4536 参天製薬(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 119.25 |
| 1983-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 117.29 |
| 1983-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 117.29 |
| 1983-12-07 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 119.25 |
| 1983-11-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 125.11 |
| 1983-11-29 | 1,300 | 1,300 | 1,300 | 1,300 | 35,000 | 127.07 |
| 1983-11-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 131.96 |
| 1983-11-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 134.89 |
| 1983-11-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 134.89 |
| 1983-11-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 141.73 |
| 1983-11-18 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 143.68 |
| 1983-11-17 | 1,420 | 1,500 | 1,420 | 1,500 | 7,000 | 146.62 |
| 1983-11-16 | 1,410 | 1,410 | 1,410 | 1,410 | 9,000 | 137.82 |
| 1983-11-15 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 139.77 |
| 1983-11-11 | 1,510 | 1,530 | 1,470 | 1,520 | 15,000 | 148.57 |
| 1983-11-10 | 1,500 | 1,500 | 1,490 | 1,490 | 32,000 | 145.64 |
| 1983-11-09 | 1,540 | 1,540 | 1,540 | 1,540 | 101,000 | 150.53 |
| 1983-11-08 | 1,440 | 1,460 | 1,440 | 1,460 | 4,000 | 142.71 |
| 1983-11-07 | 1,450 | 1,460 | 1,440 | 1,460 | 4,000 | 142.71 |
| 1983-11-05 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 141.73 |
| 1983-11-04 | 1,440 | 1,450 | 1,420 | 1,450 | 8,000 | 141.73 |
| 1983-11-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 141.73 |
| 1983-11-01 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 139.77 |
| 1983-10-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 123.16 |
| 1983-10-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 114.36 |
| 1983-10-20 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 109.47 |
| 1983-10-12 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 114.36 |
| 1983-10-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 111.43 |
| 1983-10-05 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 | 111.43 |
| 1983-10-03 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 113.38 |
| 1983-10-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 109.47 |
| 1983-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 107.52 |
| 1983-09-09 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 124.14 |
| 1983-09-08 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 124.14 |
| 1983-09-03 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 110.45 |
| 1983-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 107.52 |
| 1983-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 97.74 |
| 1983-08-23 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 102.63 |
| 1983-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 99.70 |
| 1983-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 99.70 |
| 1983-08-17 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 97.74 |
| 1983-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 97.74 |
| 1983-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 102.63 |
| 1983-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 97.74 |
| 1983-07-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 102.63 |
| 1983-07-21 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 104.59 |
| 1983-07-19 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 104.59 |
| 1983-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 104.59 |
| 1983-07-13 | 1,040 | 1,070 | 1,040 | 1,070 | 9,000 | 104.59 |
| 1983-07-05 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 118.27 |
| 1983-07-04 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 118.27 |
| 1983-07-02 | 1,180 | 1,210 | 1,160 | 1,210 | 34,000 | 118.27 |
| 1983-07-01 | 1,220 | 1,220 | 1,160 | 1,160 | 65,000 | 113.38 |
| 1983-06-30 | 1,110 | 1,200 | 1,110 | 1,200 | 28,000 | 117.29 |
| 1983-06-29 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 | 110.45 |
| 1983-06-28 | 1,100 | 1,170 | 1,100 | 1,150 | 61,000 | 112.41 |
| 1983-06-27 | 1,060 | 1,100 | 1,060 | 1,100 | 11,000 | 107.52 |
| 1983-06-24 | 1,000 | 1,100 | 1,000 | 1,100 | 26,000 | 107.52 |
| 1983-06-23 | 990 | 1,040 | 990 | 1,020 | 13,000 | 99.70 |
| 1983-06-20 | 955 | 955 | 955 | 955 | 4,000 | 93.35 |
| 1983-06-14 | 870 | 880 | 870 | 880 | 2,000 | 86.02 |
| 1983-06-13 | 870 | 870 | 870 | 870 | 4,000 | 85.04 |
| 1983-06-09 | 850 | 850 | 850 | 850 | 1,000 | 83.08 |
| 1983-06-08 | 850 | 860 | 850 | 860 | 4,000 | 84.06 |
| 1983-06-03 | 875 | 875 | 875 | 875 | 2,000 | 85.53 |
| 1983-05-26 | 920 | 920 | 920 | 920 | 5,000 | 89.92 |
| 1983-05-23 | 932 | 932 | 930 | 930 | 3,000 | 90.90 |
| 1983-05-20 | 930 | 930 | 930 | 930 | 4,000 | 90.90 |
| 1983-05-18 | 915 | 915 | 915 | 915 | 3,000 | 89.44 |
| 1983-05-10 | 960 | 960 | 960 | 960 | 2,000 | 93.83 |
| 1983-05-09 | 940 | 950 | 940 | 950 | 6,000 | 92.86 |
| 1983-05-04 | 890 | 890 | 890 | 890 | 1,000 | 86.99 |
| 1983-05-02 | 895 | 895 | 895 | 895 | 1,000 | 87.48 |
| 1983-04-28 | 868 | 868 | 868 | 868 | 2,000 | 84.84 |
| 1983-04-25 | 830 | 830 | 830 | 830 | 9,000 | 81.13 |
| 1983-04-23 | 830 | 830 | 830 | 830 | 17,000 | 81.13 |
| 1983-04-13 | 880 | 880 | 880 | 880 | 4,000 | 86.02 |
| 1983-04-07 | 879 | 879 | 879 | 879 | 1,000 | 85.92 |
| 1983-04-06 | 866 | 879 | 866 | 879 | 5,000 | 85.92 |
| 1983-04-05 | 861 | 861 | 861 | 861 | 3,000 | 84.16 |
| 1983-04-01 | 891 | 891 | 891 | 891 | 3,000 | 87.09 |
| 1983-03-31 | 891 | 891 | 891 | 891 | 3,000 | 87.09 |
| 1983-03-30 | 901 | 905 | 891 | 891 | 14,000 | 87.09 |
| 1983-03-29 | 901 | 912 | 901 | 910 | 14,000 | 88.95 |
| 1983-03-28 | 911 | 911 | 911 | 911 | 2,000 | 89.05 |
| 1983-03-25 | 940 | 945 | 935 | 935 | 11,000 | 91.39 |
| 1983-03-24 | 948 | 950 | 948 | 950 | 8,000 | 92.86 |
| 1983-03-23 | 950 | 950 | 950 | 950 | 1,000 | 92.86 |
| 1983-03-22 | 976 | 976 | 960 | 960 | 4,000 | 93.83 |
| 1983-03-18 | 990 | 990 | 965 | 966 | 11,000 | 94.42 |
| 1983-03-17 | 990 | 990 | 980 | 990 | 4,000 | 96.77 |
| 1983-03-16 | 951 | 1,010 | 951 | 990 | 24,000 | 96.77 |
| 1983-03-15 | 950 | 951 | 950 | 951 | 3,000 | 92.95 |
| 1983-03-14 | 950 | 950 | 940 | 941 | 11,000 | 91.98 |
| 1983-03-12 | 950 | 955 | 940 | 955 | 9,000 | 93.35 |
| 1983-03-11 | 968 | 978 | 942 | 942 | 22,000 | 92.08 |
| 1983-03-09 | 951 | 951 | 925 | 938 | 66,000 | 91.68 |
| 1983-03-08 | 970 | 971 | 925 | 959 | 45,000 | 93.74 |
| 1983-03-07 | 999 | 999 | 970 | 980 | 72,000 | 95.79 |
| 1983-03-05 | 1,010 | 1,030 | 1,000 | 1,010 | 35,000 | 98.72 |
| 1983-03-04 | 1,030 | 1,050 | 997 | 998 | 70,000 | 97.55 |
| 1983-03-03 | 1,050 | 1,060 | 1,050 | 1,050 | 33,000 | 102.63 |
| 1983-03-02 | 1,100 | 1,120 | 1,040 | 1,040 | 71,000 | 101.65 |
| 1983-03-01 | 1,140 | 1,150 | 1,110 | 1,140 | 169,000 | 111.43 |
| 1983-02-28 | 1,020 | 1,120 | 1,020 | 1,120 | 135,000 | 109.47 |
| 1983-02-26 | 1,060 | 1,070 | 1,010 | 1,010 | 68,000 | 98.72 |
| 1983-02-25 | 1,070 | 1,120 | 1,060 | 1,060 | 368,000 | 103.61 |
| 1983-02-24 | 1,030 | 1,100 | 1,000 | 1,080 | 318,000 | 105.56 |
| 1983-02-23 | 939 | 1,030 | 929 | 1,020 | 330,000 | 99.70 |
| 1983-02-22 | 911 | 960 | 895 | 930 | 238,000 | 90.90 |
| 1983-02-21 | 905 | 940 | 905 | 918 | 161,000 | 89.73 |
| 1983-02-18 | 890 | 915 | 860 | 915 | 374,000 | 89.44 |
| 1983-02-17 | 866 | 910 | 866 | 887 | 242,000 | 86.70 |
| 1983-02-16 | 800 | 870 | 800 | 860 | 164,000 | 84.06 |
| 1983-02-15 | 805 | 816 | 790 | 790 | 38,000 | 77.22 |
| 1983-02-14 | 757 | 800 | 757 | 800 | 22,000 | 78.20 |
| 1983-02-12 | 750 | 770 | 750 | 767 | 13,000 | 74.97 |
| 1983-02-10 | 761 | 767 | 760 | 760 | 17,000 | 74.29 |
| 1983-02-09 | 788 | 788 | 765 | 765 | 14,000 | 74.77 |
| 1983-02-08 | 778 | 793 | 778 | 778 | 69,000 | 76.05 |
| 1983-02-07 | 780 | 780 | 775 | 775 | 13,000 | 75.75 |
| 1983-02-05 | 750 | 760 | 750 | 760 | 32,000 | 74.29 |
| 1983-02-04 | 761 | 771 | 755 | 760 | 56,000 | 74.29 |
| 1983-02-03 | 790 | 790 | 770 | 771 | 63,000 | 75.36 |
| 1983-02-02 | 780 | 790 | 780 | 790 | 29,000 | 77.22 |
| 1983-02-01 | 825 | 835 | 815 | 815 | 69,000 | 79.66 |
| 1983-01-31 | 815 | 860 | 806 | 835 | 109,000 | 81.62 |
| 1983-01-29 | 848 | 848 | 810 | 810 | 87,000 | 79.17 |
| 1983-01-28 | 808 | 850 | 805 | 848 | 351,000 | 82.89 |
| 1983-01-27 | 768 | 800 | 762 | 788 | 322,000 | 77.02 |
| 1983-01-26 | 731 | 760 | 730 | 760 | 170,000 | 74.29 |
| 1983-01-25 | 740 | 758 | 721 | 735 | 135,000 | 71.84 |
| 1983-01-24 | 722 | 770 | 711 | 740 | 165,000 | 72.33 |
| 1983-01-22 | 725 | 735 | 717 | 717 | 152,000 | 70.08 |
| 1983-01-21 | 670 | 730 | 670 | 720 | 660,000 | 70.38 |
| 1983-01-20 | 680 | 699 | 670 | 680 | 325,000 | 66.47 |
| 1983-01-19 | 625 | 690 | 625 | 690 | 197,000 | 67.44 |
| 1983-01-18 | 641 | 643 | 632 | 643 | 32,000 | 62.85 |
| 1983-01-17 | 650 | 650 | 630 | 640 | 41,000 | 62.56 |
| 1983-01-14 | 625 | 650 | 625 | 648 | 94,000 | 63.34 |
| 1983-01-13 | 630 | 635 | 620 | 635 | 77,000 | 62.07 |
| 1983-01-12 | 645 | 670 | 640 | 650 | 364,000 | 63.53 |
| 1983-01-11 | 600 | 648 | 599 | 648 | 282,000 | 63.34 |
| 1983-01-10 | 579 | 595 | 579 | 590 | 56,000 | 57.67 |
| 1983-01-08 | 570 | 580 | 570 | 575 | 38,000 | 56.20 |
| 1983-01-07 | 550 | 585 | 550 | 576 | 77,000 | 56.30 |
| 1983-01-04 | 560 | 560 | 550 | 555 | 16,000 | 54.25 |
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
