4536 参天製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,1601,1691,1421,1451,523,9001,145
2022-11-251,1581,1701,1501,1561,544,3001,156
2022-11-241,1541,1601,1441,1501,674,2001,150
2022-11-221,1261,1481,1251,1422,003,7001,142
2022-11-211,1181,1271,1111,1221,967,9001,122
2022-11-181,1001,1161,0971,1092,425,6001,109
2022-11-171,0901,1151,0831,1022,402,1001,102
2022-11-161,0701,0911,0661,0902,367,7001,090
2022-11-151,0641,0721,0581,0661,949,0001,066
2022-11-141,0391,0701,0381,0622,811,4001,062
2022-11-111,0291,0431,0291,0352,202,4001,035
2022-11-109991,0369881,0262,981,1001,026
2022-11-099821,0069739983,657,900998
2022-11-089991,0019901,000845,5001,000
2022-11-079851,0019839921,103,200992
2022-11-049949999799821,288,500982
2022-11-029971,0149931,0061,382,4001,006
2022-11-011,0141,0181,0011,0011,307,4001,001
2022-10-311,0111,0231,0011,0182,311,2001,018
2022-10-289811,0009789881,458,400988
2022-10-271,0071,0079909911,094,000991
2022-10-269861,0129841,0091,781,6001,009
2022-10-25982982972976956,000976
2022-10-249779829729751,088,100975
2022-10-219759779629621,344,500962
2022-10-209789879769801,299,700980
2022-10-199951,0089929931,093,900993
2022-10-189939999889951,080,100995
2022-10-17994995981983861,000983
2022-10-149921,0009849941,024,100994
2022-10-13987988973983881,000983
2022-10-129879909769831,013,000983
2022-10-119799909759841,013,700984
2022-10-079809969799931,130,800993
2022-10-061,0001,0099939941,290,400994
2022-10-051,0021,0039919991,400,500999
2022-10-049781,0009749991,846,500999
2022-10-039679729569661,671,300966
2022-09-309879909709752,534,900975
2022-09-299699909579862,274,200986
2022-09-289629729599702,121,100970
2022-09-279659789639701,885,200970
2022-09-269649779609662,816,000966
2022-09-229689709609641,979,600964
2022-09-219769859729821,463,500982
2022-09-209829859789791,559,000979
2022-09-169779859739822,030,800982
2022-09-159809909769861,648,600986
2022-09-149889939799852,544,400985
2022-09-131,0171,0241,0011,0071,537,6001,007
2022-09-121,0141,0271,0091,0231,387,1001,023
2022-09-091,0051,0171,0021,0092,144,3001,009
2022-09-089941,0029881,0011,742,3001,001
2022-09-079899899789831,383,200983
2022-09-069961,0049859851,155,200985
2022-09-05985993984988972,300988
2022-09-029919959769952,147,500995
2022-09-019899989859852,036,900985
2022-08-319971,0069961,0061,336,9001,006
2022-08-301,0031,0059961,0051,162,1001,005
2022-08-299881,0039861,0021,558,2001,002
2022-08-261,0111,0129991,0041,322,7001,004
2022-08-251,0121,0171,0081,0101,376,0001,010
2022-08-241,0161,0221,0101,0191,089,2001,019
2022-08-231,0091,0251,0091,0221,067,2001,022
2022-08-221,0081,0281,0081,0251,080,4001,025
2022-08-191,0261,0321,0201,0261,218,5001,026
2022-08-181,0461,0491,0331,034942,3001,034
2022-08-171,0511,0571,0441,0521,095,4001,052
2022-08-161,0451,0471,0381,045905,7001,045
2022-08-151,0401,0531,0371,0501,017,9001,050
2022-08-121,0431,0521,0351,0401,296,6001,040
2022-08-101,0201,0431,0141,0431,285,9001,043
2022-08-091,0431,0501,0241,0241,202,8001,024
2022-08-081,0621,0631,0351,0381,740,5001,038
2022-08-051,0581,0741,0481,0581,751,2001,058
2022-08-041,0701,0701,0481,0621,916,2001,062
2022-08-031,0511,0541,0391,0491,771,5001,049
2022-08-021,0701,0731,0381,0421,910,5001,042
2022-08-011,0751,0841,0721,0811,140,8001,081
2022-07-291,0961,0961,0711,0771,674,9001,077
2022-07-281,1021,1021,0811,0881,848,5001,088
2022-07-271,1001,1031,0931,1001,257,6001,100
2022-07-261,1031,1041,0891,0941,211,5001,094
2022-07-251,1031,1071,0981,103985,1001,103
2022-07-221,1051,1181,1041,1041,287,3001,104
2022-07-211,0821,1091,0821,1091,176,6001,109
2022-07-201,0921,1031,0811,1021,238,9001,102
2022-07-191,0891,0901,0671,0771,503,0001,077
2022-07-151,0891,0981,0771,0931,369,6001,093
2022-07-141,0741,0831,0711,0801,134,9001,080
2022-07-131,0921,0931,0741,0811,601,8001,081
2022-07-121,0971,1001,0821,0861,519,7001,086
2022-07-111,1041,1051,0881,1041,914,5001,104
2022-07-081,0871,0911,0671,0782,749,4001,078
2022-07-071,0861,0961,0741,0941,706,6001,094
2022-07-061,0531,0821,0511,0812,008,5001,081
2022-07-051,0611,0611,0461,053916,9001,053
2022-07-041,0741,0751,0491,057958,4001,057
2022-07-011,0641,0831,0521,0551,571,6001,055
2022-06-301,0601,0771,0581,0642,098,7001,064
2022-06-291,0371,0661,0361,0651,888,8001,065
2022-06-281,0451,0581,0361,0581,930,9001,058
2022-06-271,0451,0501,0351,0481,475,1001,048
2022-06-241,0391,0431,0241,0421,923,9001,042
2022-06-231,0171,0341,0171,0343,211,7001,034
2022-06-221,0001,0189981,0113,081,7001,011
2022-06-211,0051,0109939992,162,900999
2022-06-209969989839932,023,300993
2022-06-179709969689964,162,400996
2022-06-169919949819852,720,600985
2022-06-159859889689784,230,600978
2022-06-149849999829952,937,100995
2022-06-139981,0109931,0081,972,2001,008
2022-06-101,0051,0121,0021,0082,222,1001,008
2022-06-091,0101,0331,0081,0212,774,9001,021
2022-06-089991,0269981,0193,639,6001,019
2022-06-079971,0059909954,267,400995
2022-06-061,0011,0141,0001,0041,926,2001,004
2022-06-031,0071,0241,0021,0063,029,2001,006
2022-06-021,0211,0231,0051,0113,746,2001,011
2022-06-011,0381,0691,0371,0513,190,3001,051
2022-05-311,0331,0711,0301,04229,851,2001,042
2022-05-301,0301,0511,0281,0493,347,0001,049
2022-05-271,0241,0251,0111,0243,363,1001,024
2022-05-261,0081,0181,0051,0143,076,7001,014
2022-05-251,0111,0281,0021,0213,113,6001,021
2022-05-241,0141,0231,0071,0223,143,4001,022
2022-05-231,0171,0341,0151,0332,682,9001,033
2022-05-201,0101,0231,0041,0072,876,0001,007
2022-05-199971,0119971,0093,363,4001,009
2022-05-181,0141,0271,0061,0193,247,8001,019
2022-05-171,0051,0291,0051,0133,522,3001,013
2022-05-161,0361,0399951,0003,969,2001,000
2022-05-131,0101,0339901,0295,648,8001,029
2022-05-121,0601,0621,0201,0213,937,4001,021
2022-05-111,0931,1051,0501,0644,057,4001,064
2022-05-101,0731,1011,0701,0943,787,6001,094
2022-05-091,0761,0841,0631,0753,512,0001,075
2022-05-061,0881,0981,0641,0952,867,9001,095
2022-05-021,0611,0821,0561,0791,690,0001,079
2022-04-281,0401,0631,0391,0631,808,3001,063
2022-04-271,0261,0371,0171,0342,435,3001,034
2022-04-261,0391,0531,0331,0391,831,9001,039
2022-04-251,0321,0441,0241,0392,157,2001,039
2022-04-221,0481,0541,0351,0522,638,9001,052
2022-04-211,0221,0541,0211,0462,772,4001,046
2022-04-201,0181,0371,0081,0202,881,6001,020
2022-04-191,0171,0321,0061,0093,789,9001,009
2022-04-181,0391,0471,0071,0133,545,6001,013
2022-04-151,0721,0751,0431,0454,000,3001,045
2022-04-141,1041,1271,0811,0823,230,5001,082
2022-04-131,0971,1221,0901,0993,856,8001,099
2022-04-121,1471,1501,0811,0894,482,9001,089
2022-04-111,2091,2201,2041,2101,410,6001,210
2022-04-081,2261,2281,2071,2151,577,9001,215
2022-04-071,2001,2121,1911,2121,864,3001,212
2022-04-061,2241,2301,2041,2062,010,0001,206
2022-04-051,2501,2511,2181,2251,796,4001,225
2022-04-041,2301,2411,2211,2381,266,9001,238
2022-04-011,2201,2351,2091,2281,388,7001,228
2022-03-311,2571,2671,2271,2272,312,2001,227
2022-03-301,3051,3081,2591,2691,513,9001,269
2022-03-291,3001,3091,2911,3021,344,7001,302
2022-03-281,3211,3211,3011,304695,9001,304
2022-03-251,3241,3391,3211,333745,7001,333
2022-03-241,3391,3391,3111,318842,8001,318
2022-03-231,3191,3381,3101,335984,4001,335
2022-03-221,3151,3241,2901,2951,531,7001,295
2022-03-181,3221,3281,3071,3231,838,1001,323
2022-03-171,3411,3411,3091,3101,651,3001,310
2022-03-161,3091,3261,3091,3131,782,9001,313
2022-03-151,2461,2901,2461,2851,164,3001,285
2022-03-141,2601,2701,2451,246727,8001,246
2022-03-111,2711,2731,2431,2491,609,3001,249
2022-03-101,2611,2741,2491,2681,260,5001,268
2022-03-091,2171,2341,2101,2241,036,8001,224
2022-03-081,2221,2531,2221,2361,513,3001,236
2022-03-071,2351,2381,2151,2311,403,8001,231
2022-03-041,2551,2611,2401,2461,330,8001,246
2022-03-031,2691,2701,2511,268878,8001,268
2022-03-021,2751,2871,2581,259795,0001,259
2022-03-011,3041,3151,2911,291935,8001,291
2022-02-281,2731,3071,2661,3042,395,9001,304
2022-02-251,2541,2751,2501,2671,282,3001,267
2022-02-241,2601,2631,2371,2471,528,5001,247
2022-02-221,2811,2861,2651,274992,0001,274
2022-02-211,2771,2931,2711,284704,8001,284
2022-02-181,2751,3111,2741,305876,4001,305
2022-02-171,3051,3071,2891,2931,096,3001,293
2022-02-161,3151,3241,3021,3101,132,6001,310
2022-02-151,2901,3101,2861,3041,067,4001,304
2022-02-141,3031,3131,2831,2891,948,7001,289
2022-02-101,3651,3691,3201,3341,812,6001,334
2022-02-091,3331,3481,3221,337846,6001,337
2022-02-081,3321,3411,3241,328835,7001,328
2022-02-071,3141,3271,3111,321651,1001,321
2022-02-041,3051,3251,3021,3191,253,2001,319
2022-02-031,2911,3051,2871,3001,151,6001,300
2022-02-021,2931,3151,2931,3071,531,6001,307
2022-02-011,3131,3131,2871,2871,239,3001,287
2022-01-311,2891,3061,2771,2971,197,0001,297
2022-01-281,2741,2851,2671,2821,578,0001,282
2022-01-271,3081,3151,2661,2781,477,1001,278
2022-01-261,3271,3321,3081,3241,087,9001,324
2022-01-251,3181,3351,3051,3341,054,6001,334
2022-01-241,2841,3271,2831,3271,474,0001,327
2022-01-211,2991,3001,2751,2891,901,1001,289
2022-01-201,3011,3201,3001,3051,595,5001,305
2022-01-191,3301,3381,2981,3011,486,9001,301
2022-01-181,3801,3831,3401,3431,530,7001,343
2022-01-171,3891,3951,3701,380670,2001,380
2022-01-141,4031,4141,3781,3861,602,2001,386
2022-01-131,4601,4631,4311,4321,270,1001,432
2022-01-121,4371,4571,4351,4391,396,2001,439
2022-01-111,4231,4321,4081,4271,158,2001,427
2022-01-071,4171,4251,4011,409854,8001,409
2022-01-061,4101,4321,4091,415919,8001,415
2022-01-051,4211,4311,4161,4221,074,6001,422
2022-01-041,4171,4391,4121,432788,4001,432

分割・併合履歴 : [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株