4536 参天製薬(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 200.13 |
| 1989-12-21 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 195 |
| 1989-12-20 | 1,940 | 1,940 | 1,940 | 1,940 | 14,000 | 199.11 |
| 1989-12-19 | 1,940 | 1,940 | 1,940 | 1,940 | 7,000 | 199.11 |
| 1989-12-18 | 1,940 | 1,940 | 1,940 | 1,940 | 9,000 | 199.11 |
| 1989-12-15 | 1,930 | 1,930 | 1,890 | 1,920 | 27,000 | 197.05 |
| 1989-12-14 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 193.97 |
| 1989-12-13 | 1,860 | 1,860 | 1,860 | 1,860 | 30,000 | 190.90 |
| 1989-12-12 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 192.95 |
| 1989-12-07 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 195 |
| 1989-12-06 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 195 |
| 1989-12-05 | 1,920 | 1,920 | 1,910 | 1,910 | 33,000 | 196.03 |
| 1989-12-04 | 1,950 | 1,950 | 1,920 | 1,920 | 9,000 | 197.05 |
| 1989-12-01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 198.08 |
| 1989-11-27 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 207.32 |
| 1989-11-24 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 207.32 |
| 1989-11-22 | 2,020 | 2,030 | 2,020 | 2,030 | 3,000 | 208.34 |
| 1989-11-21 | 1,990 | 2,050 | 1,990 | 2,050 | 14,000 | 210.40 |
| 1989-11-20 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 198.08 |
| 1989-11-15 | 1,890 | 1,920 | 1,880 | 1,920 | 6,000 | 197.05 |
| 1989-11-08 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 197.05 |
| 1989-11-02 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 192.95 |
| 1989-11-01 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 196.03 |
| 1989-10-30 | 1,970 | 1,970 | 1,960 | 1,960 | 3,000 | 201.16 |
| 1989-10-27 | 1,980 | 1,980 | 1,960 | 1,960 | 35,000 | 201.16 |
| 1989-10-26 | 1,960 | 1,960 | 1,950 | 1,950 | 18,000 | 200.13 |
| 1989-10-25 | 2,040 | 2,040 | 1,980 | 1,980 | 3,000 | 203.21 |
| 1989-10-24 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 211.42 |
| 1989-10-23 | 2,070 | 2,070 | 2,020 | 2,020 | 2,000 | 207.32 |
| 1989-10-20 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 212.45 |
| 1989-10-18 | 2,000 | 2,000 | 1,970 | 1,970 | 6,000 | 202.18 |
| 1989-10-17 | 2,030 | 2,050 | 2,000 | 2,000 | 6,000 | 205.26 |
| 1989-10-16 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 207.32 |
| 1989-10-12 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 215.53 |
| 1989-10-11 | 2,120 | 2,140 | 2,120 | 2,140 | 2,000 | 219.63 |
| 1989-10-06 | 2,110 | 2,110 | 2,100 | 2,100 | 5,000 | 215.53 |
| 1989-10-05 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 | 215.53 |
| 1989-10-04 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 221.68 |
| 1989-10-03 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 225.79 |
| 1989-09-29 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 236.05 |
| 1989-09-28 | 2,290 | 2,300 | 2,270 | 2,300 | 16,000 | 236.05 |
| 1989-09-27 | 2,240 | 2,310 | 2,240 | 2,310 | 13,000 | 237.08 |
| 1989-09-26 | 2,110 | 2,200 | 2,110 | 2,200 | 2,000 | 225.79 |
| 1989-09-25 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 215.53 |
| 1989-09-22 | 2,140 | 2,140 | 2,090 | 2,090 | 4,000 | 214.50 |
| 1989-09-21 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 214.50 |
| 1989-09-20 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 214.50 |
| 1989-09-19 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 216.55 |
| 1989-09-14 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 216.55 |
| 1989-09-13 | 2,120 | 2,130 | 2,110 | 2,110 | 8,000 | 216.55 |
| 1989-09-12 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 218.61 |
| 1989-09-11 | 2,210 | 2,260 | 2,130 | 2,130 | 11,000 | 218.61 |
| 1989-09-08 | 2,270 | 2,320 | 2,210 | 2,210 | 121,000 | 226.82 |
| 1989-09-07 | 2,100 | 2,250 | 2,100 | 2,250 | 29,000 | 230.92 |
| 1989-09-06 | 2,150 | 2,170 | 2,130 | 2,130 | 41,000 | 218.61 |
| 1989-09-05 | 2,090 | 2,160 | 2,090 | 2,150 | 22,000 | 220.66 |
| 1989-09-04 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 214.50 |
| 1989-09-01 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 210.40 |
| 1989-08-31 | 2,050 | 2,100 | 2,040 | 2,100 | 7,000 | 215.53 |
| 1989-08-30 | 2,130 | 2,170 | 2,050 | 2,130 | 63,000 | 218.61 |
| 1989-08-29 | 2,000 | 2,140 | 2,000 | 2,140 | 47,000 | 219.63 |
| 1989-08-28 | 1,980 | 1,980 | 1,970 | 1,970 | 26,000 | 202.18 |
| 1989-08-25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 201.16 |
| 1989-08-24 | 1,960 | 1,960 | 1,940 | 1,940 | 2,000 | 199.11 |
| 1989-08-23 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 202.18 |
| 1989-08-22 | 1,920 | 1,970 | 1,920 | 1,970 | 3,000 | 202.18 |
| 1989-08-21 | 1,960 | 1,990 | 1,920 | 1,920 | 5,000 | 197.05 |
| 1989-08-18 | 1,950 | 1,980 | 1,950 | 1,950 | 6,000 | 200.13 |
| 1989-08-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 195 |
| 1989-08-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 198.08 |
| 1989-08-14 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 201.16 |
| 1989-08-11 | 1,980 | 2,000 | 1,960 | 1,960 | 37,000 | 201.16 |
| 1989-08-10 | 2,000 | 2,050 | 1,960 | 1,960 | 65,000 | 201.16 |
| 1989-08-09 | 1,910 | 2,000 | 1,880 | 1,990 | 23,000 | 204.24 |
| 1989-08-08 | 1,880 | 1,910 | 1,880 | 1,910 | 9,000 | 196.03 |
| 1989-08-07 | 1,850 | 1,870 | 1,840 | 1,840 | 5,000 | 188.84 |
| 1989-08-04 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 189.87 |
| 1989-08-02 | 1,830 | 1,900 | 1,830 | 1,900 | 3,000 | 195 |
| 1989-08-01 | 1,860 | 1,860 | 1,860 | 1,860 | 11,000 | 190.90 |
| 1989-07-31 | 1,860 | 1,890 | 1,860 | 1,890 | 24,000 | 193.97 |
| 1989-07-28 | 1,920 | 1,920 | 1,890 | 1,890 | 14,000 | 193.97 |
| 1989-07-27 | 1,850 | 1,890 | 1,850 | 1,890 | 2,000 | 193.97 |
| 1989-07-26 | 1,900 | 1,920 | 1,880 | 1,880 | 18,000 | 192.95 |
| 1989-07-25 | 1,880 | 1,900 | 1,870 | 1,900 | 75,000 | 195 |
| 1989-07-24 | 1,870 | 1,870 | 1,850 | 1,850 | 5,000 | 189.87 |
| 1989-07-21 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 188.84 |
| 1989-07-19 | 1,800 | 1,800 | 1,750 | 1,770 | 6,000 | 181.66 |
| 1989-07-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 184.74 |
| 1989-07-14 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 191.92 |
| 1989-07-13 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 186.79 |
| 1989-07-11 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 185.76 |
| 1989-07-10 | 1,880 | 1,880 | 1,860 | 1,860 | 4,000 | 190.90 |
| 1989-07-07 | 1,880 | 1,890 | 1,860 | 1,890 | 10,000 | 193.97 |
| 1989-07-06 | 1,870 | 1,880 | 1,860 | 1,860 | 4,000 | 190.90 |
| 1989-07-05 | 1,920 | 1,940 | 1,880 | 1,890 | 42,000 | 193.97 |
| 1989-07-04 | 1,820 | 1,920 | 1,820 | 1,900 | 54,000 | 195 |
| 1989-07-03 | 1,830 | 1,830 | 1,800 | 1,820 | 12,000 | 186.79 |
| 1989-06-30 | 1,800 | 1,840 | 1,800 | 1,800 | 23,000 | 184.74 |
| 1989-06-29 | 1,860 | 1,880 | 1,800 | 1,800 | 99,000 | 184.74 |
| 1989-06-28 | 1,720 | 1,740 | 1,710 | 1,740 | 23,000 | 178.58 |
| 1989-06-27 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 176.53 |
| 1989-06-26 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 171.40 |
| 1989-06-23 | 1,730 | 1,730 | 1,700 | 1,730 | 8,000 | 177.55 |
| 1989-06-22 | 1,770 | 1,800 | 1,740 | 1,750 | 87,000 | 179.61 |
| 1989-06-21 | 1,700 | 1,780 | 1,700 | 1,770 | 220,000 | 181.66 |
| 1989-06-20 | 1,660 | 1,700 | 1,660 | 1,690 | 17,000 | 173.45 |
| 1989-06-19 | 1,610 | 1,640 | 1,610 | 1,640 | 16,000 | 168.32 |
| 1989-06-16 | 1,600 | 1,600 | 1,590 | 1,600 | 7,000 | 164.21 |
| 1989-06-13 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 166.26 |
| 1989-06-09 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 | 164.21 |
| 1989-06-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 164.21 |
| 1989-06-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 164.21 |
| 1989-06-06 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 164.21 |
| 1989-06-05 | 1,600 | 1,650 | 1,600 | 1,650 | 5,000 | 169.34 |
| 1989-06-02 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 165.24 |
| 1989-06-01 | 1,620 | 1,640 | 1,620 | 1,630 | 18,000 | 167.29 |
| 1989-05-31 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 165.24 |
| 1989-05-29 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 173.45 |
| 1989-05-26 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 171.40 |
| 1989-05-25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 170.37 |
| 1989-05-24 | 1,610 | 1,660 | 1,610 | 1,640 | 17,000 | 168.32 |
| 1989-05-17 | 1,550 | 1,580 | 1,550 | 1,570 | 8,000 | 161.13 |
| 1989-05-16 | 1,550 | 1,600 | 1,550 | 1,580 | 29,000 | 162.16 |
| 1989-05-15 | 1,500 | 1,540 | 1,500 | 1,540 | 4,000 | 158.05 |
| 1989-05-11 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 152.92 |
| 1989-05-10 | 1,490 | 1,500 | 1,480 | 1,480 | 7,000 | 151.90 |
| 1989-05-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 144.71 |
| 1989-05-01 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 142.66 |
| 1989-04-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 142.66 |
| 1989-04-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 144.71 |
| 1989-04-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 144.71 |
| 1989-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 143.68 |
| 1989-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 143.68 |
| 1989-04-07 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 144.71 |
| 1989-04-05 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 152.92 |
| 1989-04-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 144.71 |
| 1989-03-31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 141.63 |
| 1989-03-29 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 137.53 |
| 1989-03-27 | 1,380 | 1,390 | 1,380 | 1,380 | 5,000 | 141.63 |
| 1989-03-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 141.63 |
| 1989-03-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 138.55 |
| 1989-03-17 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 150.87 |
| 1989-03-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 147.79 |
| 1989-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 148.82 |
| 1989-03-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 148.82 |
| 1989-03-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 145.74 |
| 1989-03-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 156 |
| 1989-02-23 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 153.95 |
| 1989-02-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 146.76 |
| 1989-02-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 158.05 |
| 1989-02-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 159.08 |
| 1989-02-13 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 161.13 |
| 1989-02-10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 160.11 |
| 1989-02-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 162.16 |
| 1989-02-06 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 170.37 |
| 1989-02-03 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 170.37 |
| 1989-02-02 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 170.37 |
| 1989-02-01 | 1,540 | 1,600 | 1,540 | 1,600 | 7,000 | 164.21 |
| 1989-01-31 | 1,580 | 1,580 | 1,540 | 1,540 | 2,000 | 158.05 |
| 1989-01-20 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 151.90 |
| 1989-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 153.95 |
| 1989-01-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 153.95 |
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
