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
1995-12-292,3502,3502,3502,3502,000388.43
1995-12-282,3402,3502,3402,3502,000388.43
1995-12-272,3702,3702,3702,3701,000391.74
1995-12-262,3902,3902,3902,3901,000395.04
1995-12-252,3902,3902,3902,3901,000395.04
1995-12-222,3602,3602,3602,3602,000390.08
1995-12-212,3502,3602,3502,3509,000388.43
1995-12-202,3302,3602,3302,3603,000390.08
1995-12-192,3202,3202,3202,3202,000383.47
1995-12-182,3202,3202,3202,3201,000383.47
1995-12-152,3502,3502,2902,3106,000381.82
1995-12-142,3402,3502,3402,3504,000388.43
1995-12-132,3002,3002,2902,2907,000378.51
1995-12-122,3002,3002,3002,3001,000380.17
1995-12-112,2902,2902,2902,2901,000378.51
1995-12-082,2802,2802,2802,28028,000376.86
1995-12-072,3902,4302,3902,4005,000396.69
1995-12-062,4002,4002,3902,3903,000395.04
1995-12-052,2702,3902,2702,3902,000395.04
1995-12-042,2802,2802,2702,2703,000375.21
1995-12-012,2602,2602,2602,2601,000373.55
1995-11-302,2702,2702,2702,2702,000375.21
1995-11-292,2702,2702,2602,2606,000373.55
1995-11-282,2802,2802,2802,2801,000376.86
1995-11-272,2902,2902,2602,2605,000373.55
1995-11-242,3702,3702,3702,3705,000391.74
1995-11-222,4002,4002,4002,4001,000396.69
1995-11-212,4302,4302,4002,4007,000396.69
1995-11-202,4002,4002,4002,4002,000396.69
1995-11-172,4602,4602,4302,4305,000401.65
1995-11-162,4002,4002,4002,4001,000396.69
1995-11-152,4102,4102,4102,4101,000398.35
1995-11-142,4302,4302,4302,4301,000401.65
1995-11-132,4502,4502,4402,4402,000403.31
1995-11-102,4602,4602,4602,4601,000406.61
1995-11-092,5202,5402,5102,5403,000419.84
1995-11-082,5402,5402,5402,5408,000419.84
1995-11-072,4802,4802,4802,4801,000409.92
1995-11-062,4802,4802,4802,4801,000409.92
1995-11-022,4802,5002,4802,5002,000413.22
1995-11-012,4502,4502,4302,4302,000401.65
1995-10-312,4402,4602,4402,4602,000406.61
1995-10-302,4202,4202,4202,4201,000400
1995-10-272,4802,4802,4302,4302,000401.65
1995-10-262,4502,5002,4202,5005,000413.22
1995-10-252,4502,4502,4502,4501,000404.96
1995-10-242,4202,4202,4102,4103,000398.35
1995-10-232,4102,4102,4102,4101,000398.35
1995-10-202,5202,5202,5002,5002,000413.22
1995-10-192,5102,5102,5102,5101,000414.88
1995-10-182,5202,5202,5002,50010,000413.22
1995-10-172,5202,5202,5202,5202,000416.53
1995-10-162,5402,5402,5402,54042,000419.84
1995-10-132,5202,5202,5202,5201,000416.53
1995-10-122,5302,5302,5202,5202,000416.53
1995-10-112,5102,5202,5102,5202,000416.53
1995-10-092,5002,5002,5002,5002,000413.22
1995-10-062,4902,4902,4902,4901,000411.57
1995-10-052,4902,4902,4902,4901,000411.57
1995-10-042,5102,5102,5102,5105,000414.88
1995-10-032,4902,4902,4902,4901,000411.57
1995-10-022,5002,5002,4902,5003,000413.22
1995-09-292,4702,4802,4702,480163,000409.92
1995-09-282,4102,4102,4102,41020,000398.35
1995-09-272,4002,4002,4002,4001,000396.69
1995-09-262,4002,4002,4002,4002,000396.69
1995-09-252,3502,3502,3502,3501,000388.43
1995-09-222,4402,4402,4402,4401,000403.31
1995-09-212,4702,4702,4702,4708,000408.26
1995-09-202,4802,4902,4402,47015,000408.26
1995-09-192,4502,4502,4502,4502,000404.96
1995-09-182,4902,4902,4502,45014,000404.96
1995-09-142,4302,4302,4302,4302,000401.65
1995-09-132,3802,4002,3802,4003,000396.69
1995-09-122,3902,3902,3902,39072,000395.04
1995-09-112,3702,3702,3702,3701,000391.74
1995-09-082,3402,3802,3302,34023,000386.78
1995-09-072,3102,3202,2702,2803,025,999376.86
1995-09-062,3502,3502,3302,33017,000385.12
1995-09-052,3502,3502,3502,3503,000388.43
1995-09-042,3402,3402,3402,3401,000386.78
1995-09-012,3502,3702,3502,3703,000391.74
1995-08-312,3702,3702,3702,3701,000391.74
1995-08-302,3802,3802,3502,3502,000388.43
1995-08-292,3402,3402,3402,3401,000386.78
1995-08-282,3102,3102,3102,3101,000381.82
1995-08-252,3302,3302,3302,3301,000385.12
1995-08-242,3102,3102,3102,3101,000381.82
1995-08-232,3202,3202,3002,3002,000380.17
1995-08-222,3402,3402,3202,3204,000383.47
1995-08-212,3202,3202,3202,3201,000383.47
1995-08-182,3402,3402,3402,3401,000386.78
1995-08-172,3702,3702,3702,3701,000391.74
1995-08-162,4202,4202,3902,40033,000396.69
1995-08-152,3102,3102,3102,3101,000381.82
1995-08-142,3002,3002,3002,3001,000380.17
1995-08-112,3102,3102,3102,3101,000381.82
1995-08-102,3302,3302,3302,3301,000385.12
1995-08-092,3402,3402,3402,3401,000386.78
1995-08-082,3302,3302,3302,3302,000385.12
1995-08-072,3702,3702,3302,3302,000385.12
1995-08-042,3902,3902,3902,3902,000395.04
1995-08-032,3902,3902,3902,3901,000395.04
1995-08-022,3902,3902,3902,3901,000395.04
1995-08-012,3802,3802,3802,3801,000393.39
1995-07-312,3602,3802,3602,3802,000393.39
1995-07-282,3502,3502,3202,3202,000383.47
1995-07-272,3302,3302,3302,3301,000385.12
1995-07-262,3102,3502,3002,3503,000388.43
1995-07-252,3002,3002,3002,3001,000380.17
1995-07-242,3402,3402,3402,3401,000386.78
1995-07-212,3302,3602,3302,3602,000390.08
1995-07-202,3202,3202,3102,3103,000381.82
1995-07-192,2602,2602,2602,2602,000373.55
1995-07-182,2402,2402,2402,2401,000370.25
1995-07-172,2502,2502,2502,2507,000371.90
1995-07-142,2702,2702,2502,2505,000371.90
1995-07-132,3202,3202,3202,3201,000383.47
1995-07-122,3202,3202,3202,3201,000383.47
1995-07-112,3202,3202,3202,3201,000383.47
1995-07-102,3602,3602,3002,3004,000380.17
1995-07-072,3102,3802,3102,33018,000385.12
1995-07-062,2202,2202,2202,2201,000366.94
1995-07-052,2002,2002,2002,2001,000363.64
1995-07-042,2702,2702,2702,2701,000375.21
1995-07-032,2802,2802,2802,2801,000376.86
1995-06-302,2502,2502,2502,2501,000371.90
1995-06-292,3002,3002,2602,2604,000373.55
1995-06-282,2102,2102,2002,2004,000363.64
1995-06-272,2702,2702,2502,2505,000371.90
1995-06-262,2802,2802,2802,2801,000376.86
1995-06-232,2702,2702,2602,2602,000373.55
1995-06-222,1802,2802,1802,2804,000376.86
1995-06-212,1602,1702,1602,1705,000358.68
1995-06-202,1302,1702,1302,1702,000358.68
1995-06-192,1002,1002,1002,1001,000347.11
1995-06-162,1402,1402,1402,1406,000353.72
1995-06-152,1102,1502,1102,1505,000355.37
1995-06-142,1102,1102,1102,1101,000348.76
1995-06-132,0302,0402,0302,0404,000337.19
1995-06-122,0602,0702,0602,0702,000342.15
1995-06-092,0602,1102,0602,1107,000348.76
1995-06-072,0802,0802,0302,0305,000335.54
1995-06-062,1402,1402,1402,1401,000353.72
1995-06-052,1402,1402,1402,1401,000353.72
1995-06-022,1402,1402,1402,1401,000353.72
1995-06-012,0402,0402,0402,0401,000337.19
1995-05-312,1202,1202,0502,0502,000338.84
1995-05-302,1402,1402,1402,1406,000353.72
1995-05-292,1202,1402,1002,14021,000353.72
1995-05-262,1302,1302,1202,12022,000350.41
1995-05-252,0602,1302,0602,13021,000352.07
1995-05-241,9601,9601,9601,9605,000323.97
1995-05-231,9101,9201,9101,92025,000317.36
1995-05-221,9501,9501,9501,9503,000322.31
1995-05-191,9701,9801,9701,9703,000325.62
1995-05-182,0102,0102,0102,0101,000332.23
1995-05-172,0402,0402,0302,0302,000335.54
1995-05-162,0302,0402,0302,0304,000335.54
1995-05-152,0502,0502,0102,0103,000332.23
1995-05-122,0602,0602,0502,0503,000338.84
1995-05-112,1202,1202,1202,1201,000350.41
1995-05-102,1602,1602,1202,1203,000350.41
1995-05-092,0702,0702,0702,0701,000342.15
1995-05-082,1402,1402,0702,09012,000345.46
1995-05-022,1202,1202,1202,1202,000350.41
1995-05-012,1102,1102,0802,0802,000343.80
1995-04-282,1302,1302,1302,1302,000352.07
1995-04-272,1402,1402,1402,1402,000353.72
1995-04-262,1502,1502,1502,1501,000355.37
1995-04-252,1402,1502,1302,1504,000355.37
1995-04-242,1802,1802,1702,1704,000358.68
1995-04-212,1602,1602,1602,1601,000357.03
1995-04-202,1502,1502,1502,1502,000355.37
1995-04-182,1602,1602,1602,1602,000357.03
1995-04-172,1402,1402,1402,1402,000353.72
1995-04-132,2002,2002,2002,2001,000363.64
1995-04-122,2302,2302,2302,2301,000368.60
1995-04-112,2302,2402,2302,24011,000370.25
1995-04-102,2302,2302,2302,2301,000368.60
1995-04-062,2302,2302,2302,2301,000368.60
1995-04-052,3002,3002,3002,3001,000380.17
1995-04-042,3402,3402,3402,3401,000386.78
1995-04-032,2802,2802,2802,2803,000376.86
1995-03-312,3802,3802,3802,3802,000393.39
1995-03-292,2202,2202,2202,2201,000366.94
1995-03-282,2202,2202,2202,2202,000366.94
1995-03-272,3702,3702,3702,3701,000356.12
1995-03-242,4202,4202,4202,4201,000363.64
1995-03-232,3802,4002,3802,4002,000360.63
1995-03-222,4002,4002,4002,4001,000360.63
1995-03-202,4402,4402,4402,4401,000366.64
1995-03-172,4502,4502,4502,4501,000368.14
1995-03-162,4502,4502,4502,4508,000368.14
1995-03-152,4502,4502,4502,4501,000368.14
1995-03-142,4702,4702,4702,4701,000371.15
1995-03-132,4302,4302,4202,4202,000363.64
1995-03-102,4602,4602,4302,43010,000365.14
1995-03-092,5002,5002,5002,5001,000375.66
1995-03-082,5102,5102,5002,5002,000375.66
1995-03-072,4902,4902,4902,4901,000374.16
1995-03-062,5102,5102,5102,5101,000377.16
1995-03-032,4902,4902,4902,4901,000374.16
1995-03-022,5202,5202,5202,5201,000378.66
1995-03-012,4802,4902,4602,4603,000369.65
1995-02-282,4402,4502,4402,4506,000368.14
1995-02-272,4502,4502,3902,39012,000359.13
1995-02-242,4802,4802,4802,4801,000372.65
1995-02-232,5002,5302,5002,5303,000380.17
1995-02-222,5802,5802,5602,560401,000384.67
1995-02-212,6302,6302,6302,6302,000395.19
1995-02-202,6202,6202,6202,6201,000393.69
1995-02-172,6402,6402,6402,6403,000396.69
1995-02-162,6502,6502,6402,6405,000396.69
1995-02-152,6602,6602,6602,6609,000399.70
1995-02-142,6802,6802,6802,68097,000402.71
1995-02-132,6702,6702,6702,6701,000401.20
1995-02-102,6802,6802,6802,6801,000402.71
1995-02-092,6602,6602,6602,6601,000399.70
1995-02-082,7602,7602,6802,6804,000402.71
1995-02-072,7602,7602,7602,7601,000414.73
1995-02-062,8002,8002,7602,7606,000414.73
1995-02-032,6702,7302,6702,7306,000410.22
1995-02-022,7302,7302,7202,7208,000408.72
1995-02-012,7502,7502,7102,7104,000407.21
1995-01-312,6602,6602,6602,6601,000399.70
1995-01-302,7002,7002,7002,7001,000405.71
1995-01-272,6702,6702,6702,6701,000401.20
1995-01-262,6502,6502,6502,6501,000398.20
1995-01-252,6502,6502,6502,6501,000398.20
1995-01-242,6602,6602,6502,6503,000398.20
1995-01-232,7002,7002,7002,70011,000405.71
1995-01-202,7002,7002,7002,7001,000405.71
1995-01-192,7602,7602,7602,7601,000414.73
1995-01-182,7802,7802,7702,7704,000416.23
1995-01-172,7902,7902,7502,7503,000413.22
1995-01-132,8002,8002,8002,8001,000420.74
1995-01-122,7902,7902,7902,7901,000419.23
1995-01-112,7502,7502,7502,7501,000413.22
1995-01-102,7202,7202,7202,7201,000408.72
1995-01-092,7302,7302,7302,7301,000410.22
1995-01-062,7002,7002,7002,7001,000405.71
1995-01-052,7202,7202,7202,7201,000408.72
1995-01-042,7102,7102,7102,7101,000407.21

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