4536 参天製薬(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-27	2,730	2,730	2,730	2,730	10,000	308.20
1991-12-26	2,710	2,710	2,710	2,710	10,000	305.95
1991-12-25	2,710	2,710	2,710	2,710	50,000	305.95
1991-12-20	2,750	2,750	2,750	2,750	1,000	310.46
1991-12-19	2,750	2,750	2,750	2,750	2,000	310.46
1991-12-18	2,720	2,720	2,720	2,720	1,000	307.07
1991-12-17	2,740	2,740	2,740	2,740	13,000	309.33
1991-12-13	2,850	2,850	2,850	2,850	10,000	321.75
1991-12-11	2,780	2,780	2,780	2,780	1,000	313.85
1991-12-10	2,780	2,780	2,780	2,780	1,000	313.85
1991-12-05	2,800	2,800	2,800	2,800	11,000	316.11
1991-12-03	2,750	2,750	2,750	2,750	1,000	310.46
1991-11-29	2,760	2,760	2,760	2,760	2,000	311.59
1991-11-20	2,800	2,800	2,800	2,800	1,000	316.11
1991-11-05	2,840	2,840	2,840	2,840	1,000	320.62
1991-10-25	2,890	2,890	2,890	2,890	1,000	326.27
1991-10-22	2,910	2,910	2,870	2,910	4,000	328.52
1991-10-21	2,910	2,910	2,910	2,910	1,000	328.52
1991-10-18	2,950	2,950	2,950	2,950	1,000	333.04
1991-10-16	2,920	2,920	2,920	2,920	23,000	329.65
1991-10-11	2,950	2,950	2,870	2,870	5,000	324.01
1991-10-07	2,910	2,910	2,910	2,910	5,000	328.52
1991-10-02	2,880	2,880	2,880	2,880	1,000	325.14
1991-09-30	2,790	2,790	2,790	2,790	2,000	314.98
1991-09-20	2,670	2,670	2,670	2,670	20,000	301.43
1991-09-13	2,740	2,740	2,740	2,740	5,000	309.33
1991-09-12	2,700	2,700	2,700	2,700	4,000	304.82
1991-09-11	2,750	2,750	2,740	2,740	6,000	309.33
1991-09-06	2,600	2,600	2,600	2,600	10,000	293.53
1991-08-14	2,690	2,690	2,690	2,690	1,000	303.69
1991-08-13	2,650	2,650	2,650	2,650	2,000	299.17
1991-08-08	2,740	2,740	2,740	2,740	1,000	309.33
1991-08-05	2,830	2,830	2,830	2,830	6,000	319.49
1991-08-01	2,850	2,850	2,850	2,850	1,000	321.75
1991-07-31	2,800	2,800	2,800	2,800	1,000	316.11
1991-07-30	2,800	2,800	2,790	2,790	36,000	314.98
1991-07-24	2,800	2,800	2,800	2,800	1,000	316.11
1991-07-23	2,820	2,820	2,820	2,820	2,000	318.36
1991-07-17	2,910	2,910	2,910	2,910	13,000	328.52
1991-07-16	2,910	2,910	2,910	2,910	1,000	328.52
1991-07-11	2,750	2,750	2,750	2,750	20,000	310.46
1991-07-09	2,700	2,700	2,650	2,700	32,000	304.82
1991-07-04	2,860	2,860	2,860	2,860	1,000	322.88
1991-07-02	2,960	2,990	2,960	2,960	66,000	334.17
1991-07-01	2,940	2,940	2,940	2,940	64,000	331.91
1991-06-28	2,950	2,950	2,950	2,950	1,000	333.04
1991-06-27	2,920	2,930	2,920	2,930	14,000	330.78
1991-06-26	2,900	2,900	2,900	2,900	1,000	327.40
1991-06-25	2,800	2,830	2,800	2,830	12,000	319.49
1991-06-24	2,900	2,900	2,900	2,900	1,000	327.40
1991-06-21	2,900	2,900	2,900	2,900	17,000	327.40
1991-06-17	2,920	2,970	2,920	2,970	10,000	335.30
1991-06-14	2,940	2,940	2,920	2,920	6,000	329.65
1991-06-13	2,820	2,820	2,820	2,820	10,000	318.36
1991-06-11	2,820	2,820	2,820	2,820	1,000	318.36
1991-06-07	2,810	2,810	2,800	2,800	2,000	316.11
1991-06-06	2,750	2,750	2,750	2,750	1,000	310.46
1991-06-05	2,650	2,660	2,650	2,660	2,000	300.30
1991-06-04	2,670	2,670	2,670	2,670	1,000	301.43
1991-06-03	2,710	2,710	2,700	2,700	2,000	304.82
1991-05-31	2,710	2,710	2,690	2,700	4,000	304.82
1991-05-30	2,690	2,690	2,690	2,690	1,000	303.69
1991-05-29	2,670	2,700	2,670	2,700	10,000	304.82
1991-05-23	2,760	2,760	2,760	2,760	5,000	311.59
1991-05-21	2,640	2,640	2,640	2,640	22,000	298.04
1991-05-13	2,800	2,800	2,780	2,790	13,000	314.98
1991-05-10	2,700	2,760	2,700	2,760	25,000	311.59
1991-05-09	2,650	2,650	2,650	2,650	5,000	299.17
1991-05-07	2,570	2,570	2,570	2,570	2,000	290.14
1991-05-02	2,570	2,570	2,570	2,570	1,000	290.14
1991-04-24	2,660	2,660	2,660	2,660	1,000	300.30
1991-04-23	2,590	2,590	2,590	2,590	15,000	292.40
1991-04-22	2,620	2,620	2,620	2,620	1,000	295.78
1991-04-19	2,620	2,620	2,620	2,620	2,000	295.78
1991-04-18	2,680	2,680	2,640	2,640	3,000	298.04
1991-04-17	2,610	2,650	2,610	2,650	54,000	299.17
1991-04-15	2,570	2,600	2,570	2,600	2,000	293.53
1991-04-10	2,520	2,520	2,520	2,520	3,000	284.50
1991-04-09	2,560	2,560	2,560	2,560	2,000	289.01
1991-04-04	2,560	2,560	2,560	2,560	1,000	289.01
1991-04-03	2,600	2,600	2,600	2,600	1,000	293.53
1991-04-02	2,640	2,640	2,600	2,600	6,000	293.53
1991-03-29	2,510	2,510	2,510	2,510	5,000	283.37
1991-03-25	2,330	2,340	2,330	2,340	7,000	264.17
1991-03-22	2,370	2,370	2,330	2,330	4,000	263.05
1991-03-20	2,400	2,400	2,370	2,370	4,000	267.56
1991-03-19	2,450	2,450	2,390	2,390	8,000	269.82
1991-03-18	2,430	2,450	2,430	2,450	2,000	276.59
1991-03-15	2,390	2,390	2,390	2,390	9,000	269.82
1991-03-14	2,390	2,390	2,390	2,390	350,000	269.82
1991-03-13	2,430	2,430	2,430	2,430	30,000	274.33
1991-03-11	2,430	2,450	2,400	2,450	9,000	276.59
1991-03-08	2,490	2,490	2,400	2,400	12,000	270.95
1991-03-07	2,450	2,450	2,450	2,450	6,000	276.59
1991-03-05	2,470	2,470	2,470	2,470	4,000	278.85
1991-03-01	2,380	2,380	2,380	2,380	1,000	268.69
1991-02-28	2,380	2,380	2,380	2,380	1,000	268.69
1991-02-27	2,380	2,380	2,380	2,380	2,000	268.69
1991-02-26	2,400	2,400	2,390	2,400	5,000	270.95
1991-02-25	2,370	2,370	2,370	2,370	14,000	267.56
1991-02-22	2,400	2,400	2,400	2,400	5,000	270.95
1991-02-21	2,390	2,440	2,390	2,440	6,000	275.46
1991-02-20	2,320	2,360	2,300	2,360	8,000	266.43
1991-02-19	2,370	2,370	2,300	2,300	7,000	259.66
1991-02-18	2,340	2,340	2,300	2,300	40,000	259.66
1991-02-15	2,330	2,340	2,300	2,320	6,000	261.92
1991-02-14	2,290	2,330	2,290	2,330	14,000	263.05
1991-02-13	2,140	2,160	2,110	2,160	6,000	243.85
1991-02-12	2,140	2,140	2,140	2,140	2,000	241.60
1991-02-07	2,150	2,150	2,140	2,140	2,000	241.60
1991-02-06	2,050	2,150	2,050	2,150	393,000	242.72
1991-02-05	2,050	2,050	2,050	2,050	1,000	231.43
1991-01-31	1,960	1,960	1,960	1,960	2,000	221.27
1991-01-30	1,990	1,990	1,990	1,990	5,000	224.66
1991-01-22	1,950	1,950	1,950	1,950	1,000	220.15
1991-01-10	1,910	1,910	1,910	1,910	12,000	215.63
1991-01-09	1,930	1,930	1,930	1,930	35,000	217.89

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31