[4536 東証1部] 参天製薬 日足 時系列データ

[4536 東証1部] 参天製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281557.001571.001553.001567.0012987002030107100
2017-04-271562.001565.001544.001554.0016260002524673500
2017-04-261577.001595.001558.001569.0016922002663495500
2017-04-251570.001576.001555.001558.0010939001708399700
2017-04-241578.001584.001565.001578.0011538001817525800
2017-04-211550.001571.001548.001563.0015133002361307700
2017-04-201529.001553.001526.001541.0017668002725998900
2017-04-191511.001543.001507.001516.0022159003381132700
2017-04-181549.001558.001536.001539.0016222002502705500
2017-04-171490.001528.001486.001526.0011831001794332600
2017-04-141529.001530.001492.001496.0013145001982548000
2017-04-131505.001526.001503.001520.0021969003334348600
2017-04-121515.001539.001508.001520.0021777003310641200
2017-04-111516.001529.001507.001521.0027430004165676400
2017-04-101528.001530.001498.001501.0019896003003402800
2017-04-071531.001531.001503.001517.0017236002618103900
2017-04-061540.001543.001506.001512.0023221003525464900
2017-04-051531.001566.001521.001541.0027216004197969600
2017-04-041583.001587.001543.001559.0042980006694024800
2017-04-031612.001621.001577.001611.0030129004824691100
2017-03-311655.001662.001612.001612.0020144003285781100
2017-03-301693.001697.001647.001654.0026147004359424600
2017-03-291696.001700.001668.001670.0022549003794152200
2017-03-281691.001713.001685.001703.0015725002672384100
2017-03-271690.001705.001673.001678.0017505002948039800
2017-03-241657.001680.001652.001676.009299001556330700
2017-03-231641.001656.001633.001649.0013564002233753000
2017-03-221648.001661.001645.001646.0013442002218611800
2017-03-211692.001700.001657.001678.0019200003227608500
2017-03-171640.001671.001632.001661.0025441004217059900
2017-03-161655.001663.001648.001660.009402001559130700
2017-03-151670.001671.001651.001667.006911001149834000
2017-03-141670.001678.001655.001671.0010296001719519300
2017-03-131636.001667.001636.001662.009552001584648000
2017-03-101638.001647.001629.001636.0021422003509551300
2017-03-091641.001641.001618.001620.0011385001850562300
2017-03-081641.001641.001628.001633.0014484002367552700
2017-03-071632.001644.001619.001641.008812001442539500
2017-03-061624.001644.001617.001636.009887001615973100
2017-03-031637.001642.001624.001631.0015423002516694100
2017-03-021641.001644.001626.001639.0016772002747828200
2017-03-011613.001632.001607.001627.0012976002105735700
2017-02-281639.001642.001607.001610.0018564003011882000
2017-02-271615.001640.001610.001634.0015764002567936400
2017-02-241631.001632.001606.001621.0013535002191544600
2017-02-231598.001639.001590.001638.0018765003044031600
2017-02-221628.001630.001594.001599.0022796003655468100
2017-02-211623.001633.001609.001633.0011038001795067800
2017-02-201604.001626.001594.001623.0013063002109126700
2017-02-171610.001631.001595.001625.0021836003527327800
2017-02-161635.001643.001626.001639.0014955002446348100
2017-02-151645.001648.001629.001640.0013708002246589100
2017-02-141635.001638.001617.001621.0015878002579139900
2017-02-131627.001652.001623.001639.0016854002764467600
2017-02-101593.001624.001587.001623.0023529003799054700
2017-02-091573.001584.001563.001576.0019690003103561900
2017-02-081520.001605.001515.001577.0033317005247527700
2017-02-071506.001522.001502.001510.0022932003465478800
2017-02-061488.001500.001477.001500.0030005004477657000
2017-02-031448.001471.001433.001470.0023556003440120400
2017-02-021460.001472.001444.001450.0021421003120898100
2017-02-011428.001448.001417.001447.0022263003197159900
2017-01-311405.001422.001401.001416.0022496003180606500
2017-01-301429.001430.001392.001411.0023083003251713400
2017-01-271410.001432.001409.001412.0021745003083869300
2017-01-261381.001393.001375.001391.0014665002035213400
2017-01-251382.001391.001355.001367.0014740002012987200
2017-01-241352.001375.001347.001368.0017718002421129600
2017-01-231361.001362.001343.001352.0013579001837466800
2017-01-201380.001384.001366.001375.0011165001536035200
2017-01-191375.001390.001367.001376.0012589001734003000
2017-01-181398.001400.001368.001375.0019392002673594100
2017-01-171441.001443.001407.001409.0011105001571204600
2017-01-161449.001450.001428.001436.008146001171603100
2017-01-131440.001458.001437.001454.0011687001694082300
2017-01-121470.001473.001432.001438.0020264002929264000
2017-01-111480.001493.001471.001486.0014540002157763500
2017-01-101505.001515.001479.001481.0023446003499175200
2017-01-061459.001483.001457.001481.0016543002435239800
2017-01-051440.001467.001439.001458.0015659002280936300
2017-01-041438.001442.001426.001436.0017178002465327100
2016-12-301413.001432.001407.001430.0015398002190272700
2016-12-291403.001425.001397.001406.0017396002449169800
2016-12-281422.001422.001406.001411.0012425001755455700
2016-12-271421.001435.001416.001420.0012775001819045200
2016-12-261415.001424.001410.001419.0014237002019660200
2016-12-221415.001421.001402.001408.0017842002514243300
2016-12-211413.001423.001406.001412.0022611003197526500
2016-12-201407.001421.001405.001413.0019137002706212000
2016-12-191385.001407.001385.001400.0021064002946806000
2016-12-161378.001384.001370.001377.0024717003406668300
2016-12-151370.001385.001362.001378.0024793003411524000
2016-12-141372.001373.001353.001359.0023198003161913400
2016-12-131320.001358.001317.001354.0024668003312218700
2016-12-121305.001322.001287.001316.0026072003414321100
2016-12-091264.001285.001263.001280.0027831003543830700
2016-12-081301.001303.001251.001263.0035574004511370600
2016-12-071320.001322.001295.001309.0018869002464190800
2016-12-061334.001342.001309.001319.0023273003079295100
2016-12-051345.001356.001302.001317.0026158003455032500
2016-12-021370.001372.001343.001350.0031217004226404300
2016-12-011405.001407.001381.001388.0028263003943846500
2016-11-301425.001426.001390.001396.0067301009427349600
2016-11-291448.001457.001435.001439.0019988002885408400
2016-11-281475.001480.001463.001477.0011011001622460600
2016-11-251477.001486.001469.001483.0012076001784636500
2016-11-241511.001511.001471.001473.0012121001795540300
2016-11-221495.001505.001487.001502.0014072002110194600
2016-11-211499.001512.001498.001504.0012175001831402200
2016-11-181501.001514.001475.001490.0021869003265233700
2016-11-171544.001549.001522.001529.0015279002338202200
2016-11-161535.001555.001527.001550.0024548003788558600
2016-11-151500.001520.001475.001519.0023644003553630700
2016-11-141517.001517.001464.001468.0017536002594355500
2016-11-111502.001517.001489.001504.0021107003175782600
2016-11-101473.001490.001453.001487.0017280002546378800
2016-11-091436.001470.001379.001396.0019967002829268900
2016-11-081455.001461.001435.001436.0012254001768185000
2016-11-071462.001466.001436.001447.0014835002144660400
2016-11-041463.001463.001420.001444.0022382003221175900
2016-11-021512.001512.001471.001480.0011674001735509400
2016-11-011534.001534.001512.001514.0011476001743424900
2016-10-311520.001534.001507.001534.0015712002396889800
2016-10-281516.001529.001515.001526.0014130002151661800
2016-10-271513.001523.001503.001509.0010217001543039100
2016-10-261506.001517.001500.001513.0010843001637793900
2016-10-251497.001507.001490.001505.0011911001787672000
2016-10-241495.001506.001487.001494.0020075002999607800
2016-10-211530.001530.001503.001504.0015586002353154800
2016-10-201535.001537.001517.001523.0018510002820612100
2016-10-191524.001542.001522.001536.0020058003079311700
2016-10-181497.001535.001495.001524.0017724002696098700
2016-10-171489.001497.001477.001497.0015972002380103700
2016-10-141515.001518.001499.001502.0010526001585253200
2016-10-131500.001514.001488.001512.0012867001936465000
2016-10-121498.001514.001490.001502.0012395001863790000
2016-10-111511.001520.001503.001517.0015431002334525400
2016-10-071534.001534.001514.001516.0011049001680573500
2016-10-061529.001529.001505.001520.0012400001879167400
2016-10-051535.001544.001511.001522.0015935002424929200
2016-10-041497.001528.001490.001528.0019285002925495100
2016-10-031496.001515.001487.001493.0013053001950896800
2016-09-301465.001487.001456.001483.0019383002858448900
2016-09-291510.001512.001489.001493.0011473001718803000
2016-09-281503.001509.001475.001497.0012922001926619200
2016-09-271474.001524.001472.001523.0017816002679295800
2016-09-261492.001504.001483.001485.0011475001714288200
2016-09-231485.001497.001479.001492.0016369002439038800
2016-09-211438.001475.001426.001473.0020645002995120800
2016-09-201438.001452.001424.001431.0024721003550987400
2016-09-161426.001450.001424.001448.0022022003173816400
2016-09-151425.001442.001420.001425.0019352002765582300
2016-09-141409.001432.001402.001421.0020899002975451000
2016-09-131410.001436.001406.001418.0026951003825700000
2016-09-121366.001371.001356.001360.0010019001364472800
2016-09-091370.001381.001364.001377.0016360002246147500
2016-09-081366.001370.001347.001365.0016612002260053100
2016-09-071349.001373.001349.001358.0017858002428390300
2016-09-061325.001356.001323.001353.0017185002313085300
2016-09-051357.001363.001332.001333.0013745001841805800
2016-09-021340.001376.001338.001339.0020214002725636900
2016-09-011304.001334.001299.001329.0017678002341542600
2016-08-311306.001310.001287.001302.0018327002377237900
2016-08-301304.001320.001304.001310.009119001197064400
2016-08-291349.001353.001303.001313.0015037001978199500
2016-08-261356.001358.001320.001324.0013276001765595300
2016-08-251385.001388.001349.001363.0013966001902769600
2016-08-241398.001402.001372.001392.0011837001642193300
2016-08-231371.001397.001370.001388.0018605002578462000
2016-08-221362.001381.001357.001362.0021590002947585000
2016-08-191379.001379.001301.001332.0029602003944322000
2016-08-181426.001428.001394.001395.0017921002519926800
2016-08-171448.001454.001427.001430.0017741002547390100
2016-08-161487.001487.001448.001458.0016204002366332900
2016-08-151516.001518.001477.001489.0014449002156059900
2016-08-121544.001546.001512.001524.0013115001997774500
2016-08-101518.001518.001494.001504.0010573001587549700
2016-08-091511.001518.001495.001518.0013110001977246100
2016-08-081567.001567.001501.001514.0016763002546969400
2016-08-051547.001576.001535.001550.0019153002966259400
2016-08-041588.001597.001522.001532.0019612003031716200
2016-08-031600.001628.001592.001611.0014275002299127400
2016-08-021689.001718.001688.001707.009007001537759000
2016-08-011694.001733.001686.001733.007183001233974400
2016-07-291702.001721.001669.001717.0013211002244094300
2016-07-281721.001721.001679.001697.0010155001720149800
2016-07-271737.001748.001712.001718.009627001661650400
2016-07-261724.001737.001703.001722.009059001557096400
2016-07-251716.001744.001698.001733.0012085002090353900
2016-07-221672.001708.001667.001708.0013056002209969000
2016-07-211710.001715.001678.001684.009973001687336500
2016-07-201680.001703.001675.001699.0012108002047011300
2016-07-191695.001700.001675.001700.0016295002753702700
2016-07-151687.001687.001648.001658.0013447002233759500
2016-07-141673.001695.001662.001675.0012087002023996800
2016-07-131720.001724.001659.001665.0013600002285146300
2016-07-121708.001722.001688.001694.0017477002977754900
2016-07-111673.001700.001668.001681.0020691003495531800
2016-07-081650.001667.001623.001635.0026979004423804500
2016-07-071652.001667.001633.001647.0016269002681021600
2016-07-061610.001625.001587.001625.0016695002688181600
2016-07-051649.001658.001630.001650.0011796001943447100
2016-07-041612.001653.001604.001650.0013754002253645100
2016-07-011608.001627.001599.001621.0013768002226259100
2016-06-301659.001667.001599.001600.0019947003224300800
2016-06-291594.001614.001575.001609.0017878002855514400
2016-06-281511.001600.001507.001593.0025001003943534200
2016-06-271485.001534.001479.001530.0016626002520624300
2016-06-241559.001573.001423.001440.0016458002431610200
2016-06-231550.001566.001544.001558.0014778002299041700
2016-06-221556.001559.001526.001550.0015055002325665600
2016-06-211536.001576.001523.001573.0013932002168299800
2016-06-201546.001563.001541.001541.0014342002219358400
2016-06-171580.001598.001531.001534.0028461004394078700
2016-06-161594.001606.001547.001556.0021525003378758600
2016-06-151604.001626.001601.001602.0018904003038771200
2016-06-141640.001650.001608.001621.0015688002540162700
2016-06-131680.001680.001643.001643.0012244002027231100
2016-06-101725.001725.001694.001710.0016725002863089400
2016-06-091687.001707.001687.001702.0011499001953129100
2016-06-081671.001697.001668.001697.0012668002137799300
2016-06-071665.001670.001653.001663.0012088002011376100
2016-06-061659.001660.001627.001655.0016567002724120500
2016-06-031620.001625.001598.001619.0010456001685928700
2016-06-021632.001649.001589.001596.0011589001861347700
2016-06-011637.001661.001635.001647.0014521002395591400
2016-05-311625.001632.001604.001632.0016188002628202700
2016-05-301636.001641.001616.001634.008140001328852300
2016-05-271619.001630.001610.001619.0016882002733594700
2016-05-261615.001620.001587.001595.0012248001957911500
2016-05-251628.001641.001593.001596.0013503002174398700
2016-05-241586.001610.001586.001604.0015831002535375300
2016-05-231580.001595.001563.001586.0013812002184881100
2016-05-201579.001592.001567.001583.0017432002756750200
2016-05-191573.001594.001567.001584.0015543002457427600
2016-05-181548.001578.001542.001561.0018928002955382300
2016-05-171538.001550.001531.001539.0020138003100735300
2016-05-161589.001595.001535.001539.0021074003270572900
2016-05-131563.001599.001543.001588.0028844004538748000
2016-05-121520.001546.001519.001531.0022592003457148000
2016-05-111649.001649.001594.001609.0012185001966462200
2016-05-101577.001625.001566.001620.0011104001785319200
2016-05-091573.001589.001560.001571.008280001303362900
2016-05-061566.001597.001560.001565.0014645002300307700
2016-05-021545.001575.001543.001572.0016047002506500000
2016-04-281636.001670.001595.001596.0029140004724507100
2016-04-271643.001670.001603.001617.0031007005031458400
2016-04-261650.001659.001624.001646.0026237004304665200
2016-04-251687.001689.001655.001659.0018044003011022800
2016-04-221697.001707.001670.001687.0016850002834506600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog