4536 参天製薬(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 152.92 |
| 1988-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 153.95 |
| 1988-12-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 141.63 |
| 1988-12-09 | 1,350 | 1,370 | 1,350 | 1,370 | 4,000 | 140.61 |
| 1988-12-03 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 135.47 |
| 1988-12-02 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 134.45 |
| 1988-11-26 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 128.29 |
| 1988-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1988-11-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 134.45 |
| 1988-11-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 121.11 |
| 1988-11-09 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 121.11 |
| 1988-11-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 130.34 |
| 1988-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 123.16 |
| 1988-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 121.11 |
| 1988-10-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 128.29 |
| 1988-09-30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 139.58 |
| 1988-09-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 143.68 |
| 1988-09-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 138.55 |
| 1988-09-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 141.63 |
| 1988-09-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 142.66 |
| 1988-08-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 142.66 |
| 1988-08-27 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 141.63 |
| 1988-08-19 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 138.55 |
| 1988-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 153.95 |
| 1988-08-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 156 |
| 1988-07-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 157.03 |
| 1988-07-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 153.95 |
| 1988-07-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 162.16 |
| 1988-07-08 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 161.13 |
| 1988-07-05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 157.03 |
| 1988-07-02 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 157.03 |
| 1988-06-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 157.03 |
| 1988-06-17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 156 |
| 1988-06-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 159.08 |
| 1988-06-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 159.08 |
| 1988-06-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 164.21 |
| 1988-05-28 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 167.29 |
| 1988-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 164.21 |
| 1988-05-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 171.40 |
| 1988-05-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 174.47 |
| 1988-05-09 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 178.58 |
| 1988-05-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 175.50 |
| 1988-04-30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 175.50 |
| 1988-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 174.47 |
| 1988-04-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 174.47 |
| 1988-04-25 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 175.50 |
| 1988-04-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 174.47 |
| 1988-04-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 174.47 |
| 1988-04-13 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 165.24 |
| 1988-04-06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 169.34 |
| 1988-03-31 | 1,620 | 1,670 | 1,620 | 1,670 | 2,000 | 171.40 |
| 1988-03-30 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 166.26 |
| 1988-03-25 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 174.47 |
| 1988-03-18 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 178.58 |
| 1988-03-17 | 1,740 | 1,740 | 1,740 | 1,740 | 19,000 | 178.58 |
| 1988-03-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 174.47 |
| 1988-03-10 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 166.26 |
| 1988-03-09 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 165.24 |
| 1988-03-08 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 168.32 |
| 1988-02-29 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 | 163.18 |
| 1988-02-22 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 175.50 |
| 1988-02-18 | 1,690 | 1,690 | 1,690 | 1,690 | 80,000 | 173.45 |
| 1988-02-17 | 1,650 | 1,670 | 1,650 | 1,670 | 6,000 | 171.40 |
| 1988-02-16 | 1,680 | 1,680 | 1,680 | 1,680 | 14,000 | 172.42 |
| 1988-02-15 | 1,590 | 1,620 | 1,590 | 1,610 | 7,000 | 165.24 |
| 1988-02-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 162.16 |
| 1988-02-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 164.21 |
| 1988-01-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 162.16 |
| 1988-01-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 150.87 |
| 1988-01-19 | 1,470 | 1,470 | 1,470 | 1,470 | 45,000 | 150.87 |
| 1988-01-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 148.82 |
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
