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
1987-12-281,4501,4501,4501,45012,000148.82
1987-12-261,4501,4501,4501,4503,000148.82
1987-12-251,4501,4501,4501,4501,000148.82
1987-12-211,4901,4901,4901,4901,000152.92
1987-12-181,4901,4901,4901,4901,000152.92
1987-12-171,4501,4501,4501,4504,000148.82
1987-12-101,4501,4501,4501,4501,000148.82
1987-12-051,3001,3001,3001,3002,000133.42
1987-11-091,2601,2601,2601,26039,000129.32
1987-11-041,2801,2801,2801,2801,000131.37
1987-10-261,2801,2801,2801,2803,000131.37
1987-10-151,5001,5601,5001,5602,000160.11
1987-10-131,5801,5801,5801,5804,000162.16
1987-10-121,6301,6301,5801,5807,000162.16
1987-10-091,6001,6001,6001,6002,000164.21
1987-10-061,5001,5001,5001,5002,000153.95
1987-10-051,4501,4501,4001,4004,000143.68
1987-10-031,4101,4501,4101,4502,000148.82
1987-10-021,4101,4101,4001,4003,000143.68
1987-10-011,4201,4201,4001,4003,000143.68
1987-09-141,4501,4501,4501,4501,000148.82
1987-09-071,5301,5301,5301,5301,000157.03
1987-09-031,5401,5401,5401,5405,000158.05
1987-09-021,5901,5901,5501,5507,000159.08
1987-09-011,5901,6301,5901,6006,000164.21
1987-08-311,5901,5901,5901,5901,000163.18
1987-08-291,5301,5301,5301,5301,000157.03
1987-08-181,5301,5301,5301,5301,000157.03
1987-08-171,5501,5501,5201,5203,000156
1987-08-131,5201,5201,5201,5202,000156
1987-08-111,5701,5701,5701,5701,000161.13
1987-08-101,5901,5901,5801,58010,000162.16
1987-08-071,5101,5901,5001,59010,000163.18
1987-08-061,4801,5501,4801,54032,000158.05
1987-08-051,4501,4701,4501,4702,000150.87
1987-08-031,4801,4801,4801,4801,000151.90
1987-08-011,4601,4701,4601,4703,000150.87
1987-07-311,4401,4401,4401,44010,000147.79
1987-07-301,4201,4201,4201,4201,000145.74
1987-07-291,4101,4101,4101,4105,000144.71
1987-07-281,3901,3901,3901,3902,000142.66
1987-07-271,4101,4101,4101,4101,000144.71
1987-07-251,4201,4201,4201,4201,000145.74
1987-07-241,3701,3701,3701,3701,000140.61
1987-07-231,3501,3501,3501,3501,000138.55
1987-07-221,3501,3501,3501,3502,000138.55
1987-07-201,4901,4901,3701,3706,000140.61
1987-07-171,4301,4801,4301,4705,000150.87
1987-07-161,3601,3701,3601,37010,000140.61
1987-07-031,2801,2801,2001,200164,000123.16
1987-07-021,2601,2601,2601,2601,000129.32
1987-07-011,2801,2801,2801,2802,000131.37
1987-06-301,3001,3001,2801,28052,000131.37
1987-06-291,2701,2801,2701,2802,000131.37
1987-06-241,3001,3001,3001,3001,000133.42
1987-06-231,2801,2801,2801,2801,000131.37
1987-06-171,2701,3001,2701,3006,000133.42
1987-06-081,3101,3101,3101,3102,000134.45
1987-06-011,2601,2601,2601,2602,000129.32
1987-05-291,2101,2101,2101,2102,000124.18
1987-05-061,1801,1801,1801,1801,000121.11
1987-04-301,2001,2001,2001,2003,000123.16
1987-04-281,2101,2301,2001,2007,000123.16
1987-04-201,2301,2301,2301,2301,000126.24
1987-04-171,2501,2501,2501,2504,000128.29
1987-04-101,2901,2901,2901,2901,000132.40
1987-04-081,2501,2501,2501,2501,000128.29
1987-04-011,2501,2501,2501,2501,000128.29
1987-03-191,3801,3801,3501,3502,000138.55
1987-03-181,3201,3501,3201,3506,000138.55
1987-03-091,3301,3401,3301,3402,000137.53
1987-03-071,3501,3501,3401,3406,000137.53
1987-03-061,3501,3501,3501,3502,000138.55
1987-02-101,2601,2601,2601,2602,000129.32
1987-01-291,2501,2501,2501,2501,000128.29
1987-01-271,2701,2701,2701,2701,000130.34

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