4536 参天製薬(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 134.45 |
| 1986-12-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 135.47 |
| 1986-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1986-12-16 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 130.34 |
| 1986-12-15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 132.40 |
| 1986-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1986-12-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 131.37 |
| 1986-12-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 126.24 |
| 1986-11-11 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 137.53 |
| 1986-11-10 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 138.55 |
| 1986-11-07 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 132.40 |
| 1986-10-24 | 990 | 990 | 990 | 990 | 1,000 | 101.61 |
| 1986-09-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 105.71 |
| 1986-09-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 112.90 |
| 1986-09-12 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 121.11 |
| 1986-09-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 121.11 |
| 1986-08-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 125.21 |
| 1986-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 123.16 |
| 1986-07-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1986-07-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 130.34 |
| 1986-07-03 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 130.34 |
| 1986-06-27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 130.34 |
| 1986-06-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 126.24 |
| 1986-06-06 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 132.40 |
| 1986-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1986-05-27 | 1,470 | 1,470 | 1,430 | 1,430 | 5,000 | 146.76 |
| 1986-05-26 | 1,430 | 1,460 | 1,430 | 1,460 | 11,000 | 149.84 |
| 1986-05-24 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 142.66 |
| 1986-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1986-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 126.24 |
| 1986-05-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 126.24 |
| 1986-05-08 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 129.32 |
| 1986-04-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1986-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1986-04-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1986-04-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 127.26 |
| 1986-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1986-04-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1986-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 125.21 |
| 1986-03-31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 124.18 |
| 1986-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 117,000 | 123.16 |
| 1986-03-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 123.16 |
| 1986-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 123.16 |
| 1986-03-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 122.13 |
| 1986-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 128.29 |
| 1986-02-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 125.21 |
| 1986-02-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 133.42 |
| 1986-02-06 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 130.34 |
| 1986-02-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 124.18 |
| 1986-02-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 121.11 |
| 1986-02-01 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 127.26 |
| 1986-01-30 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 | 119.05 |
| 1986-01-17 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 126.24 |
| 1986-01-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 122.13 |
| 1986-01-08 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 120.08 |
| 1986-01-07 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 | 115.97 |
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
