4536 参天製薬(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 229.18 |
| 1990-12-27 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 229.18 |
| 1990-12-26 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 229.18 |
| 1990-12-20 | 2,110 | 2,120 | 2,110 | 2,120 | 2,000 | 239.34 |
| 1990-12-19 | 2,150 | 2,150 | 2,110 | 2,110 | 6,000 | 238.21 |
| 1990-12-14 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 239.34 |
| 1990-12-12 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 232.56 |
| 1990-12-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 225.79 |
| 1990-12-05 | 1,930 | 1,960 | 1,930 | 1,960 | 2,000 | 221.27 |
| 1990-12-03 | 2,130 | 2,160 | 2,130 | 2,160 | 2,000 | 243.85 |
| 1990-11-30 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 235.95 |
| 1990-11-28 | 2,090 | 2,150 | 2,090 | 2,130 | 23,000 | 240.47 |
| 1990-11-27 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 234.82 |
| 1990-11-22 | 1,940 | 1,980 | 1,940 | 1,980 | 2,000 | 223.53 |
| 1990-11-20 | 1,970 | 1,990 | 1,970 | 1,990 | 54,000 | 224.66 |
| 1990-11-19 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 224.66 |
| 1990-11-15 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 204.34 |
| 1990-10-29 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 211.11 |
| 1990-10-26 | 1,890 | 1,890 | 1,890 | 1,890 | 7,000 | 213.37 |
| 1990-10-25 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 214.50 |
| 1990-10-23 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 198.70 |
| 1990-10-02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 173.86 |
| 1990-09-28 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 173.86 |
| 1990-09-14 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 194.18 |
| 1990-09-12 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 197.57 |
| 1990-09-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 191.92 |
| 1990-07-31 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 230.31 |
| 1990-07-24 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 243.85 |
| 1990-07-17 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 242.72 |
| 1990-07-16 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 233.69 |
| 1990-07-12 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 233.69 |
| 1990-07-10 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 235.95 |
| 1990-06-29 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 243.85 |
| 1990-06-26 | 2,150 | 2,150 | 2,150 | 2,150 | 63,000 | 242.72 |
| 1990-06-22 | 2,170 | 2,200 | 2,170 | 2,200 | 2,000 | 248.37 |
| 1990-06-21 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 249.50 |
| 1990-06-20 | 2,260 | 2,260 | 2,240 | 2,250 | 11,000 | 254.01 |
| 1990-06-19 | 2,280 | 2,280 | 2,260 | 2,260 | 5,000 | 255.14 |
| 1990-06-18 | 2,240 | 2,260 | 2,240 | 2,260 | 15,000 | 255.14 |
| 1990-06-15 | 2,160 | 2,200 | 2,160 | 2,200 | 63,000 | 248.37 |
| 1990-06-14 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 246.11 |
| 1990-06-13 | 2,180 | 2,180 | 2,150 | 2,150 | 3,000 | 242.72 |
| 1990-06-12 | 2,140 | 2,180 | 2,130 | 2,180 | 8,000 | 246.11 |
| 1990-06-11 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 237.08 |
| 1990-06-08 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 232.56 |
| 1990-06-06 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 237.08 |
| 1990-06-01 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 221.27 |
| 1990-05-29 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 225.79 |
| 1990-05-28 | 2,060 | 2,070 | 2,060 | 2,060 | 32,000 | 232.56 |
| 1990-05-25 | 2,120 | 2,120 | 2,060 | 2,060 | 4,000 | 232.56 |
| 1990-05-24 | 2,100 | 2,120 | 2,100 | 2,120 | 54,000 | 239.34 |
| 1990-05-23 | 2,000 | 2,060 | 2,000 | 2,060 | 13,000 | 232.56 |
| 1990-05-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 225.79 |
| 1990-04-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 203.21 |
| 1990-03-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 214.50 |
| 1990-03-16 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 223.74 |
| 1990-03-15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 215.53 |
| 1990-03-12 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 213.47 |
| 1990-03-07 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 210.40 |
| 1990-03-05 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 210.40 |
| 1990-02-27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 192.95 |
| 1990-02-22 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 210.40 |
| 1990-02-16 | 2,070 | 2,080 | 2,070 | 2,070 | 3,000 | 212.45 |
| 1990-02-02 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 224.76 |
| 1990-02-01 | 2,160 | 2,200 | 2,160 | 2,200 | 5,000 | 225.79 |
| 1990-01-31 | 2,200 | 2,200 | 2,160 | 2,160 | 11,000 | 221.68 |
| 1990-01-30 | 2,140 | 2,180 | 2,140 | 2,160 | 3,000 | 221.68 |
| 1990-01-29 | 2,140 | 2,140 | 2,100 | 2,100 | 22,000 | 215.53 |
| 1990-01-24 | 2,090 | 2,090 | 2,090 | 2,090 | 10,000 | 214.50 |
| 1990-01-19 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 209.37 |
| 1990-01-18 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 209.37 |
| 1990-01-17 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 213.47 |
| 1990-01-16 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 214.50 |
| 1990-01-12 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 214.50 |
| 1990-01-11 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 201.16 |
| 1990-01-04 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 200.13 |
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
