4536 参天製薬(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,780	2,800	2,750	2,750	3,000	413.22
1994-12-29	2,710	2,750	2,710	2,750	5,000	413.22
1994-12-28	2,700	2,700	2,700	2,700	1,000	405.71
1994-12-27	2,670	2,670	2,670	2,670	2,000	401.20
1994-12-26	2,660	2,660	2,660	2,660	2,000	399.70
1994-12-22	2,700	2,700	2,700	2,700	3,000	405.71
1994-12-21	2,690	2,690	2,690	2,690	2,000	404.21
1994-12-20	2,660	2,700	2,660	2,700	12,000	405.71
1994-12-19	2,680	2,680	2,670	2,670	5,000	401.20
1994-12-16	2,680	2,680	2,680	2,680	1,000	402.71
1994-12-15	2,700	2,700	2,700	2,700	2,000	405.71
1994-12-14	2,630	2,630	2,630	2,630	2,000	395.19
1994-12-13	2,630	2,630	2,630	2,630	12,000	395.19
1994-12-12	2,610	2,610	2,610	2,610	1,000	392.19
1994-12-09	2,700	2,700	2,660	2,660	5,000	399.70
1994-12-08	2,690	2,690	2,680	2,680	2,000	402.71
1994-12-07	2,740	2,740	2,740	2,740	1,000	411.72
1994-12-06	2,750	2,750	2,750	2,750	1,000	413.22
1994-12-05	2,720	2,720	2,720	2,720	1,000	408.72
1994-12-02	2,650	2,670	2,650	2,670	7,000	401.20
1994-12-01	2,640	2,710	2,640	2,710	4,000	407.21
1994-11-30	2,650	2,660	2,650	2,660	2,000	399.70
1994-11-29	2,580	2,630	2,580	2,630	9,000	395.19
1994-11-28	2,570	2,570	2,540	2,550	4,000	383.17
1994-11-25	2,540	2,540	2,540	2,540	1,000	381.67
1994-11-24	2,530	2,540	2,520	2,520	3,000	378.66
1994-11-22	2,490	2,500	2,490	2,500	7,000	375.66
1994-11-21	2,500	2,500	2,480	2,480	5,000	372.65
1994-11-18	2,480	2,480	2,480	2,480	1,000	372.65
1994-11-17	2,480	2,480	2,480	2,480	1,000	372.65
1994-11-16	2,480	2,480	2,480	2,480	1,000	372.65
1994-11-15	2,470	2,470	2,470	2,470	1,000	371.15
1994-11-14	2,450	2,450	2,450	2,450	1,000	368.14
1994-11-11	2,430	2,430	2,400	2,410	3,000	362.13
1994-11-10	2,450	2,450	2,450	2,450	1,000	368.14
1994-11-09	2,460	2,460	2,460	2,460	1,000	369.65
1994-11-08	2,480	2,480	2,480	2,480	1,000	372.65
1994-11-07	2,500	2,500	2,500	2,500	1,000	375.66
1994-11-04	2,480	2,510	2,480	2,510	3,000	377.16
1994-11-02	2,580	2,580	2,520	2,560	16,000	384.67
1994-11-01	2,560	2,560	2,550	2,550	3,000	383.17
1994-10-31	2,580	2,580	2,580	2,580	1,000	387.68
1994-10-28	2,580	2,580	2,580	2,580	1,000	387.68
1994-10-27	2,580	2,580	2,580	2,580	12,000	387.68
1994-10-26	2,600	2,600	2,600	2,600	1,000	390.68
1994-10-25	2,540	2,570	2,540	2,570	2,000	386.18
1994-10-24	2,560	2,560	2,560	2,560	1,000	384.67
1994-10-21	2,560	2,560	2,560	2,560	1,000	384.67
1994-10-20	2,580	2,580	2,580	2,580	5,000	387.68
1994-10-19	2,570	2,570	2,570	2,570	1,000	386.18
1994-10-18	2,580	2,580	2,580	2,580	1,000	387.68
1994-10-17	2,580	2,580	2,580	2,580	2,000	387.68
1994-10-14	2,590	2,590	2,590	2,590	1,000	389.18
1994-10-13	2,600	2,600	2,600	2,600	7,000	390.68
1994-10-12	2,550	2,550	2,550	2,550	1,000	383.17
1994-10-11	2,550	2,550	2,540	2,540	6,000	381.67
1994-10-07	2,550	2,550	2,550	2,550	3,000	383.17
1994-10-06	2,450	2,450	2,450	2,450	1,000	368.14
1994-10-05	2,460	2,460	2,460	2,460	1,000	369.65
1994-10-04	2,480	2,480	2,480	2,480	1,000	372.65
1994-10-03	2,480	2,480	2,480	2,480	1,000	372.65
1994-09-30	2,490	2,490	2,480	2,480	4,000	372.65
1994-09-29	2,460	2,460	2,460	2,460	1,000	369.65
1994-09-28	2,420	2,440	2,420	2,440	6,000	366.64
1994-09-27	2,440	2,440	2,440	2,440	1,000	366.64
1994-09-26	2,460	2,460	2,460	2,460	1,000	369.65
1994-09-22	2,440	2,450	2,440	2,440	6,000	366.64
1994-09-21	2,450	2,460	2,450	2,460	707,000	369.65
1994-09-20	2,450	2,450	2,450	2,450	4,000	368.14
1994-09-19	2,430	2,450	2,430	2,450	2,000	368.14
1994-09-16	2,430	2,430	2,430	2,430	2,000	365.14
1994-09-14	2,460	2,460	2,460	2,460	2,000	369.65
1994-09-13	2,420	2,420	2,420	2,420	1,000	363.64
1994-09-12	2,410	2,410	2,410	2,410	3,000	362.13
1994-09-09	2,400	2,410	2,400	2,400	15,000	360.63
1994-09-08	2,400	2,410	2,400	2,410	2,000	362.13
1994-09-07	2,400	2,410	2,390	2,390	6,000	359.13
1994-09-06	2,420	2,430	2,420	2,420	5,000	363.64
1994-09-05	2,430	2,430	2,420	2,420	3,000	363.64
1994-09-02	2,400	2,430	2,400	2,430	2,000	365.14
1994-09-01	2,390	2,390	2,390	2,390	1,000	359.13
1994-08-31	2,380	2,380	2,380	2,380	1,000	357.63
1994-08-30	2,380	2,380	2,380	2,380	1,000	357.63
1994-08-29	2,380	2,380	2,380	2,380	1,000	357.63
1994-08-26	2,340	2,340	2,340	2,340	1,000	351.62
1994-08-25	2,380	2,380	2,350	2,350	5,000	353.12
1994-08-24	2,390	2,390	2,390	2,390	2,000	359.13
1994-08-23	2,450	2,450	2,400	2,400	8,000	360.63
1994-08-22	2,520	2,520	2,520	2,520	1,000	378.66
1994-08-19	2,500	2,500	2,500	2,500	4,000	375.66
1994-08-18	2,540	2,540	2,540	2,540	1,000	381.67
1994-08-17	2,560	2,570	2,560	2,570	3,000	386.18
1994-08-16	2,510	2,570	2,510	2,570	2,000	386.18
1994-08-15	2,550	2,550	2,500	2,500	2,000	375.66
1994-08-12	2,540	2,540	2,500	2,530	604,000	380.17
1994-08-11	2,520	2,520	2,520	2,520	1,000	378.66
1994-08-10	2,510	2,510	2,510	2,510	1,000	377.16
1994-08-09	2,510	2,510	2,510	2,510	1,000	377.16
1994-08-08	2,500	2,500	2,490	2,490	51,000	374.16
1994-08-05	2,500	2,500	2,500	2,500	1,000	375.66
1994-08-04	2,450	2,550	2,450	2,550	22,000	383.17
1994-08-03	2,480	2,480	2,460	2,460	20,000	369.65
1994-08-02	2,470	2,490	2,470	2,490	2,000	374.16
1994-07-29	2,540	2,540	2,540	2,540	1,000	381.67
1994-07-27	2,500	2,500	2,500	2,500	1,000	375.66
1994-07-26	2,520	2,550	2,510	2,540	10,000	381.67
1994-07-25	2,520	2,530	2,510	2,510	8,000	377.16
1994-07-22	2,540	2,540	2,540	2,540	1,000	381.67
1994-07-21	2,510	2,510	2,510	2,510	1,000	377.16
1994-07-20	2,520	2,520	2,510	2,520	3,000	378.66
1994-07-19	2,450	2,450	2,450	2,450	1,000	368.14
1994-07-18	2,470	2,490	2,430	2,430	4,000	365.14
1994-07-15	2,480	2,480	2,480	2,480	1,000	372.65
1994-07-14	2,460	2,460	2,460	2,460	1,000	369.65
1994-07-13	2,420	2,460	2,420	2,460	31,000	369.65
1994-07-12	2,440	2,440	2,440	2,440	1,000	366.64
1994-07-11	2,470	2,470	2,470	2,470	2,000	371.15
1994-07-08	2,500	2,510	2,500	2,510	2,000	377.16
1994-07-07	2,520	2,520	2,520	2,520	1,000	378.66
1994-07-06	2,520	2,540	2,510	2,540	16,000	381.67
1994-07-05	2,400	2,400	2,400	2,400	3,000	360.63
1994-07-04	2,370	2,370	2,370	2,370	9,000	356.12
1994-07-01	2,350	2,350	2,320	2,340	14,000	351.62
1994-06-30	2,350	2,400	2,350	2,400	5,000	360.63
1994-06-29	2,350	2,370	2,350	2,370	6,000	356.12
1994-06-28	2,350	2,350	2,350	2,350	5,000	353.12
1994-06-27	2,330	2,340	2,310	2,310	7,000	347.11
1994-06-24	2,350	2,360	2,300	2,300	17,000	345.61
1994-06-23	2,370	2,380	2,370	2,380	5,000	357.63
1994-06-22	2,380	2,380	2,370	2,370	3,000	356.12
1994-06-21	2,390	2,390	2,390	2,390	6,000	359.13
1994-06-20	2,420	2,420	2,400	2,400	4,000	360.63
1994-06-17	2,460	2,460	2,420	2,440	27,000	366.64
1994-06-16	2,480	2,480	2,480	2,480	2,000	372.65
1994-06-15	2,490	2,490	2,480	2,480	2,000	372.65
1994-06-14	2,520	2,520	2,520	2,520	4,000	378.66
1994-06-13	2,470	2,500	2,470	2,500	3,000	375.66
1994-06-10	2,470	2,480	2,460	2,460	10,000	369.65
1994-06-09	2,450	2,450	2,450	2,450	2,000	368.14
1994-06-08	2,500	2,500	2,430	2,430	7,000	365.14
1994-06-07	2,510	2,510	2,500	2,500	13,000	375.66
1994-06-06	2,530	2,530	2,530	2,530	2,000	380.17
1994-06-03	2,570	2,570	2,570	2,570	3,000	386.18
1994-06-02	2,520	2,520	2,520	2,520	2,000	378.66
1994-06-01	2,500	2,520	2,490	2,520	3,000	378.66
1994-05-31	2,500	2,500	2,500	2,500	2,000	375.66
1994-05-30	2,460	2,490	2,460	2,490	2,000	374.16
1994-05-27	2,410	2,420	2,410	2,410	14,000	362.13
1994-05-26	2,470	2,470	2,430	2,430	13,000	365.14
1994-05-25	2,540	2,540	2,540	2,540	3,000	381.67
1994-05-24	2,560	2,570	2,540	2,540	16,000	381.67
1994-05-23	2,570	2,570	2,570	2,570	1,000	386.18
1994-05-20	2,550	2,550	2,530	2,530	3,000	380.17
1994-05-19	2,560	2,580	2,550	2,550	5,000	383.17
1994-05-18	2,550	2,560	2,550	2,560	5,000	384.67
1994-05-17	2,580	2,580	2,530	2,530	3,000	380.17
1994-05-16	2,590	2,590	2,590	2,590	1,000	389.18
1994-05-13	2,630	2,630	2,630	2,630	4,000	395.19
1994-05-12	2,630	2,630	2,630	2,630	3,000	395.19
1994-05-11	2,640	2,640	2,640	2,640	2,000	396.69
1994-05-10	2,640	2,640	2,640	2,640	2,000	396.69
1994-05-09	2,640	2,640	2,640	2,640	11,000	396.69
1994-05-02	2,630	2,630	2,630	2,630	1,000	395.19
1994-04-28	2,680	2,680	2,680	2,680	1,000	402.71
1994-04-27	2,700	2,700	2,700	2,700	1,000	405.71
1994-04-26	2,710	2,710	2,710	2,710	1,000	407.21
1994-04-25	2,700	2,700	2,700	2,700	1,000	405.71
1994-04-22	2,740	2,740	2,740	2,740	1,000	411.72
1994-04-21	2,710	2,710	2,710	2,710	1,000	407.21
1994-04-20	2,790	2,790	2,790	2,790	1,000	419.23
1994-04-19	2,780	2,780	2,780	2,780	1,000	417.73
1994-04-18	2,770	2,770	2,770	2,770	1,000	416.23
1994-04-15	2,740	2,740	2,740	2,740	1,000	411.72
1994-04-14	2,740	2,740	2,740	2,740	1,000	411.72
1994-04-13	2,710	2,710	2,710	2,710	1,000	407.21
1994-04-12	2,700	2,700	2,700	2,700	5,000	405.71
1994-04-11	2,700	2,700	2,700	2,700	1,000	405.71
1994-04-08	2,770	2,770	2,770	2,770	10,000	416.23
1994-04-07	2,760	2,800	2,760	2,800	2,000	420.74
1994-04-06	2,770	2,770	2,770	2,770	1,000	416.23
1994-04-05	2,810	2,810	2,810	2,810	1,000	422.24
1994-04-04	2,810	2,810	2,800	2,800	3,000	420.74
1994-04-01	2,820	2,820	2,820	2,820	1,000	423.74
1994-03-31	2,820	2,820	2,820	2,820	1,000	423.74
1994-03-30	2,810	2,810	2,810	2,810	1,000	422.24
1994-03-29	2,800	2,810	2,800	2,810	2,000	422.24
1994-03-28	2,820	2,820	2,820	2,820	1,000	423.74
1994-03-25	2,970	2,970	2,970	2,970	2,000	405.71
1994-03-24	2,940	2,940	2,940	2,940	1,000	401.61
1994-03-23	2,970	2,970	2,950	2,950	13,000	402.98
1994-03-22	2,980	2,980	2,980	2,980	1,000	407.08
1994-03-18	2,950	2,980	2,950	2,980	12,000	407.08
1994-03-17	2,960	2,960	2,950	2,960	16,000	404.34
1994-03-16	3,000	3,000	2,980	2,980	26,000	407.08
1994-03-15	3,000	3,000	3,000	3,000	23,000	409.81
1994-03-14	3,090	3,090	3,000	3,000	2,000	409.81
1994-03-11	3,000	3,000	3,000	3,000	18,000	409.81
1994-03-10	3,000	3,000	3,000	3,000	1,000	409.81
1994-03-09	2,990	2,990	2,990	2,990	2,000	408.44
1994-03-08	3,010	3,010	3,010	3,010	2,000	411.17
1994-03-07	3,010	3,010	3,010	3,010	2,000	411.17
1994-03-04	2,970	3,000	2,970	3,000	2,000	409.81
1994-03-03	3,000	3,000	3,000	3,000	1,000	409.81
1994-03-02	3,030	3,050	3,030	3,050	2,000	416.64
1994-03-01	3,070	3,070	3,070	3,070	1,000	419.37
1994-02-28	2,980	3,000	2,980	2,980	26,000	407.08
1994-02-25	2,920	2,960	2,920	2,930	13,000	400.25
1994-02-24	2,970	2,970	2,970	2,970	2,000	405.71
1994-02-23	2,970	2,970	2,970	2,970	1,000	405.71
1994-02-22	2,950	2,950	2,950	2,950	11,000	402.98
1994-02-21	2,950	2,950	2,950	2,950	1,000	402.98
1994-02-18	2,990	2,990	2,950	2,950	9,000	402.98
1994-02-17	3,010	3,050	3,010	3,010	306,000	411.17
1994-02-16	3,050	3,050	3,000	3,010	306,000	411.17
1994-02-15	3,000	3,000	2,990	2,990	6,000	408.44
1994-02-14	2,930	2,940	2,930	2,940	3,000	401.61
1994-02-10	3,030	3,030	2,970	2,970	2,000	405.71
1994-02-09	3,000	3,000	3,000	3,000	1,000	409.81
1994-02-08	3,080	3,080	3,080	3,080	1,000	420.74
1994-02-07	3,000	3,000	3,000	3,000	1,000	409.81
1994-02-04	3,000	3,000	3,000	3,000	1,000	409.81
1994-02-03	2,950	2,950	2,930	2,940	15,000	401.61
1994-02-02	3,010	3,010	2,950	2,950	47,000	402.98
1994-02-01	3,100	3,110	3,010	3,010	5,000	411.17
1994-01-31	3,180	3,180	3,150	3,150	44,000	430.30
1994-01-28	3,090	3,090	3,090	3,090	1,000	422.10
1994-01-27	3,020	3,050	3,020	3,050	3,000	416.64
1994-01-26	3,010	3,010	2,960	2,980	37,000	407.08
1994-01-25	3,000	3,000	2,950	2,950	16,000	402.98
1994-01-24	3,070	3,070	3,000	3,000	25,000	409.81
1994-01-21	3,170	3,170	3,170	3,170	700,000	433.03
1994-01-20	3,200	3,200	3,150	3,170	702,000	433.03
1994-01-19	3,080	3,220	3,080	3,220	5,000	439.86
1994-01-18	3,100	3,100	3,100	3,100	13,000	423.47
1994-01-17	3,020	3,020	3,020	3,020	1,000	412.54
1994-01-14	3,070	3,100	3,070	3,100	2,000	423.47
1994-01-13	3,060	3,070	3,060	3,070	10,000	419.37
1994-01-12	3,100	3,100	3,070	3,070	123,000	419.37
1994-01-11	3,110	3,110	3,100	3,100	2,000	423.47
1994-01-10	3,050	3,050	3,050	3,050	1,000	416.64
1994-01-06	2,950	2,960	2,950	2,960	2,000	404.34
1994-01-05	2,890	2,890	2,890	2,890	1,000	394.78

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