4536 参天製薬(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 387.95 |
| 1993-12-27 | 2,810 | 2,830 | 2,810 | 2,830 | 22,000 | 386.59 |
| 1993-12-24 | 2,840 | 2,850 | 2,840 | 2,850 | 3,000 | 389.32 |
| 1993-12-22 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 387.95 |
| 1993-12-20 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 402.98 |
| 1993-12-16 | 2,970 | 2,970 | 2,950 | 2,950 | 23,000 | 402.98 |
| 1993-12-15 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 398.88 |
| 1993-12-14 | 2,970 | 2,990 | 2,950 | 2,950 | 406,000 | 402.98 |
| 1993-12-13 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 413.91 |
| 1993-12-10 | 2,950 | 2,970 | 2,950 | 2,970 | 11,000 | 405.71 |
| 1993-12-08 | 2,940 | 2,940 | 2,850 | 2,870 | 5,000 | 392.05 |
| 1993-12-07 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 397.51 |
| 1993-12-06 | 2,930 | 2,930 | 2,880 | 2,880 | 2,000 | 393.42 |
| 1993-12-02 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 405.71 |
| 1993-12-01 | 2,840 | 2,920 | 2,840 | 2,920 | 3,000 | 398.88 |
| 1993-11-30 | 2,890 | 2,890 | 2,840 | 2,840 | 11,000 | 387.95 |
| 1993-11-29 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 386.59 |
| 1993-11-26 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 407.08 |
| 1993-11-25 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 407.08 |
| 1993-11-24 | 2,980 | 3,010 | 2,980 | 3,010 | 5,000 | 411.17 |
| 1993-11-18 | 3,060 | 3,130 | 3,060 | 3,130 | 2,000 | 427.57 |
| 1993-11-16 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 405.71 |
| 1993-11-15 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 409.81 |
| 1993-11-12 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 409.81 |
| 1993-11-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 409.81 |
| 1993-11-08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 409.81 |
| 1993-11-04 | 3,000 | 3,010 | 3,000 | 3,010 | 2,000 | 411.17 |
| 1993-11-02 | 2,990 | 3,000 | 2,990 | 3,000 | 2,000 | 409.81 |
| 1993-11-01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 409.81 |
| 1993-10-29 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 409.81 |
| 1993-10-28 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 405.71 |
| 1993-10-27 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 412.54 |
| 1993-10-25 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 423.47 |
| 1993-10-22 | 3,080 | 3,110 | 3,080 | 3,100 | 4,000 | 423.47 |
| 1993-10-21 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 420.74 |
| 1993-10-20 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 420.74 |
| 1993-10-19 | 3,070 | 3,080 | 3,070 | 3,080 | 2,000 | 420.74 |
| 1993-10-18 | 3,070 | 3,070 | 3,040 | 3,040 | 3,000 | 415.27 |
| 1993-10-15 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 418 |
| 1993-10-14 | 3,040 | 3,070 | 3,040 | 3,040 | 4,000 | 415.27 |
| 1993-10-13 | 3,030 | 3,050 | 3,030 | 3,050 | 5,000 | 416.64 |
| 1993-10-12 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 416.64 |
| 1993-10-08 | 3,120 | 3,120 | 3,080 | 3,080 | 2,000 | 420.74 |
| 1993-10-07 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 422.10 |
| 1993-10-06 | 3,150 | 3,180 | 3,150 | 3,180 | 2,000 | 434.40 |
| 1993-10-05 | 3,160 | 3,170 | 3,150 | 3,150 | 7,000 | 430.30 |
| 1993-10-01 | 3,200 | 3,210 | 3,200 | 3,210 | 2,000 | 438.50 |
| 1993-09-30 | 3,200 | 3,210 | 3,200 | 3,210 | 2,000 | 438.50 |
| 1993-09-28 | 3,200 | 3,260 | 3,200 | 3,260 | 6,000 | 445.33 |
| 1993-09-24 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 437.13 |
| 1993-09-22 | 3,210 | 3,230 | 3,210 | 3,210 | 16,000 | 438.50 |
| 1993-09-21 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 424.83 |
| 1993-09-17 | 3,070 | 3,070 | 3,060 | 3,060 | 2,000 | 418 |
| 1993-09-16 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 418 |
| 1993-09-13 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 422.10 |
| 1993-09-10 | 3,060 | 3,060 | 3,040 | 3,060 | 12,000 | 418 |
| 1993-09-09 | 2,920 | 2,950 | 2,920 | 2,950 | 3,000 | 402.98 |
| 1993-09-08 | 2,900 | 2,920 | 2,900 | 2,920 | 4,000 | 398.88 |
| 1993-09-07 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 398.88 |
| 1993-09-06 | 2,910 | 2,920 | 2,900 | 2,920 | 9,000 | 398.88 |
| 1993-09-03 | 2,860 | 2,900 | 2,860 | 2,870 | 11,000 | 392.05 |
| 1993-09-02 | 2,840 | 2,850 | 2,840 | 2,850 | 8,000 | 389.32 |
| 1993-09-01 | 2,800 | 2,820 | 2,800 | 2,820 | 8,000 | 385.22 |
| 1993-08-31 | 2,800 | 2,840 | 2,800 | 2,800 | 8,000 | 382.49 |
| 1993-08-30 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 383.85 |
| 1993-08-27 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 377.02 |
| 1993-08-26 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 378.39 |
| 1993-08-25 | 2,790 | 2,790 | 2,760 | 2,760 | 3,000 | 377.02 |
| 1993-08-24 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 379.76 |
| 1993-08-23 | 2,780 | 2,790 | 2,780 | 2,790 | 3,000 | 381.12 |
| 1993-08-20 | 2,800 | 2,800 | 2,770 | 2,770 | 2,000 | 378.39 |
| 1993-08-19 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 383.85 |
| 1993-08-18 | 2,830 | 2,830 | 2,820 | 2,820 | 2,000 | 385.22 |
| 1993-08-17 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 385.22 |
| 1993-08-13 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 389.32 |
| 1993-08-12 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 389.32 |
| 1993-08-11 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 389.32 |
| 1993-08-10 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 389.32 |
| 1993-08-06 | 2,840 | 2,840 | 2,840 | 2,840 | 300,000 | 387.95 |
| 1993-08-05 | 2,850 | 2,850 | 2,840 | 2,840 | 301,000 | 387.95 |
| 1993-08-04 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 392.05 |
| 1993-08-03 | 2,850 | 2,860 | 2,850 | 2,860 | 3,000 | 390.68 |
| 1993-07-29 | 2,870 | 2,880 | 2,870 | 2,880 | 2,000 | 393.42 |
| 1993-07-28 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 389.32 |
| 1993-07-27 | 2,820 | 2,820 | 2,820 | 2,820 | 33,000 | 385.22 |
| 1993-07-16 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 400.25 |
| 1993-07-12 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 392.05 |
| 1993-07-09 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 387.95 |
| 1993-07-05 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 382.49 |
| 1993-07-02 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 379.76 |
| 1993-07-01 | 2,780 | 2,810 | 2,780 | 2,810 | 41,000 | 383.85 |
| 1993-06-30 | 2,810 | 2,810 | 2,810 | 2,810 | 40,000 | 383.85 |
| 1993-06-28 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 382.49 |
| 1993-06-23 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 372.93 |
| 1993-06-22 | 2,780 | 2,780 | 2,710 | 2,710 | 15,000 | 370.19 |
| 1993-06-18 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 383.85 |
| 1993-06-16 | 2,880 | 2,920 | 2,880 | 2,880 | 8,000 | 393.42 |
| 1993-06-15 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 405.71 |
| 1993-06-14 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 409.81 |
| 1993-06-11 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 422.10 |
| 1993-06-10 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 407.08 |
| 1993-06-08 | 2,990 | 2,990 | 2,950 | 2,950 | 6,000 | 402.98 |
| 1993-06-07 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 397.51 |
| 1993-06-04 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 407.08 |
| 1993-06-03 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 400.25 |
| 1993-06-02 | 3,030 | 3,030 | 2,930 | 2,930 | 2,000 | 400.25 |
| 1993-06-01 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 405.71 |
| 1993-05-27 | 3,070 | 3,070 | 3,040 | 3,040 | 3,000 | 415.27 |
| 1993-05-26 | 3,010 | 3,060 | 3,010 | 3,060 | 21,000 | 418 |
| 1993-05-25 | 3,010 | 3,010 | 3,010 | 3,010 | 6,000 | 411.17 |
| 1993-05-21 | 2,940 | 2,940 | 2,940 | 2,940 | 3,000 | 401.61 |
| 1993-05-19 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 394.78 |
| 1993-05-18 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 400.25 |
| 1993-05-13 | 3,110 | 3,110 | 3,000 | 3,000 | 5,000 | 409.81 |
| 1993-05-11 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 411.17 |
| 1993-05-10 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 397.51 |
| 1993-05-07 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 | 398.88 |
| 1993-04-27 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 379.76 |
| 1993-04-26 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 379.76 |
| 1993-04-21 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 377.02 |
| 1993-04-20 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 379.76 |
| 1993-04-16 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 383.85 |
| 1993-04-15 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 389.32 |
| 1993-04-14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 389.32 |
| 1993-04-13 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 382.49 |
| 1993-04-08 | 2,810 | 2,810 | 2,780 | 2,780 | 9,000 | 379.76 |
| 1993-04-07 | 2,740 | 2,800 | 2,740 | 2,770 | 3,000 | 378.39 |
| 1993-04-06 | 2,670 | 2,730 | 2,670 | 2,730 | 2,000 | 372.93 |
| 1993-04-05 | 2,670 | 2,680 | 2,670 | 2,680 | 9,000 | 366.10 |
| 1993-04-02 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 362 |
| 1993-04-01 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 362 |
| 1993-03-31 | 2,650 | 2,650 | 2,640 | 2,640 | 2,000 | 360.63 |
| 1993-03-30 | 2,610 | 2,610 | 2,610 | 2,610 | 8,000 | 356.53 |
| 1993-03-29 | 2,700 | 2,710 | 2,670 | 2,670 | 8,000 | 364.73 |
| 1993-03-26 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 370.19 |
| 1993-03-25 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 372.55 |
| 1993-03-23 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 373.80 |
| 1993-03-18 | 3,000 | 3,020 | 3,000 | 3,020 | 2,000 | 375.04 |
| 1993-03-17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 372.55 |
| 1993-03-16 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 | 371.31 |
| 1993-03-15 | 3,030 | 3,030 | 3,000 | 3,000 | 2,000 | 372.55 |
| 1993-03-12 | 2,990 | 3,000 | 2,990 | 3,000 | 23,000 | 372.55 |
| 1993-03-11 | 3,040 | 3,040 | 3,020 | 3,020 | 2,000 | 375.04 |
| 1993-03-10 | 3,040 | 3,050 | 3,040 | 3,050 | 2,000 | 378.76 |
| 1993-03-09 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 380 |
| 1993-03-08 | 3,020 | 3,020 | 3,020 | 3,020 | 81,000 | 375.04 |
| 1993-03-05 | 3,050 | 3,050 | 3,020 | 3,020 | 80,000 | 375.04 |
| 1993-03-03 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 391.18 |
| 1993-03-02 | 3,110 | 3,110 | 3,110 | 3,110 | 3,000 | 386.21 |
| 1993-02-26 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 384.97 |
| 1993-02-25 | 3,040 | 3,040 | 3,040 | 3,040 | 517,000 | 377.52 |
| 1993-02-23 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 375.04 |
| 1993-02-22 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 378.76 |
| 1993-02-19 | 3,070 | 3,070 | 3,050 | 3,050 | 6,000 | 378.76 |
| 1993-02-18 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 378.76 |
| 1993-02-17 | 2,940 | 2,990 | 2,940 | 2,990 | 323,000 | 371.31 |
| 1993-02-16 | 2,950 | 2,950 | 2,950 | 2,950 | 485,000 | 366.34 |
| 1993-02-15 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 367.59 |
| 1993-02-12 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 366.34 |
| 1993-02-08 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 375.04 |
| 1993-02-05 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 376.28 |
| 1993-02-04 | 3,040 | 3,040 | 3,000 | 3,000 | 5,000 | 372.55 |
| 1993-02-03 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 376.28 |
| 1993-02-02 | 2,960 | 3,020 | 2,960 | 3,020 | 3,000 | 375.04 |
| 1993-02-01 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 365.10 |
| 1993-01-29 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 363.86 |
| 1993-01-28 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 361.38 |
| 1993-01-27 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 362.62 |
| 1993-01-26 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 358.89 |
| 1993-01-22 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 360.13 |
| 1993-01-18 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 363.86 |
| 1993-01-14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 360.13 |
| 1993-01-13 | 2,950 | 2,950 | 2,890 | 2,890 | 2,000 | 358.89 |
| 1993-01-12 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 366.34 |
| 1993-01-11 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 361.38 |
| 1993-01-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 360.13 |
| 1993-01-07 | 2,900 | 2,920 | 2,900 | 2,920 | 2,000 | 362.62 |
| 1993-01-05 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 360.13 |
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
