[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 
2017-09-201805.001823.001801.001815.0011393002067195100
2017-09-191829.001830.001799.001803.0015120002733072000
2017-09-151815.001823.001799.001817.0011488002085452600
2017-09-141802.001826.001799.001815.008796001596798300
2017-09-131821.001828.001798.001805.009581001732694100
2017-09-121814.001824.001806.001815.008868001610057400
2017-09-111798.001825.001791.001799.0010788001947605700
2017-09-081773.001796.001772.001785.0015362002739940600
2017-09-071735.001789.001735.001762.0018322003234624800
2017-09-061702.001727.001696.001721.007390001268179500
2017-09-051715.001719.001706.001710.0010941001873162900
2017-09-041729.001737.001713.001715.0011385001959644300
2017-09-011715.001728.001709.001725.008669001493180900
2017-08-311707.001717.001691.001706.009857001678118200
2017-08-301690.001711.001681.001703.009811001667396300
2017-08-291665.001693.001665.001688.007955001338082000
2017-08-281674.001694.001669.001674.0013061002191611400
2017-08-251674.001680.001656.001657.008736001454535800
2017-08-241674.001679.001659.001662.006359001060004500
2017-08-231700.001702.001671.001678.008977001512510900
2017-08-221681.001695.001673.001688.008165001376217300
2017-08-211663.001680.001654.001679.0011235001876540500
2017-08-181659.001668.001647.001660.0011887001971114700
2017-08-171698.001705.001685.001690.008650001465497700
2017-08-161698.001712.001679.001710.009000001528616200
2017-08-151669.001703.001654.001691.0015935002678801300
2017-08-141683.001687.001671.001680.0011560001942262100
2017-08-101700.001714.001693.001706.007985001360274000
2017-08-091694.001711.001687.001708.0011684001990098000
2017-08-081705.001719.001699.001702.0012389002113091600
2017-08-071711.001714.001698.001699.008312001417110600
2017-08-041700.001715.001699.001710.0010066001719343800
2017-08-031692.001716.001681.001702.0015783002683149400
2017-08-021679.001713.001663.001696.0039177006621042500
2017-08-011556.001592.001555.001588.0010088001596708300
2017-07-311556.001572.001555.001557.007784001215245400
2017-07-281544.001558.001538.001556.0010311001599509200
2017-07-271565.001571.001555.001555.0012323001924308600
2017-07-261576.001589.001552.001567.0013601002123289600
2017-07-251587.001592.001572.001587.0017767002815645700
2017-07-241603.001603.001583.001587.009527001515353200
2017-07-211625.001626.001604.001620.006891001114434000
2017-07-201598.001643.001597.001632.0012549002042183000
2017-07-191567.001597.001565.001597.0010626001689399700
2017-07-181585.001595.001557.001569.0012581001975383300
2017-07-141579.001586.001573.001581.008902001406747200
2017-07-131590.001598.001585.001594.008896001416520200
2017-07-121566.001593.001562.001585.0012627002001097400
2017-07-111565.001570.001555.001568.008468001324749000
2017-07-101550.001564.001540.001563.0015726002447655100
2017-07-071549.001566.001531.001544.0026794004147634900
2017-07-061537.001565.001536.001561.0021768003388365600
2017-07-051519.001526.001504.001526.0010349001571312300
2017-07-041535.001542.001510.001518.0010421001588876700
2017-07-031525.001536.001515.001528.0010047001534061500
2017-06-301500.001527.001498.001524.0020528003111369300
2017-06-291517.001531.001506.001507.0012808001939853900
2017-06-281526.001531.001515.001520.009253001407498500
2017-06-271536.001549.001525.001528.0010969001682289600
2017-06-261517.001534.001511.001532.007237001104936300
2017-06-231526.001531.001511.001517.0012081001834141000
2017-06-221516.001529.001511.001526.0020946003190526800
2017-06-211487.001498.001471.001497.0016098002395640500
2017-06-201500.001502.001489.001492.009108001360886500
2017-06-191479.001503.001478.001493.0011085001655916600
2017-06-161505.001516.001477.001483.0021262003165102200
2017-06-151486.001511.001485.001501.0016100002414355800
2017-06-141485.001491.001473.001473.0014673002174121600
2017-06-131470.001481.001463.001471.0021946003231232500
2017-06-121500.001502.001484.001499.0011172001671299000
2017-06-091501.001510.001492.001503.0021632003245833100
2017-06-081526.001527.001509.001512.0020321003077368200
2017-06-071550.001553.001528.001531.0018438002832843000
2017-06-061584.001584.001550.001565.0016092002517324300
2017-06-051574.001616.001564.001608.0014363002295488700
2017-06-021580.001590.001562.001588.0014211002245495000
2017-06-011533.001576.001530.001575.0018136002834898200
2017-05-311525.001553.001517.001525.0043806006695980200
2017-05-301530.001533.001508.001516.0012488001895483800
2017-05-291520.001523.001504.001508.0010039001515835700
2017-05-261495.001516.001495.001508.0015906002396404500
2017-05-251498.001503.001487.001501.0014156002118350300
2017-05-241517.001517.001492.001501.0013109001965302400
2017-05-231508.001518.001501.001504.0010582001595586000
2017-05-221506.001518.001501.001509.0017483002638588700
2017-05-191522.001522.001502.001507.0016767002530494400
2017-05-181517.001528.001507.001521.0012867001949818200
2017-05-171533.001550.001505.001517.0024178003674822100
2017-05-161570.001591.001564.001588.0021223003356965400
2017-05-151520.001559.001520.001554.0018028002790880900
2017-05-121523.001549.001507.001536.0030177004618347200
2017-05-111600.001606.001503.001510.0042184006474098000
2017-05-101630.001654.001623.001640.0020710003390021600
2017-05-091611.001633.001609.001616.0018989003077319400
2017-05-081600.001621.001596.001616.0019582003151903000
2017-05-021556.001585.001549.001573.0010603001667211700
2017-05-011578.001580.001550.001577.0011580001814920600
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

   ※ 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