4536 参天製薬(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,920	2,920	2,920	2,920	2,000	362.62
1992-12-25	2,910	2,910	2,910	2,910	480,000	361.38
1992-12-24	2,910	2,910	2,910	2,910	1,000	361.38
1992-12-21	2,990	2,990	2,990	2,990	1,000	371.31
1992-12-18	2,880	2,910	2,880	2,910	3,000	361.38
1992-12-17	2,840	2,840	2,840	2,840	1,000	352.68
1992-12-15	2,850	2,850	2,850	2,850	1,000	353.93
1992-12-09	2,920	2,920	2,920	2,920	1,000	362.62
1992-12-08	2,940	2,940	2,940	2,940	3,000	365.10
1992-12-07	2,900	2,940	2,900	2,940	3,000	365.10
1992-12-01	2,850	2,850	2,850	2,850	1,000	353.93
1992-11-30	2,820	2,820	2,820	2,820	1,000	350.20
1992-11-26	2,800	2,810	2,800	2,810	11,000	348.96
1992-11-25	2,770	2,770	2,770	2,770	2,000	343.99
1992-11-24	2,670	2,680	2,660	2,680	3,000	332.81
1992-11-20	2,610	2,610	2,610	2,610	1,000	324.12
1992-11-19	2,600	2,600	2,600	2,600	1,000	322.88
1992-11-18	2,510	2,510	2,510	2,510	1,000	311.70
1992-11-17	2,500	2,500	2,500	2,500	1,000	310.46
1992-11-11	2,520	2,520	2,520	2,520	1,000	312.94
1992-11-10	2,520	2,520	2,520	2,520	1,000	312.94
1992-11-09	2,520	2,520	2,520	2,520	1,000	312.94
1992-11-06	2,510	2,510	2,510	2,510	11,000	311.70
1992-11-05	2,500	2,500	2,500	2,500	1,000	310.46
1992-11-04	2,520	2,520	2,520	2,520	1,000	312.94
1992-11-02	2,520	2,520	2,520	2,520	1,000	312.94
1992-10-30	2,560	2,560	2,560	2,560	1,000	317.91
1992-10-29	2,590	2,590	2,580	2,580	2,000	320.40
1992-10-28	2,590	2,590	2,590	2,590	1,000	321.64
1992-10-22	2,580	2,580	2,580	2,580	1,000	320.40
1992-10-21	2,560	2,560	2,560	2,560	1,000	317.91
1992-10-20	2,550	2,550	2,550	2,550	1,000	316.67
1992-10-15	2,500	2,500	2,500	2,500	1,000	310.46
1992-10-14	2,490	2,490	2,480	2,480	3,000	307.98
1992-10-12	2,450	2,450	2,450	2,450	1,000	304.25
1992-10-09	2,450	2,450	2,450	2,450	1,000	304.25
1992-10-07	2,450	2,450	2,450	2,450	1,000	304.25
1992-10-06	2,450	2,450	2,450	2,450	1,000	304.25
1992-10-05	2,450	2,460	2,450	2,450	9,000	304.25
1992-10-02	2,470	2,470	2,470	2,470	1,000	306.74
1992-09-30	2,420	2,430	2,420	2,430	2,000	301.77
1992-09-29	2,420	2,420	2,420	2,420	2,000	300.53
1992-09-14	2,440	2,440	2,440	2,440	1,000	303.01
1992-09-11	2,490	2,490	2,490	2,490	1,000	309.22
1992-09-09	2,560	2,560	2,560	2,560	1,000	317.91
1992-09-08	2,570	2,570	2,570	2,570	1,000	319.15
1992-09-07	2,590	2,590	2,590	2,590	1,000	321.64
1992-08-31	2,600	2,600	2,600	2,600	1,000	322.88
1992-08-27	2,530	2,530	2,530	2,530	1,000	314.19
1992-08-20	2,110	2,110	2,110	2,110	1,000	262.03
1992-08-17	2,050	2,050	2,050	2,050	1,000	254.58
1992-08-13	1,940	1,940	1,940	1,940	4,000	240.92
1992-08-06	2,500	2,500	2,500	2,500	1,000	310.46
1992-07-31	2,530	2,530	2,530	2,530	1,000	314.19
1992-07-28	2,530	2,530	2,530	2,530	1,000	314.19
1992-07-21	2,630	2,630	2,630	2,630	6,000	326.61
1992-07-17	2,730	2,730	2,730	2,730	1,000	339.02
1992-07-15	2,740	2,740	2,740	2,740	1,000	340.27
1992-07-09	2,770	2,770	2,770	2,770	1,000	343.99
1992-07-07	2,760	2,760	2,760	2,760	1,000	342.75
1992-07-01	2,700	2,700	2,700	2,700	1,000	335.30
1992-06-30	2,700	2,700	2,700	2,700	1,000	335.30
1992-06-25	2,710	2,710	2,710	2,710	1,000	336.54
1992-06-24	2,730	2,730	2,730	2,730	1,000	339.02
1992-06-23	2,740	2,740	2,740	2,740	1,000	340.27
1992-06-22	2,740	2,740	2,740	2,740	50,000	340.27
1992-06-18	2,780	2,780	2,780	2,780	1,000	345.23
1992-06-16	2,830	2,830	2,830	2,830	1,000	351.44
1992-06-15	2,850	2,850	2,850	2,850	1,000	353.93
1992-06-11	2,870	2,870	2,870	2,870	1,000	356.41
1992-06-10	2,870	2,870	2,870	2,870	1,000	356.41
1992-06-09	2,850	2,850	2,850	2,850	1,000	353.93
1992-06-08	2,830	2,830	2,830	2,830	1,000	351.44
1992-06-05	2,840	2,840	2,840	2,840	1,000	352.68
1992-06-04	2,830	2,830	2,830	2,830	3,000	351.44
1992-06-03	2,800	2,800	2,800	2,800	1,000	347.72
1992-06-02	2,800	2,820	2,800	2,820	4,000	350.20
1992-06-01	2,800	2,800	2,800	2,800	1,000	347.72
1992-05-29	2,790	2,790	2,790	2,790	1,000	346.47
1992-05-28	2,760	2,760	2,760	2,760	1,000	342.75
1992-05-27	2,700	2,700	2,700	2,700	7,000	335.30
1992-05-26	2,710	2,710	2,710	2,710	1,000	336.54
1992-05-25	2,700	2,700	2,700	2,700	8,000	335.30
1992-05-22	2,720	2,720	2,720	2,720	10,000	337.78
1992-05-19	2,750	2,750	2,750	2,750	2,000	341.51
1992-05-13	2,750	2,750	2,750	2,750	2,000	341.51
1992-04-28	2,550	2,550	2,550	2,550	1,000	316.67
1992-04-21	2,460	2,460	2,460	2,460	1,000	305.49
1992-04-17	2,550	2,550	2,550	2,550	1,000	316.67
1992-04-15	2,600	2,600	2,600	2,600	1,000	322.88
1992-03-31	2,610	2,610	2,600	2,600	3,000	322.88
1992-03-26	2,640	2,640	2,640	2,640	1,000	327.85
1992-03-19	2,940	3,000	2,940	3,000	804,000	338.68
1992-03-13	3,000	3,000	3,000	3,000	2,000	338.68
1992-03-11	3,010	3,010	3,010	3,010	1,000	339.81
1992-03-10	3,010	3,010	3,010	3,010	1,000	339.81
1992-03-09	3,000	3,040	3,000	3,040	2,000	343.20
1992-03-03	3,110	3,110	3,110	3,110	1,000	351.10
1992-03-02	3,180	3,180	3,180	3,180	1,000	359.01
1992-02-28	3,110	3,110	3,110	3,110	5,000	351.10
1992-02-27	3,090	3,090	3,090	3,090	4,000	348.85
1992-02-26	3,130	3,170	3,130	3,170	3,000	357.88
1992-02-25	3,050	3,050	3,050	3,050	2,000	344.33
1992-02-24	3,120	3,120	3,120	3,120	1,000	352.23
1992-02-21	3,120	3,120	3,120	3,120	2,000	352.23
1992-02-20	3,080	3,080	3,080	3,080	3,000	347.72
1992-02-19	3,020	3,020	3,020	3,020	138,000	340.94
1992-02-18	2,970	3,040	2,940	3,040	391,000	343.20
1992-02-14	2,960	2,960	2,960	2,960	4,000	334.17
1992-02-10	3,020	3,030	3,020	3,020	3,000	340.94
1992-02-07	3,100	3,100	3,100	3,100	1,000	349.97
1992-02-05	3,150	3,150	3,110	3,110	50,000	351.10
1992-02-04	3,060	3,100	3,060	3,070	22,000	346.59
1992-01-31	2,970	2,990	2,970	2,990	2,000	337.56
1992-01-30	2,970	2,970	2,970	2,970	1,000	335.30
1992-01-21	2,760	2,760	2,760	2,760	3,000	311.59
1992-01-07	2,940	2,940	2,940	2,940	1,000	331.91

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