4536 参天製薬(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,350	2,350	2,350	2,350	2,000	388.43
1995-12-28	2,340	2,350	2,340	2,350	2,000	388.43
1995-12-27	2,370	2,370	2,370	2,370	1,000	391.74
1995-12-26	2,390	2,390	2,390	2,390	1,000	395.04
1995-12-25	2,390	2,390	2,390	2,390	1,000	395.04
1995-12-22	2,360	2,360	2,360	2,360	2,000	390.08
1995-12-21	2,350	2,360	2,350	2,350	9,000	388.43
1995-12-20	2,330	2,360	2,330	2,360	3,000	390.08
1995-12-19	2,320	2,320	2,320	2,320	2,000	383.47
1995-12-18	2,320	2,320	2,320	2,320	1,000	383.47
1995-12-15	2,350	2,350	2,290	2,310	6,000	381.82
1995-12-14	2,340	2,350	2,340	2,350	4,000	388.43
1995-12-13	2,300	2,300	2,290	2,290	7,000	378.51
1995-12-12	2,300	2,300	2,300	2,300	1,000	380.17
1995-12-11	2,290	2,290	2,290	2,290	1,000	378.51
1995-12-08	2,280	2,280	2,280	2,280	28,000	376.86
1995-12-07	2,390	2,430	2,390	2,400	5,000	396.69
1995-12-06	2,400	2,400	2,390	2,390	3,000	395.04
1995-12-05	2,270	2,390	2,270	2,390	2,000	395.04
1995-12-04	2,280	2,280	2,270	2,270	3,000	375.21
1995-12-01	2,260	2,260	2,260	2,260	1,000	373.55
1995-11-30	2,270	2,270	2,270	2,270	2,000	375.21
1995-11-29	2,270	2,270	2,260	2,260	6,000	373.55
1995-11-28	2,280	2,280	2,280	2,280	1,000	376.86
1995-11-27	2,290	2,290	2,260	2,260	5,000	373.55
1995-11-24	2,370	2,370	2,370	2,370	5,000	391.74
1995-11-22	2,400	2,400	2,400	2,400	1,000	396.69
1995-11-21	2,430	2,430	2,400	2,400	7,000	396.69
1995-11-20	2,400	2,400	2,400	2,400	2,000	396.69
1995-11-17	2,460	2,460	2,430	2,430	5,000	401.65
1995-11-16	2,400	2,400	2,400	2,400	1,000	396.69
1995-11-15	2,410	2,410	2,410	2,410	1,000	398.35
1995-11-14	2,430	2,430	2,430	2,430	1,000	401.65
1995-11-13	2,450	2,450	2,440	2,440	2,000	403.31
1995-11-10	2,460	2,460	2,460	2,460	1,000	406.61
1995-11-09	2,520	2,540	2,510	2,540	3,000	419.84
1995-11-08	2,540	2,540	2,540	2,540	8,000	419.84
1995-11-07	2,480	2,480	2,480	2,480	1,000	409.92
1995-11-06	2,480	2,480	2,480	2,480	1,000	409.92
1995-11-02	2,480	2,500	2,480	2,500	2,000	413.22
1995-11-01	2,450	2,450	2,430	2,430	2,000	401.65
1995-10-31	2,440	2,460	2,440	2,460	2,000	406.61
1995-10-30	2,420	2,420	2,420	2,420	1,000	400
1995-10-27	2,480	2,480	2,430	2,430	2,000	401.65
1995-10-26	2,450	2,500	2,420	2,500	5,000	413.22
1995-10-25	2,450	2,450	2,450	2,450	1,000	404.96
1995-10-24	2,420	2,420	2,410	2,410	3,000	398.35
1995-10-23	2,410	2,410	2,410	2,410	1,000	398.35
1995-10-20	2,520	2,520	2,500	2,500	2,000	413.22
1995-10-19	2,510	2,510	2,510	2,510	1,000	414.88
1995-10-18	2,520	2,520	2,500	2,500	10,000	413.22
1995-10-17	2,520	2,520	2,520	2,520	2,000	416.53
1995-10-16	2,540	2,540	2,540	2,540	42,000	419.84
1995-10-13	2,520	2,520	2,520	2,520	1,000	416.53
1995-10-12	2,530	2,530	2,520	2,520	2,000	416.53
1995-10-11	2,510	2,520	2,510	2,520	2,000	416.53
1995-10-09	2,500	2,500	2,500	2,500	2,000	413.22
1995-10-06	2,490	2,490	2,490	2,490	1,000	411.57
1995-10-05	2,490	2,490	2,490	2,490	1,000	411.57
1995-10-04	2,510	2,510	2,510	2,510	5,000	414.88
1995-10-03	2,490	2,490	2,490	2,490	1,000	411.57
1995-10-02	2,500	2,500	2,490	2,500	3,000	413.22
1995-09-29	2,470	2,480	2,470	2,480	163,000	409.92
1995-09-28	2,410	2,410	2,410	2,410	20,000	398.35
1995-09-27	2,400	2,400	2,400	2,400	1,000	396.69
1995-09-26	2,400	2,400	2,400	2,400	2,000	396.69
1995-09-25	2,350	2,350	2,350	2,350	1,000	388.43
1995-09-22	2,440	2,440	2,440	2,440	1,000	403.31
1995-09-21	2,470	2,470	2,470	2,470	8,000	408.26
1995-09-20	2,480	2,490	2,440	2,470	15,000	408.26
1995-09-19	2,450	2,450	2,450	2,450	2,000	404.96
1995-09-18	2,490	2,490	2,450	2,450	14,000	404.96
1995-09-14	2,430	2,430	2,430	2,430	2,000	401.65
1995-09-13	2,380	2,400	2,380	2,400	3,000	396.69
1995-09-12	2,390	2,390	2,390	2,390	72,000	395.04
1995-09-11	2,370	2,370	2,370	2,370	1,000	391.74
1995-09-08	2,340	2,380	2,330	2,340	23,000	386.78
1995-09-07	2,310	2,320	2,270	2,280	3,025,999	376.86
1995-09-06	2,350	2,350	2,330	2,330	17,000	385.12
1995-09-05	2,350	2,350	2,350	2,350	3,000	388.43
1995-09-04	2,340	2,340	2,340	2,340	1,000	386.78
1995-09-01	2,350	2,370	2,350	2,370	3,000	391.74
1995-08-31	2,370	2,370	2,370	2,370	1,000	391.74
1995-08-30	2,380	2,380	2,350	2,350	2,000	388.43
1995-08-29	2,340	2,340	2,340	2,340	1,000	386.78
1995-08-28	2,310	2,310	2,310	2,310	1,000	381.82
1995-08-25	2,330	2,330	2,330	2,330	1,000	385.12
1995-08-24	2,310	2,310	2,310	2,310	1,000	381.82
1995-08-23	2,320	2,320	2,300	2,300	2,000	380.17
1995-08-22	2,340	2,340	2,320	2,320	4,000	383.47
1995-08-21	2,320	2,320	2,320	2,320	1,000	383.47
1995-08-18	2,340	2,340	2,340	2,340	1,000	386.78
1995-08-17	2,370	2,370	2,370	2,370	1,000	391.74
1995-08-16	2,420	2,420	2,390	2,400	33,000	396.69
1995-08-15	2,310	2,310	2,310	2,310	1,000	381.82
1995-08-14	2,300	2,300	2,300	2,300	1,000	380.17
1995-08-11	2,310	2,310	2,310	2,310	1,000	381.82
1995-08-10	2,330	2,330	2,330	2,330	1,000	385.12
1995-08-09	2,340	2,340	2,340	2,340	1,000	386.78
1995-08-08	2,330	2,330	2,330	2,330	2,000	385.12
1995-08-07	2,370	2,370	2,330	2,330	2,000	385.12
1995-08-04	2,390	2,390	2,390	2,390	2,000	395.04
1995-08-03	2,390	2,390	2,390	2,390	1,000	395.04
1995-08-02	2,390	2,390	2,390	2,390	1,000	395.04
1995-08-01	2,380	2,380	2,380	2,380	1,000	393.39
1995-07-31	2,360	2,380	2,360	2,380	2,000	393.39
1995-07-28	2,350	2,350	2,320	2,320	2,000	383.47
1995-07-27	2,330	2,330	2,330	2,330	1,000	385.12
1995-07-26	2,310	2,350	2,300	2,350	3,000	388.43
1995-07-25	2,300	2,300	2,300	2,300	1,000	380.17
1995-07-24	2,340	2,340	2,340	2,340	1,000	386.78
1995-07-21	2,330	2,360	2,330	2,360	2,000	390.08
1995-07-20	2,320	2,320	2,310	2,310	3,000	381.82
1995-07-19	2,260	2,260	2,260	2,260	2,000	373.55
1995-07-18	2,240	2,240	2,240	2,240	1,000	370.25
1995-07-17	2,250	2,250	2,250	2,250	7,000	371.90
1995-07-14	2,270	2,270	2,250	2,250	5,000	371.90
1995-07-13	2,320	2,320	2,320	2,320	1,000	383.47
1995-07-12	2,320	2,320	2,320	2,320	1,000	383.47
1995-07-11	2,320	2,320	2,320	2,320	1,000	383.47
1995-07-10	2,360	2,360	2,300	2,300	4,000	380.17
1995-07-07	2,310	2,380	2,310	2,330	18,000	385.12
1995-07-06	2,220	2,220	2,220	2,220	1,000	366.94
1995-07-05	2,200	2,200	2,200	2,200	1,000	363.64
1995-07-04	2,270	2,270	2,270	2,270	1,000	375.21
1995-07-03	2,280	2,280	2,280	2,280	1,000	376.86
1995-06-30	2,250	2,250	2,250	2,250	1,000	371.90
1995-06-29	2,300	2,300	2,260	2,260	4,000	373.55
1995-06-28	2,210	2,210	2,200	2,200	4,000	363.64
1995-06-27	2,270	2,270	2,250	2,250	5,000	371.90
1995-06-26	2,280	2,280	2,280	2,280	1,000	376.86
1995-06-23	2,270	2,270	2,260	2,260	2,000	373.55
1995-06-22	2,180	2,280	2,180	2,280	4,000	376.86
1995-06-21	2,160	2,170	2,160	2,170	5,000	358.68
1995-06-20	2,130	2,170	2,130	2,170	2,000	358.68
1995-06-19	2,100	2,100	2,100	2,100	1,000	347.11
1995-06-16	2,140	2,140	2,140	2,140	6,000	353.72
1995-06-15	2,110	2,150	2,110	2,150	5,000	355.37
1995-06-14	2,110	2,110	2,110	2,110	1,000	348.76
1995-06-13	2,030	2,040	2,030	2,040	4,000	337.19
1995-06-12	2,060	2,070	2,060	2,070	2,000	342.15
1995-06-09	2,060	2,110	2,060	2,110	7,000	348.76
1995-06-07	2,080	2,080	2,030	2,030	5,000	335.54
1995-06-06	2,140	2,140	2,140	2,140	1,000	353.72
1995-06-05	2,140	2,140	2,140	2,140	1,000	353.72
1995-06-02	2,140	2,140	2,140	2,140	1,000	353.72
1995-06-01	2,040	2,040	2,040	2,040	1,000	337.19
1995-05-31	2,120	2,120	2,050	2,050	2,000	338.84
1995-05-30	2,140	2,140	2,140	2,140	6,000	353.72
1995-05-29	2,120	2,140	2,100	2,140	21,000	353.72
1995-05-26	2,130	2,130	2,120	2,120	22,000	350.41
1995-05-25	2,060	2,130	2,060	2,130	21,000	352.07
1995-05-24	1,960	1,960	1,960	1,960	5,000	323.97
1995-05-23	1,910	1,920	1,910	1,920	25,000	317.36
1995-05-22	1,950	1,950	1,950	1,950	3,000	322.31
1995-05-19	1,970	1,980	1,970	1,970	3,000	325.62
1995-05-18	2,010	2,010	2,010	2,010	1,000	332.23
1995-05-17	2,040	2,040	2,030	2,030	2,000	335.54
1995-05-16	2,030	2,040	2,030	2,030	4,000	335.54
1995-05-15	2,050	2,050	2,010	2,010	3,000	332.23
1995-05-12	2,060	2,060	2,050	2,050	3,000	338.84
1995-05-11	2,120	2,120	2,120	2,120	1,000	350.41
1995-05-10	2,160	2,160	2,120	2,120	3,000	350.41
1995-05-09	2,070	2,070	2,070	2,070	1,000	342.15
1995-05-08	2,140	2,140	2,070	2,090	12,000	345.46
1995-05-02	2,120	2,120	2,120	2,120	2,000	350.41
1995-05-01	2,110	2,110	2,080	2,080	2,000	343.80
1995-04-28	2,130	2,130	2,130	2,130	2,000	352.07
1995-04-27	2,140	2,140	2,140	2,140	2,000	353.72
1995-04-26	2,150	2,150	2,150	2,150	1,000	355.37
1995-04-25	2,140	2,150	2,130	2,150	4,000	355.37
1995-04-24	2,180	2,180	2,170	2,170	4,000	358.68
1995-04-21	2,160	2,160	2,160	2,160	1,000	357.03
1995-04-20	2,150	2,150	2,150	2,150	2,000	355.37
1995-04-18	2,160	2,160	2,160	2,160	2,000	357.03
1995-04-17	2,140	2,140	2,140	2,140	2,000	353.72
1995-04-13	2,200	2,200	2,200	2,200	1,000	363.64
1995-04-12	2,230	2,230	2,230	2,230	1,000	368.60
1995-04-11	2,230	2,240	2,230	2,240	11,000	370.25
1995-04-10	2,230	2,230	2,230	2,230	1,000	368.60
1995-04-06	2,230	2,230	2,230	2,230	1,000	368.60
1995-04-05	2,300	2,300	2,300	2,300	1,000	380.17
1995-04-04	2,340	2,340	2,340	2,340	1,000	386.78
1995-04-03	2,280	2,280	2,280	2,280	3,000	376.86
1995-03-31	2,380	2,380	2,380	2,380	2,000	393.39
1995-03-29	2,220	2,220	2,220	2,220	1,000	366.94
1995-03-28	2,220	2,220	2,220	2,220	2,000	366.94
1995-03-27	2,370	2,370	2,370	2,370	1,000	356.12
1995-03-24	2,420	2,420	2,420	2,420	1,000	363.64
1995-03-23	2,380	2,400	2,380	2,400	2,000	360.63
1995-03-22	2,400	2,400	2,400	2,400	1,000	360.63
1995-03-20	2,440	2,440	2,440	2,440	1,000	366.64
1995-03-17	2,450	2,450	2,450	2,450	1,000	368.14
1995-03-16	2,450	2,450	2,450	2,450	8,000	368.14
1995-03-15	2,450	2,450	2,450	2,450	1,000	368.14
1995-03-14	2,470	2,470	2,470	2,470	1,000	371.15
1995-03-13	2,430	2,430	2,420	2,420	2,000	363.64
1995-03-10	2,460	2,460	2,430	2,430	10,000	365.14
1995-03-09	2,500	2,500	2,500	2,500	1,000	375.66
1995-03-08	2,510	2,510	2,500	2,500	2,000	375.66
1995-03-07	2,490	2,490	2,490	2,490	1,000	374.16
1995-03-06	2,510	2,510	2,510	2,510	1,000	377.16
1995-03-03	2,490	2,490	2,490	2,490	1,000	374.16
1995-03-02	2,520	2,520	2,520	2,520	1,000	378.66
1995-03-01	2,480	2,490	2,460	2,460	3,000	369.65
1995-02-28	2,440	2,450	2,440	2,450	6,000	368.14
1995-02-27	2,450	2,450	2,390	2,390	12,000	359.13
1995-02-24	2,480	2,480	2,480	2,480	1,000	372.65
1995-02-23	2,500	2,530	2,500	2,530	3,000	380.17
1995-02-22	2,580	2,580	2,560	2,560	401,000	384.67
1995-02-21	2,630	2,630	2,630	2,630	2,000	395.19
1995-02-20	2,620	2,620	2,620	2,620	1,000	393.69
1995-02-17	2,640	2,640	2,640	2,640	3,000	396.69
1995-02-16	2,650	2,650	2,640	2,640	5,000	396.69
1995-02-15	2,660	2,660	2,660	2,660	9,000	399.70
1995-02-14	2,680	2,680	2,680	2,680	97,000	402.71
1995-02-13	2,670	2,670	2,670	2,670	1,000	401.20
1995-02-10	2,680	2,680	2,680	2,680	1,000	402.71
1995-02-09	2,660	2,660	2,660	2,660	1,000	399.70
1995-02-08	2,760	2,760	2,680	2,680	4,000	402.71
1995-02-07	2,760	2,760	2,760	2,760	1,000	414.73
1995-02-06	2,800	2,800	2,760	2,760	6,000	414.73
1995-02-03	2,670	2,730	2,670	2,730	6,000	410.22
1995-02-02	2,730	2,730	2,720	2,720	8,000	408.72
1995-02-01	2,750	2,750	2,710	2,710	4,000	407.21
1995-01-31	2,660	2,660	2,660	2,660	1,000	399.70
1995-01-30	2,700	2,700	2,700	2,700	1,000	405.71
1995-01-27	2,670	2,670	2,670	2,670	1,000	401.20
1995-01-26	2,650	2,650	2,650	2,650	1,000	398.20
1995-01-25	2,650	2,650	2,650	2,650	1,000	398.20
1995-01-24	2,660	2,660	2,650	2,650	3,000	398.20
1995-01-23	2,700	2,700	2,700	2,700	11,000	405.71
1995-01-20	2,700	2,700	2,700	2,700	1,000	405.71
1995-01-19	2,760	2,760	2,760	2,760	1,000	414.73
1995-01-18	2,780	2,780	2,770	2,770	4,000	416.23
1995-01-17	2,790	2,790	2,750	2,750	3,000	413.22
1995-01-13	2,800	2,800	2,800	2,800	1,000	420.74
1995-01-12	2,790	2,790	2,790	2,790	1,000	419.23
1995-01-11	2,750	2,750	2,750	2,750	1,000	413.22
1995-01-10	2,720	2,720	2,720	2,720	1,000	408.72
1995-01-09	2,730	2,730	2,730	2,730	1,000	410.22
1995-01-06	2,700	2,700	2,700	2,700	1,000	405.71
1995-01-05	2,720	2,720	2,720	2,720	1,000	408.72
1995-01-04	2,710	2,710	2,710	2,710	1,000	407.21

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11月
日	月	火	水	木	金	土
« 10月31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