4536 参天製薬(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,400	2,400	2,400	2,400	1,000	436.36
1996-12-27	2,380	2,380	2,380	2,380	2,000	432.73
1996-12-25	2,370	2,370	2,360	2,360	5,000	429.09
1996-12-24	2,400	2,400	2,400	2,400	1,000	436.36
1996-12-20	2,440	2,440	2,420	2,420	7,000	440
1996-12-19	2,400	2,440	2,400	2,420	4,000	440
1996-12-18	2,450	2,450	2,450	2,450	2,000	445.46
1996-12-17	2,450	2,450	2,450	2,450	6,000	445.46
1996-12-16	2,440	2,470	2,440	2,450	6,000	445.46
1996-12-13	2,390	2,440	2,390	2,440	46,000	443.64
1996-12-12	2,440	2,440	2,430	2,430	5,000	441.82
1996-12-11	2,430	2,430	2,400	2,400	2,000	436.36
1996-12-10	2,410	2,410	2,410	2,410	1,000	438.18
1996-12-09	2,360	2,360	2,360	2,360	1,000	429.09
1996-12-06	2,330	2,330	2,330	2,330	1,000	423.64
1996-12-05	2,380	2,400	2,380	2,380	4,000	432.73
1996-12-04	2,340	2,340	2,340	2,340	1,000	425.46
1996-12-03	2,410	2,410	2,410	2,410	1,000	438.18
1996-12-02	2,310	2,310	2,300	2,300	3,000	418.18
1996-11-29	2,320	2,320	2,300	2,300	3,000	418.18
1996-11-28	2,320	2,320	2,320	2,320	1,000	421.82
1996-11-27	2,320	2,330	2,320	2,330	2,000	423.64
1996-11-25	2,360	2,360	2,350	2,350	19,000	427.27
1996-11-22	2,400	2,400	2,360	2,360	14,000	429.09
1996-11-21	2,470	2,470	2,470	2,470	2,000	449.09
1996-11-20	2,470	2,470	2,470	2,470	9,000	449.09
1996-11-19	2,460	2,480	2,460	2,480	2,000	450.91
1996-11-18	2,450	2,450	2,450	2,450	1,000	445.46
1996-11-15	2,480	2,480	2,440	2,440	3,000	443.64
1996-11-14	2,480	2,480	2,480	2,480	2,000	450.91
1996-11-13	2,470	2,470	2,460	2,460	2,000	447.27
1996-11-12	2,470	2,470	2,470	2,470	1,000	449.09
1996-11-11	2,450	2,450	2,450	2,450	1,000	445.46
1996-11-08	2,450	2,450	2,450	2,450	6,000	445.46
1996-11-07	2,430	2,440	2,420	2,420	3,000	440
1996-11-06	2,430	2,430	2,430	2,430	2,000	441.82
1996-11-05	2,440	2,440	2,430	2,430	8,000	441.82
1996-11-01	2,400	2,410	2,390	2,410	4,000	438.18
1996-10-31	2,410	2,410	2,410	2,410	1,000	438.18
1996-10-30	2,410	2,410	2,410	2,410	1,000	438.18
1996-10-29	2,410	2,410	2,400	2,410	6,000	438.18
1996-10-28	2,410	2,410	2,400	2,400	4,000	436.36
1996-10-25	2,410	2,410	2,410	2,410	4,000	438.18
1996-10-24	2,410	2,410	2,410	2,410	1,000	438.18
1996-10-23	2,420	2,420	2,420	2,420	1,000	440
1996-10-22	2,430	2,430	2,430	2,430	1,000	441.82
1996-10-21	2,440	2,440	2,440	2,440	2,000	443.64
1996-10-18	2,430	2,430	2,430	2,430	1,000	441.82
1996-10-17	2,420	2,420	2,420	2,420	1,000	440
1996-10-16	2,410	2,420	2,410	2,420	2,000	440
1996-10-15	2,410	2,410	2,410	2,410	4,000	438.18
1996-10-14	2,400	2,400	2,400	2,400	3,000	436.36
1996-10-11	2,390	2,390	2,390	2,390	10,000	434.55
1996-10-09	2,390	2,390	2,390	2,390	1,000	434.55
1996-10-08	2,390	2,390	2,390	2,390	1,000	434.55
1996-10-07	2,420	2,430	2,400	2,400	5,000	436.36
1996-10-04	2,420	2,420	2,420	2,420	3,000	440
1996-10-03	2,420	2,420	2,420	2,420	1,000	440
1996-10-02	2,430	2,430	2,420	2,420	5,000	440
1996-10-01	2,430	2,440	2,420	2,440	19,000	443.64
1996-09-30	2,430	2,430	2,430	2,430	3,000	441.82
1996-09-27	2,420	2,430	2,410	2,430	9,000	441.82
1996-09-26	2,420	2,420	2,420	2,420	2,000	440
1996-09-25	2,420	2,430	2,400	2,420	12,000	440
1996-09-24	2,400	2,400	2,390	2,400	8,000	436.36
1996-09-20	2,400	2,410	2,400	2,400	16,000	436.36
1996-09-19	2,430	2,430	2,400	2,400	62,000	436.36
1996-09-18	2,440	2,460	2,440	2,460	3,000	447.27
1996-09-17	2,460	2,470	2,450	2,450	9,000	445.46
1996-09-13	2,470	2,470	2,470	2,470	7,000	449.09
1996-09-12	2,450	2,450	2,450	2,450	1,000	445.46
1996-09-11	2,450	2,450	2,450	2,450	1,000	445.46
1996-09-09	2,400	2,400	2,400	2,400	1,000	436.36
1996-09-06	2,320	2,320	2,320	2,320	1,000	421.82
1996-09-04	2,360	2,360	2,340	2,340	13,000	425.46
1996-09-03	2,360	2,380	2,360	2,380	5,000	432.73
1996-09-02	2,390	2,390	2,360	2,360	2,000	429.09
1996-08-30	2,400	2,400	2,390	2,390	5,000	434.55
1996-08-29	2,400	2,400	2,400	2,400	1,000	436.36
1996-08-28	2,400	2,400	2,400	2,400	1,000	436.36
1996-08-27	2,460	2,460	2,410	2,410	35,000	438.18
1996-08-26	2,460	2,460	2,420	2,420	45,000	440
1996-08-23	2,500	2,510	2,490	2,490	3,000	452.73
1996-08-22	2,540	2,540	2,540	2,540	4,000	461.82
1996-08-21	2,450	2,450	2,450	2,450	1,000	445.46
1996-08-20	2,450	2,450	2,450	2,450	8,000	445.46
1996-08-19	2,450	2,450	2,440	2,440	2,000	443.64
1996-08-16	2,420	2,420	2,420	2,420	1,000	440
1996-08-15	2,410	2,420	2,410	2,420	4,000	440
1996-08-14	2,450	2,450	2,450	2,450	1,000	445.46
1996-08-13	2,470	2,470	2,460	2,460	2,000	447.27
1996-08-12	2,470	2,470	2,460	2,460	2,000	447.27
1996-08-09	2,430	2,430	2,430	2,430	1,000	441.82
1996-08-08	2,450	2,460	2,450	2,460	11,000	447.27
1996-08-07	2,480	2,480	2,420	2,420	2,000	440
1996-08-06	2,540	2,540	2,500	2,500	43,000	454.55
1996-08-05	2,580	2,580	2,570	2,570	2,000	467.27
1996-08-02	2,600	2,600	2,600	2,600	1,000	472.73
1996-08-01	2,590	2,600	2,590	2,600	4,000	472.73
1996-07-31	2,600	2,600	2,600	2,600	1,000	472.73
1996-07-30	2,590	2,600	2,590	2,600	17,000	472.73
1996-07-29	2,580	2,580	2,580	2,580	1,000	469.09
1996-07-26	2,570	2,570	2,570	2,570	12,000	467.27
1996-07-25	2,570	2,570	2,570	2,570	1,000	467.27
1996-07-24	2,590	2,590	2,550	2,550	2,000	463.64
1996-07-23	2,570	2,570	2,560	2,560	4,000	465.46
1996-07-22	2,590	2,610	2,590	2,610	5,000	474.55
1996-07-19	2,600	2,610	2,600	2,610	2,000	474.55
1996-07-18	2,590	2,590	2,590	2,590	2,000	470.91
1996-07-17	2,570	2,570	2,570	2,570	1,000	467.27
1996-07-16	2,570	2,570	2,570	2,570	1,000	467.27
1996-07-15	2,590	2,590	2,590	2,590	1,000	470.91
1996-07-12	2,600	2,600	2,580	2,580	4,000	469.09
1996-07-11	2,610	2,610	2,600	2,600	6,000	472.73
1996-07-10	2,610	2,630	2,590	2,610	379,000	474.55
1996-07-09	2,590	2,600	2,590	2,600	3,000	472.73
1996-07-08	2,600	2,600	2,600	2,600	3,000	472.73
1996-07-05	2,580	2,580	2,580	2,580	6,000	469.09
1996-07-04	2,590	2,610	2,590	2,600	11,000	472.73
1996-07-03	2,560	2,580	2,550	2,570	8,000	467.27
1996-07-02	2,520	2,550	2,520	2,550	7,000	463.64
1996-07-01	2,510	2,520	2,510	2,510	7,000	456.36
1996-06-28	2,560	2,560	2,550	2,550	9,000	463.64
1996-06-27	2,550	2,550	2,550	2,550	1,000	463.64
1996-06-26	2,520	2,550	2,520	2,550	2,000	463.64
1996-06-25	2,520	2,520	2,510	2,510	7,000	456.36
1996-06-24	2,550	2,550	2,550	2,550	2,000	463.64
1996-06-21	2,530	2,530	2,520	2,520	6,000	458.18
1996-06-20	2,500	2,550	2,500	2,550	869,000	463.64
1996-06-19	2,530	2,530	2,530	2,530	1,000	460
1996-06-18	2,530	2,530	2,530	2,530	10,000	460
1996-06-17	2,530	2,530	2,530	2,530	29,000	460
1996-06-14	2,550	2,550	2,520	2,520	27,000	458.18
1996-06-13	2,510	2,510	2,510	2,510	1,000	456.36
1996-06-12	2,530	2,530	2,510	2,510	2,000	456.36
1996-06-11	2,530	2,530	2,530	2,530	2,000	460
1996-06-10	2,520	2,520	2,520	2,520	1,000	458.18
1996-06-07	2,530	2,530	2,530	2,530	1,000	460
1996-06-06	2,590	2,590	2,590	2,590	137,000	470.91
1996-06-05	2,600	2,600	2,590	2,600	153,000	472.73
1996-06-04	2,580	2,580	2,560	2,560	6,000	465.46
1996-06-03	2,540	2,540	2,540	2,540	1,000	461.82
1996-05-31	2,550	2,560	2,530	2,530	6,000	460
1996-05-30	2,530	2,530	2,530	2,530	4,000	460
1996-05-29	2,500	2,510	2,500	2,510	2,000	456.36
1996-05-28	2,530	2,550	2,530	2,540	138,000	461.82
1996-05-27	2,490	2,530	2,490	2,520	12,000	458.18
1996-05-24	2,490	2,500	2,470	2,470	5,000	449.09
1996-05-23	2,400	2,450	2,400	2,430	8,000	441.82
1996-05-22	2,390	2,390	2,390	2,390	2,000	434.55
1996-05-21	2,410	2,410	2,400	2,400	8,000	436.36
1996-05-20	2,410	2,410	2,410	2,410	1,000	438.18
1996-05-17	2,410	2,410	2,410	2,410	20,000	438.18
1996-05-16	2,470	2,470	2,450	2,450	4,000	445.46
1996-05-15	2,470	2,470	2,460	2,470	5,000	449.09
1996-05-14	2,480	2,480	2,470	2,470	2,000	449.09
1996-05-13	2,480	2,490	2,460	2,460	9,000	447.27
1996-05-10	2,500	2,500	2,440	2,440	4,000	443.64
1996-05-09	2,540	2,540	2,520	2,520	26,000	458.18
1996-05-08	2,500	2,520	2,500	2,520	29,000	458.18
1996-05-07	2,470	2,480	2,470	2,470	27,000	449.09
1996-05-02	2,470	2,470	2,450	2,460	17,000	447.27
1996-05-01	2,460	2,460	2,450	2,450	13,000	445.46
1996-04-30	2,420	2,430	2,420	2,430	253,000	441.82
1996-04-26	2,380	2,390	2,370	2,370	13,000	430.91
1996-04-25	2,370	2,370	2,360	2,360	3,000	429.09
1996-04-24	2,390	2,400	2,350	2,350	26,000	427.27
1996-04-23	2,360	2,370	2,360	2,370	20,000	430.91
1996-04-22	2,370	2,370	2,370	2,370	8,000	430.91
1996-04-19	2,390	2,400	2,380	2,380	301,000	432.73
1996-04-18	2,410	2,410	2,400	2,410	37,000	438.18
1996-04-17	2,400	2,410	2,400	2,410	77,000	438.18
1996-04-16	2,390	2,430	2,390	2,410	56,000	438.18
1996-04-15	2,360	2,390	2,360	2,390	7,000	434.55
1996-04-12	2,370	2,370	2,370	2,370	1,000	430.91
1996-04-11	2,380	2,400	2,380	2,400	2,000	436.36
1996-04-10	2,420	2,420	2,400	2,420	6,000	440
1996-04-09	2,350	2,350	2,350	2,350	2,000	427.27
1996-04-08	2,290	2,290	2,290	2,290	1,000	416.36
1996-04-05	2,270	2,270	2,270	2,270	1,000	412.73
1996-04-04	2,240	2,240	2,240	2,240	1,000	407.27
1996-04-03	2,270	2,270	2,240	2,240	4,000	407.27
1996-04-02	2,240	2,240	2,240	2,240	1,000	407.27
1996-04-01	2,230	2,240	2,230	2,240	2,000	407.27
1996-03-29	2,230	2,230	2,210	2,210	3,000	401.82
1996-03-28	2,210	2,210	2,210	2,210	1,000	401.82
1996-03-27	2,220	2,220	2,220	2,220	1,000	403.64
1996-03-26	2,220	2,220	2,220	2,220	1,000	403.64
1996-03-25	2,420	2,460	2,420	2,450	7,000	404.96
1996-03-22	2,430	2,430	2,400	2,400	22,000	396.69
1996-03-21	2,390	2,390	2,380	2,380	28,000	393.39
1996-03-19	2,350	2,350	2,350	2,350	5,000	388.43
1996-03-18	2,310	2,310	2,310	2,310	1,000	381.82
1996-03-15	2,340	2,340	2,340	2,340	1,000	386.78
1996-03-14	2,320	2,350	2,320	2,350	3,000	388.43
1996-03-13	2,270	2,270	2,270	2,270	1,000	375.21
1996-03-12	2,280	2,280	2,280	2,280	1,000	376.86
1996-03-11	2,260	2,260	2,250	2,250	2,000	371.90
1996-03-08	2,270	2,270	2,270	2,270	23,000	375.21
1996-03-07	2,320	2,320	2,320	2,320	1,000	383.47
1996-03-06	2,310	2,320	2,300	2,320	22,000	383.47
1996-03-05	2,350	2,360	2,340	2,340	4,000	386.78
1996-03-04	2,330	2,380	2,330	2,380	4,000	393.39
1996-03-01	2,340	2,350	2,300	2,320	9,000	383.47
1996-02-29	2,350	2,350	2,350	2,350	1,000	388.43
1996-02-28	2,350	2,350	2,340	2,340	4,000	386.78
1996-02-27	2,360	2,360	2,360	2,360	1,000	390.08
1996-02-26	2,360	2,380	2,360	2,380	2,000	393.39
1996-02-23	2,360	2,360	2,360	2,360	1,000	390.08
1996-02-22	2,360	2,370	2,360	2,370	4,000	391.74
1996-02-21	2,340	2,340	2,340	2,340	2,000	386.78
1996-02-20	2,360	2,360	2,350	2,350	5,000	388.43
1996-02-19	2,350	2,350	2,350	2,350	1,000	388.43
1996-02-16	2,350	2,350	2,350	2,350	1,000	388.43
1996-02-15	2,350	2,350	2,350	2,350	2,000	388.43
1996-02-14	2,390	2,400	2,350	2,350	7,000	388.43
1996-02-13	2,410	2,440	2,400	2,400	8,000	396.69
1996-02-09	2,400	2,400	2,370	2,370	2,000	391.74
1996-02-08	2,330	2,400	2,330	2,400	2,000	396.69
1996-02-07	2,360	2,360	2,360	2,360	1,000	390.08
1996-02-06	2,360	2,360	2,360	2,360	1,000	390.08
1996-02-05	2,360	2,360	2,320	2,320	8,000	383.47
1996-02-02	2,330	2,330	2,330	2,330	1,000	385.12
1996-02-01	2,310	2,310	2,310	2,310	2,000	381.82
1996-01-31	2,320	2,320	2,280	2,280	2,000	376.86
1996-01-30	2,280	2,280	2,280	2,280	2,000	376.86
1996-01-29	2,290	2,290	2,280	2,280	4,000	376.86
1996-01-26	2,250	2,330	2,250	2,330	6,000	385.12
1996-01-25	2,290	2,290	2,290	2,290	1,000	378.51
1996-01-24	2,310	2,310	2,310	2,310	1,000	381.82
1996-01-23	2,270	2,270	2,270	2,270	2,000	375.21
1996-01-22	2,280	2,280	2,280	2,280	2,000	376.86
1996-01-19	2,290	2,290	2,290	2,290	2,000	378.51
1996-01-18	2,310	2,310	2,310	2,310	1,000	381.82
1996-01-17	2,350	2,350	2,350	2,350	1,000	388.43
1996-01-16	2,350	2,360	2,350	2,350	12,000	388.43
1996-01-12	2,380	2,380	2,380	2,380	1,000	393.39
1996-01-11	2,410	2,410	2,410	2,410	3,000	398.35
1996-01-10	2,400	2,400	2,400	2,400	1,000	396.69
1996-01-09	2,410	2,410	2,400	2,400	2,000	396.69
1996-01-08	2,470	2,470	2,470	2,470	1,000	408.26
1996-01-05	2,440	2,440	2,440	2,440	1,000	403.31
1996-01-04	2,360	2,360	2,360	2,360	7,000	390.08

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