[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 
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
2016-04-211722.001749.001698.001717.0019505003346029900
2016-04-201706.001725.001690.001696.009484001614088200
2016-04-191716.001723.001686.001697.0011747001993003400
2016-04-181658.001693.001658.001679.0010066001689003600
2016-04-151694.001736.001689.001726.0015870002735805800
2016-04-141700.001719.001687.001719.0015074002574954000
2016-04-131648.001670.001640.001662.0010900001806980800
2016-04-121632.001661.001628.001633.0010412001705362200
2016-04-111626.001642.001607.001638.0012884002096974000
2016-04-081600.001643.001585.001627.0021179003427745300
2016-04-071589.001634.001581.001630.0021102003416714400
2016-04-061591.001599.001568.001590.0011505001825561000
2016-04-051634.001659.001586.001598.0020086003236326000
2016-04-041616.001650.001598.001624.0013890002255834400
2016-04-011693.001695.001605.001610.0019517003178811200
2016-03-311758.001758.001692.001693.0012987002228074100
2016-03-301740.001757.001733.001737.0017811003110955100
2016-03-291720.001735.001715.001729.0011504001984712700
2016-03-281700.001732.001695.001729.0012631002172502900
2016-03-251696.001705.001684.001689.0011395001927460300
2016-03-241675.001704.001665.001693.0017173002904216600
2016-03-231660.001690.001647.001655.0014311002375913800
2016-03-221631.001680.001631.001666.0014945002479689200
2016-03-181648.001653.001605.001628.0017940002915492500
2016-03-171678.001682.001648.001660.0020019003325226600
2016-03-161673.001700.001667.001667.0015165002544147800
2016-03-151665.001681.001655.001674.0014419002408956600
2016-03-141655.001658.001640.001652.0017515002889311500
2016-03-111627.001658.001621.001646.0018165002973251000
2016-03-101626.001649.001620.001641.0011819001936672500
2016-03-091611.001632.001595.001612.0017560002829030800
2016-03-081650.001656.001595.001633.0031539005139482200
2016-03-071660.001675.001646.001656.0039948006620356500
2016-03-041770.001772.001707.001721.0023365004024795100
2016-03-031776.001795.001756.001795.0013672002440920900
2016-03-021779.001790.001759.001784.0018916003368961200
2016-03-011730.001754.001728.001742.0010639001852488100
2016-02-291743.001784.001725.001733.0025304004431381300
2016-02-261735.001740.001688.001706.0019016003255011700
2016-02-251744.001764.001725.001743.0014542002535534500
2016-02-241721.001759.001711.001727.0013890002400794000
2016-02-231760.001773.001718.001730.0012639002198308300
2016-02-221685.001755.001682.001742.0014849002571930200
2016-02-191686.001714.001676.001695.0012256002072946100
2016-02-181689.001713.001680.001687.0013487002284118000
2016-02-171672.001710.001631.001649.0015094002508064400
2016-02-161695.001717.001682.001687.0013847002346143100
2016-02-151680.001722.001650.001710.0016116002726594700
2016-02-121625.001644.001568.001600.0027640004462749500
2016-02-101750.001753.001676.001697.0020164003430822700
2016-02-091804.001821.001750.001757.0024891004429123400
2016-02-081813.001883.001790.001870.0014667002711138900
2016-02-051857.001879.001818.001849.0024622004548799400
2016-02-041971.001982.001909.001917.0026841005212878800
2016-02-032000.002064.001990.002046.0027052005506356100
2016-02-021994.002050.001985.002041.0015837003217226600
2016-02-011950.002005.001939.001997.0018188003597336700
2016-01-291889.001905.001811.001901.0028185005275975100
2016-01-281865.001904.001860.001881.0014020002645124900
2016-01-271877.001884.001848.001877.0013679002558526100
2016-01-261848.001876.001831.001854.009112001691931400
2016-01-251858.001868.001826.001860.0010328001913996800
2016-01-221784.001828.001758.001825.0015210002720418700
2016-01-211769.001812.001743.001744.0016855002998127700
2016-01-201853.001866.001782.001789.0024448004445702500
2016-01-191877.001895.001851.001866.0011917002223417000
2016-01-181862.001879.001844.001871.0013738002560445500
2016-01-151920.001938.001894.001902.0019409003708605500
2016-01-141920.001930.001865.001896.0019429003675279700
2016-01-131952.001964.001914.001959.0017794003458643000
2016-01-121937.001970.001922.001926.0020227003920510900
2016-01-081955.001997.001924.001965.0019506003841905300
2016-01-071978.002014.001967.001982.0016911003360306500
2016-01-061999.002004.001953.001982.0012869002545692300
2016-01-051939.001982.001933.001966.0020757004069778400
2016-01-041993.002017.001949.001955.0012672002505975500
2015-12-302012.002016.001973.002006.0012152002430750400
2015-12-291964.002027.001955.002015.0014804002972170100
2015-12-281955.001973.001929.001960.009312001815755900
2015-12-251941.001969.001923.001951.008496001658059100
2015-12-242039.002039.001932.001945.0019009003734389800
2015-12-221950.001982.001941.001962.0020524004023200500
2015-12-211995.002019.001968.001984.0016873003350485500
2015-12-182014.002084.001995.001997.0029022005869666700
2015-12-172000.002013.001979.001997.0021169004235033600
2015-12-161962.001974.001944.001968.0017351003406185200
2015-12-151967.001980.001928.001937.0017282003371028800
2015-12-141921.001957.001911.001954.0018666003618161200
2015-12-111953.001997.001944.001954.0025995005094782900
2015-12-101931.001951.001909.001919.0024304004676216700
2015-12-091960.001992.001941.001969.0020007003930573500
2015-12-082006.002022.001975.001984.0010659002123371300
2015-12-072000.002026.001985.001999.0017646003538596800
2015-12-041994.002012.001980.001989.0019911003970728700
2015-12-032017.002039.002000.002023.0016978003438136000

   ※ 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