1,140,800 |
| 2022/07/29 | 1,096 | 1,096 | 1,071 | 1,077 | 1,674,900 |
| 2022/07/28 | 1,102 | 1,102 | 1,081 | 1,088 | 1,848,500 |
| 2022/07/27 | 1,100 | 1,103 | 1,093 | 1,100 | 1,257,600 |
| 2022/07/26 | 1,103 | 1,104 | 1,089 | 1,094 | 1,211,500 |
| 2022/07/25 | 1,103 | 1,107 | 1,098 | 1,103 | 985,100 |
| 2022/07/22 | 1,105 | 1,118 | 1,104 | 1,104 | 1,287,300 |
| 2022/07/21 | 1,082 | 1,109 | 1,082 | 1,109 | 1,176,600 |
| 2022/07/20 | 1,092 | 1,103 | 1,081 | 1,102 | 1,238,900 |
| 2022/07/19 | 1,089 | 1,090 | 1,067 | 1,077 | 1,503,000 |
| 2022/07/15 | 1,089 | 1,098 | 1,077 | 1,093 | 1,369,600 |
| 2022/07/14 | 1,074 | 1,083 | 1,071 | 1,080 | 1,134,900 |
| 2022/07/13 | 1,092 | 1,093 | 1,074 | 1,081 | 1,601,800 |
| 2022/07/12 | 1,097 | 1,100 | 1,082 | 1,086 | 1,519,700 |
| 2022/07/11 | 1,104 | 1,105 | 1,088 | 1,104 | 1,914,500 |
| 2022/07/08 | 1,087 | 1,091 | 1,067 | 1,078 | 2,749,400 |
| 2022/07/07 | 1,086 | 1,096 | 1,074 | 1,094 | 1,706,600 |
| 2022/07/06 | 1,053 | 1,082 | 1,051 | 1,081 | 2,008,500 |
| 2022/07/05 | 1,061 | 1,061 | 1,046 | 1,053 | 916,900 |
| 2022/07/04 | 1,074 | 1,075 | 1,049 | 1,057 | 958,400 |
| 2022/07/01 | 1,064 | 1,083 | 1,052 | 1,055 | 1,571,600 |
| 2022/06/30 | 1,060 | 1,077 | 1,058 | 1,064 | 2,098,700 |
| 2022/06/29 | 1,037 | 1,066 | 1,036 | 1,065 | 1,888,800 |
| 2022/06/28 | 1,045 | 1,058 | 1,036 | 1,058 | 1,930,900 |
| 2022/06/27 | 1,045 | 1,050 | 1,035 | 1,048 | 1,475,100 |
| 2022/06/24 | 1,039 | 1,043 | 1,024 | 1,042 | 1,923,900 |
| 2022/06/23 | 1,017 | 1,034 | 1,017 | 1,034 | 3,211,700 |
| 2022/06/22 | 1,000 | 1,018 | 998 | 1,011 | 3,081,700 |
| 2022/06/21 | 1,005 | 1,010 | 993 | 999 | 2,162,900 |
| 2022/06/20 | 996 | 998 | 983 | 993 | 2,023,300 |
| 2022/06/17 | 970 | 996 | 968 | 996 | 4,162,400 |
| 2022/06/16 | 991 | 994 | 981 | 985 | 2,720,600 |
| 2022/06/15 | 985 | 988 | 968 | 978 | 4,230,600 |
| 2022/06/14 | 984 | 999 | 982 | 995 | 2,937,100 |
| 2022/06/13 | 998 | 1,010 | 993 | 1,008 | 1,972,200 |
| 2022/06/10 | 1,005 | 1,012 | 1,002 | 1,008 | 2,222,100 |
| 2022/06/09 | 1,010 | 1,033 | 1,008 | 1,021 | 2,774,900 |
| 2022/06/08 | 999 | 1,026 | 998 | 1,019 | 3,639,600 |
| 2022/06/07 | 997 | 1,005 | 990 | 995 | 4,267,400 |
| 2022/06/06 | 1,001 | 1,014 | 1,000 | 1,004 | 1,926,200 |
| 2022/06/03 | 1,007 | 1,024 | 1,002 | 1,006 | 3,029,200 |
| 2022/06/02 | 1,021 | 1,023 | 1,005 | 1,011 | 3,746,200 |
| 2022/06/01 | 1,038 | 1,069 | 1,037 | 1,051 | 3,190,300 |
| 2022/05/31 | 1,033 | 1,071 | 1,030 | 1,042 | 29,851,200 |
| 2022/05/30 | 1,030 | 1,051 | 1,028 | 1,049 | 3,347,000 |
| 2022/05/27 | 1,024 | 1,025 | 1,011 | 1,024 | 3,363,100 |
| 2022/05/26 | 1,008 | 1,018 | 1,005 | 1,014 | 3,076,700 |
| 2022/05/25 | 1,011 | 1,028 | 1,002 | 1,021 | 3,113,600 |
| 2022/05/24 | 1,014 | 1,023 | 1,007 | 1,022 | 3,143,400 |
| 2022/05/23 | 1,017 | 1,034 | 1,015 | 1,033 | 2,682,900 |
| 2022/05/20 | 1,010 | 1,023 | 1,004 | 1,007 | 2,876,000 |
| 2022/05/19 | 997 | 1,011 | 997 | 1,009 | 3,363,400 |
| 2022/05/18 | 1,014 | 1,027 | 1,006 | 1,019 | 3,247,800 |
| 2022/05/17 | 1,005 | 1,029 | 1,005 | 1,013 | 3,522,300 |
| 2022/05/16 | 1,036 | 1,039 | 995 | 1,000 | 3,969,200 |
| 2022/05/13 | 1,010 | 1,033 | 990 | 1,029 | 5,648,800 |
| 2022/05/12 | 1,060 | 1,062 | 1,020 | 1,021 | 3,937,400 |
| 2022/05/11 | 1,093 | 1,105 | 1,050 | 1,064 | 4,057,400 |
| 2022/05/10 | 1,073 | 1,101 | 1,070 | 1,094 | 3,787,600 |
| 2022/05/09 | 1,076 | 1,084 | 1,063 | 1,075 | 3,512,000 |
| 2022/05/06 | 1,088 | 1,098 | 1,064 | 1,095 | 2,867,900 |
| 2022/05/02 | 1,061 | 1,082 | 1,056 | 1,079 | 1,690,000 |
| 2022/04/28 | 1,040 | 1,063 | 1,039 | 1,063 | 1,808,300 |
| 2022/04/27 | 1,026 | 1,037 | 1,017 | 1,034 | 2,435,300 |
| 2022/04/26 | 1,039 | 1,053 | 1,033 | 1,039 | 1,831,900 |
| 2022/04/25 | 1,032 | 1,044 | 1,024 | 1,039 | 2,157,200 |
| 2022/04/22 | 1,048 | 1,054 | 1,035 | 1,052 | 2,638,900 |
| 2022/04/21 | 1,022 | 1,054 | 1,021 | 1,046 | 2,772,400 |
| 2022/04/20 | 1,018 | 1,037 | 1,008 | 1,020 | 2,881,600 |
| 2022/04/19 | 1,017 | 1,032 | 1,006 | 1,009 | 3,789,900 |
| 2022/04/18 | 1,039 | 1,047 | 1,007 | 1,013 | 3,545,600 |
| 2022/04/15 | 1,072 | 1,075 | 1,043 | 1,045 | 4,000,300 |
| 2022/04/14 | 1,104 | 1,127 | 1,081 | 1,082 | 3,230,500 |
| 2022/04/13 | 1,097 | 1,122 | 1,090 | 1,099 | 3,856,800 |
| 2022/04/12 | 1,147 | 1,150 | 1,081 | 1,089 | 4,482,900 |
| 2022/04/11 | 1,209 | 1,220 | 1,204 | 1,210 | 1,410,600 |
| 2022/04/08 | 1,226 | 1,228 | 1,207 | 1,215 | 1,577,900 |
| 2022/04/07 | 1,200 | 1,212 | 1,191 | 1,212 | 1,864,300 |
| 2022/04/06 | 1,224 | 1,230 | 1,204 | 1,206 | 2,010,000 |
| 2022/04/05 | 1,250 | 1,251 | 1,218 | 1,225 | 1,796,400 |
| 2022/04/04 | 1,230 | 1,241 | 1,221 | 1,238 | 1,266,900 |
| 2022/04/01 | 1,220 | 1,235 | 1,209 | 1,228 | 1,388,700 |
| 2022/03/31 | 1,257 | 1,267 | 1,227 | 1,227 | 2,312,200 |
| 2022/03/30 | 1,305 | 1,308 | 1,259 | 1,269 | 1,513,900 |
| 2022/03/29 | 1,300 | 1,309 | 1,291 | 1,302 | 1,344,700 |
| 2022/03/28 | 1,321 | 1,321 | 1,301 | 1,304 | 695,900 |
| 2022/03/25 | 1,324 | 1,339 | 1,321 | 1,333 | 745,700 |
| 2022/03/24 | 1,339 | 1,339 | 1,311 | 1,318 | 842,800 |
| 2022/03/23 | 1,319 | 1,338 | 1,310 | 1,335 | 984,400 |
| 2022/03/22 | 1,315 | 1,324 | 1,290 | 1,295 | 1,531,700 |
| 2022/03/18 | 1,322 | 1,328 | 1,307 | 1,323 | 1,838,100 |
| 2022/03/17 | 1,341 | 1,341 | 1,309 | 1,310 | 1,651,300 |
| 2022/03/16 | 1,309 | 1,326 | 1,309 | 1,313 | 1,782,900 |
| 2022/03/15 | 1,246 | 1,290 | 1,246 | 1,285 | 1,164,300 |
| 2022/03/14 | 1,260 | 1,270 | 1,245 | 1,246 | 727,800 |
| 2022/03/11 | 1,271 | 1,273 | 1,243 | 1,249 | 1,609,300 |
| 2022/03/10 | 1,261 | 1,274 | 1,249 | 1,268 | 1,260,500 |
| 2022/03/09 | 1,217 | 1,234 | 1,210 | 1,224 | 1,036,800 |
| 2022/03/08 | 1,222 | 1,253 | 1,222 | 1,236 | 1,513,300 |
| 2022/03/07 | 1,235 | 1,238 | 1,215 | 1,231 | 1,403,800 |
| 2022/03/04 | 1,255 | 1,261 | 1,240 | 1,246 | 1,330,800 |
| 2022/03/03 | 1,269 | 1,270 | 1,251 | 1,268 | 878,800 |
| 2022/03/02 | 1,275 | 1,287 | 1,258 | 1,259 | 795,000 |
| 2022/03/01 | 1,304 | 1,315 | 1,291 | 1,291 | 935,800 |
| 2022/02/28 | 1,273 | 1,307 | 1,266 | 1,304 | 2,395,900 |
| 2022/02/25 | 1,254 | 1,275 | 1,250 | 1,267 | 1,282,300 |
| 2022/02/24 | 1,260 | 1,263 | 1,237 | 1,247 | 1,528,500 |
| 2022/02/22 | 1,281 | 1,286 | 1,265 | 1,274 | 992,000 |
| 2022/02/21 | 1,277 | 1,293 | 1,271 | 1,284 | 704,800 |
| 2022/02/18 | 1,275 | 1,311 | 1,274 | 1,305 | 876,400 |
| 2022/02/17 | 1,305 | 1,307 | 1,289 | 1,293 | 1,096,300 |
| 2022/02/16 | 1,315 | 1,324 | 1,302 | 1,310 | 1,132,600 |
| 2022/02/15 | 1,290 | 1,310 | 1,286 | 1,304 | 1,067,400 |
| 2022/02/14 | 1,303 | 1,313 | 1,283 | 1,289 | 1,948,700 |
| 2022/02/10 | 1,365 | 1,369 | 1,320 | 1,334 | 1,812,600 |
| 2022/02/09 | 1,333 | 1,348 | 1,322 | 1,337 | 846,600 |
| 2022/02/08 | 1,332 | 1,341 | 1,324 | 1,328 | 835,700 |
| 2022/02/07 | 1,314 | 1,327 | 1,311 | 1,321 | 651,100 |
| 2022/02/04 | 1,305 | 1,325 | 1,302 | 1,319 | 1,253,200 |
| 2022/02/03 | 1,291 | 1,305 | 1,287 | 1,300 | 1,151,600 |
| 2022/02/02 | 1,293 | 1,315 | 1,293 | 1,307 | 1,531,600 |
| 2022/02/01 | 1,313 | 1,313 | 1,287 | 1,287 | 1,239,300 |
| 2022/01/31 | 1,289 | 1,306 | 1,277 | 1,297 | 1,197,000 |
| 2022/01/28 | 1,274 | 1,285 | 1,267 | 1,282 | 1,578,000 |
| 2022/01/27 | 1,308 | 1,315 | 1,266 | 1,278 | 1,477,100 |
| 2022/01/26 | 1,327 | 1,332 | 1,308 | 1,324 | 1,087,900 |
| 2022/01/25 | 1,318 | 1,335 | 1,305 | 1,334 | 1,054,600 |
| 2022/01/24 | 1,284 | 1,327 | 1,283 | 1,327 | 1,474,000 |
| 2022/01/21 | 1,299 | 1,300 | 1,275 | 1,289 | 1,901,100 |
| 2022/01/20 | 1,301 | 1,320 | 1,300 | 1,305 | 1,595,500 |
| 2022/01/19 | 1,330 | 1,338 | 1,298 | 1,301 | 1,486,900 |
| 2022/01/18 | 1,380 | 1,383 | 1,340 | 1,343 | 1,530,700 |
| 2022/01/17 | 1,389 | 1,395 | 1,370 | 1,380 | 670,200 |
| 2022/01/14 | 1,403 | 1,414 | 1,378 | 1,386 | 1,602,200 |
| 2022/01/13 | 1,460 | 1,463 | 1,431 | 1,432 | 1,270,100 |
| 2022/01/12 | 1,437 | 1,457 | 1,435 | 1,439 | 1,396,200 |
| 2022/01/11 | 1,423 | 1,432 | 1,408 | 1,427 | 1,158,200 |
| 2022/01/07 | 1,417 | 1,425 | 1,401 | 1,409 | 854,800 |
| 2022/01/06 | 1,410 | 1,432 | 1,409 | 1,415 | 919,800 |
| 2022/01/05 | 1,421 | 1,431 | 1,416 | 1,422 | 1,074,600 |
| 2022/01/04 | 1,417 | 1,439 | 1,412 | 1,432 | 788,400 |