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