4536 参天製薬(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 148.82 |
| 1987-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 148.82 |
| 1987-12-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 148.82 |
| 1987-12-21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 152.92 |
| 1987-12-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 152.92 |
| 1987-12-17 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 148.82 |
| 1987-12-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 148.82 |
| 1987-12-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 133.42 |
| 1987-11-09 | 1,260 | 1,260 | 1,260 | 1,260 | 39,000 | 129.32 |
| 1987-11-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 131.37 |
| 1987-10-26 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 131.37 |
| 1987-10-15 | 1,500 | 1,560 | 1,500 | 1,560 | 2,000 | 160.11 |
| 1987-10-13 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 162.16 |
| 1987-10-12 | 1,630 | 1,630 | 1,580 | 1,580 | 7,000 | 162.16 |
| 1987-10-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 164.21 |
| 1987-10-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 153.95 |
| 1987-10-05 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 143.68 |
| 1987-10-03 | 1,410 | 1,450 | 1,410 | 1,450 | 2,000 | 148.82 |
| 1987-10-02 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 143.68 |
| 1987-10-01 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 143.68 |
| 1987-09-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 148.82 |
| 1987-09-07 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 157.03 |
| 1987-09-03 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 158.05 |
| 1987-09-02 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 | 159.08 |
| 1987-09-01 | 1,590 | 1,630 | 1,590 | 1,600 | 6,000 | 164.21 |
| 1987-08-31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 163.18 |
| 1987-08-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 157.03 |
| 1987-08-18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 157.03 |
| 1987-08-17 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 | 156 |
| 1987-08-13 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 156 |
| 1987-08-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 161.13 |
| 1987-08-10 | 1,590 | 1,590 | 1,580 | 1,580 | 10,000 | 162.16 |
| 1987-08-07 | 1,510 | 1,590 | 1,500 | 1,590 | 10,000 | 163.18 |
| 1987-08-06 | 1,480 | 1,550 | 1,480 | 1,540 | 32,000 | 158.05 |
| 1987-08-05 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 150.87 |
| 1987-08-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 151.90 |
| 1987-08-01 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 150.87 |
| 1987-07-31 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 147.79 |
| 1987-07-30 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 145.74 |
| 1987-07-29 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 144.71 |
| 1987-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 142.66 |
| 1987-07-27 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 144.71 |
| 1987-07-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 145.74 |
| 1987-07-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 140.61 |
| 1987-07-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 138.55 |
| 1987-07-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 138.55 |
| 1987-07-20 | 1,490 | 1,490 | 1,370 | 1,370 | 6,000 | 140.61 |
| 1987-07-17 | 1,430 | 1,480 | 1,430 | 1,470 | 5,000 | 150.87 |
| 1987-07-16 | 1,360 | 1,370 | 1,360 | 1,370 | 10,000 | 140.61 |
| 1987-07-03 | 1,280 | 1,280 | 1,200 | 1,200 | 164,000 | 123.16 |
| 1987-07-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 129.32 |
| 1987-07-01 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 131.37 |
| 1987-06-30 | 1,300 | 1,300 | 1,280 | 1,280 | 52,000 | 131.37 |
| 1987-06-29 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 131.37 |
| 1987-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 133.42 |
| 1987-06-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 131.37 |
| 1987-06-17 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 133.42 |
| 1987-06-08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 134.45 |
| 1987-06-01 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 129.32 |
| 1987-05-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 124.18 |
| 1987-05-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 121.11 |
| 1987-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 123.16 |
| 1987-04-28 | 1,210 | 1,230 | 1,200 | 1,200 | 7,000 | 123.16 |
| 1987-04-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 126.24 |
| 1987-04-17 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 128.29 |
| 1987-04-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 132.40 |
| 1987-04-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1987-04-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1987-03-19 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 138.55 |
| 1987-03-18 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 138.55 |
| 1987-03-09 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 137.53 |
| 1987-03-07 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 | 137.53 |
| 1987-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 138.55 |
| 1987-02-10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 129.32 |
| 1987-01-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1987-01-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 130.34 |
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
