4536 参天製薬(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,5001,5001,5001,5002,000300
1997-12-291,4301,4601,4301,4504,000290
1997-12-261,5601,5601,5601,5601,000312
1997-12-251,5301,5701,5301,5703,000314
1997-12-241,6701,6701,6201,6202,000324
1997-12-221,7101,7101,7101,7102,000342
1997-12-191,7001,7301,7001,7307,000346
1997-12-181,7001,7001,6901,6903,000338
1997-12-171,7701,8001,7701,80010,000360
1997-12-161,7801,8101,7801,8005,000360
1997-12-151,7601,7701,7601,7703,000354
1997-12-121,7601,7601,7501,75048,000350
1997-12-111,7501,7601,7501,7505,000350
1997-12-101,8501,8501,8401,8405,000368
1997-12-091,8401,8601,8401,86013,000372
1997-12-081,7901,7901,7901,7902,000358
1997-12-051,7601,7801,7601,7804,000356
1997-12-041,7501,7601,7501,7603,000352
1997-12-031,7501,7701,7401,77018,000354
1997-12-021,7501,7801,7501,7804,000356
1997-12-011,7301,7301,7301,7301,000346
1997-11-281,7301,7301,7301,73020,000346
1997-11-271,7701,7801,7501,75010,000350
1997-11-261,7701,7801,7501,7705,000354
1997-11-251,8101,8101,8101,8101,000362
1997-11-211,8601,8601,8401,85016,000370
1997-11-201,9201,9201,9201,9202,000384
1997-11-191,9001,9001,8001,80014,000360
1997-11-181,9101,9401,9101,9407,000388
1997-11-171,8001,8801,8001,8705,000374
1997-11-141,8101,8201,7801,78012,000356
1997-11-131,7901,8201,7901,82010,000364
1997-11-121,9301,9301,8701,89018,000378
1997-11-111,9901,9901,9501,9508,000390
1997-11-101,9901,9901,9501,95014,000390
1997-11-072,1702,1702,0902,09013,000418
1997-11-062,2002,2102,2002,2005,000440
1997-11-052,1902,1902,1802,1802,000436
1997-11-042,1402,1402,1402,1401,000428
1997-10-312,1802,1802,1602,1603,000432
1997-10-302,0902,0902,0902,09044,000418
1997-10-292,0902,0902,0702,0703,000414
1997-10-282,0402,0402,0202,02010,000404
1997-10-272,1002,1002,0902,0907,000418
1997-10-242,1302,1302,1002,1008,000420
1997-10-232,1902,1902,1902,1902,000438
1997-10-222,2302,2302,2002,2004,000440
1997-10-212,2302,2302,2102,22014,000444
1997-10-202,2502,2502,2202,22016,000444
1997-10-172,2402,2502,2402,25015,000450
1997-10-162,2202,2202,2202,2203,000444
1997-10-152,2102,2102,2102,2102,000442
1997-10-142,1902,2002,1902,2003,000440
1997-10-132,1802,1802,1802,1804,000436
1997-10-092,1802,1802,1802,1806,000436
1997-10-082,1902,1902,1802,1802,000436
1997-10-072,1902,1902,1902,1902,000438
1997-10-062,1902,2002,1902,2004,000440
1997-10-032,2002,2002,2002,2001,000440
1997-10-022,2602,2702,2302,23082,000446
1997-10-012,2702,2702,2602,2603,000452
1997-09-302,3002,3002,3002,3007,000460
1997-09-292,2802,2802,2802,2801,000456
1997-09-262,2802,2802,2802,2803,000456
1997-09-252,3002,3002,2802,2808,000456
1997-09-242,2502,3002,2502,30071,000460
1997-09-222,2302,2402,2302,24015,000448
1997-09-192,2202,2202,2202,2203,000444
1997-09-182,2102,2102,2102,21015,000442
1997-09-172,2402,2502,2402,24016,000448
1997-09-162,2102,2202,2102,22015,000444
1997-09-122,1802,2102,1702,21026,000442
1997-09-112,2402,2402,2102,210903,000442
1997-09-102,2402,2402,2402,240901,000448
1997-09-092,2402,2402,2302,2305,000446
1997-09-082,2102,2102,2102,2104,000442
1997-09-052,2102,2102,1802,1805,000436
1997-09-042,2402,2402,2202,2205,000444
1997-09-032,2202,2602,2202,2609,000452
1997-09-022,1002,1002,1002,1001,000420
1997-09-012,0902,0902,0902,0901,000418
1997-08-292,0902,0902,0902,0901,000418
1997-08-282,0502,0602,0502,0603,000412
1997-08-272,1502,1502,0802,0806,000416
1997-08-262,0902,1002,0902,1002,000420
1997-08-252,0802,0802,0802,0803,000416
1997-08-222,1602,1602,1602,1601,000432
1997-08-212,1702,1702,1702,1701,000434
1997-08-202,2102,2102,2002,2003,000440
1997-08-192,2102,2302,2002,20010,000440
1997-08-182,1302,1802,1302,1809,000436
1997-08-152,1902,1902,1202,16010,000432
1997-08-142,1002,2002,1002,20025,000440
1997-08-132,0602,0902,0602,0806,000416
1997-08-122,0602,0602,0602,0602,000412
1997-08-112,1002,1002,0602,06014,000412
1997-08-082,0902,0902,0902,0905,000418
1997-08-072,0502,0502,0502,0502,000410
1997-08-062,0102,0102,0102,0101,000402
1997-08-051,9801,9801,9501,95014,000390
1997-08-041,9901,9901,9301,93041,000386
1997-08-012,0002,0101,9501,95014,000390
1997-07-312,0102,0502,0102,0507,000410
1997-07-302,1102,1102,1102,1101,000422
1997-07-292,1502,1502,1402,14012,000428
1997-07-282,1302,1602,1302,16011,000432
1997-07-252,1402,1402,1402,1405,000428
1997-07-242,1602,1602,1602,1601,000432
1997-07-232,1402,1402,1402,1401,000428
1997-07-222,1502,1502,1402,1404,000428
1997-07-182,1602,1702,1602,1607,000432
1997-07-172,2102,2102,1302,14025,000428
1997-07-162,1502,1902,1502,1905,000438
1997-07-152,1902,1902,1302,1406,000428
1997-07-142,2102,2102,2102,2102,000442
1997-07-112,2402,2502,2402,2502,000450
1997-07-102,2302,2302,2302,2301,000446
1997-07-092,2502,2502,2302,23012,000446
1997-07-082,2502,2502,2502,2501,000450
1997-07-072,2602,2602,2302,23010,000446
1997-07-042,2802,2802,2602,2603,000452
1997-07-032,2802,2802,2602,26024,000452
1997-07-022,2902,2902,2902,2902,000458
1997-07-012,3002,3002,2902,30010,000460
1997-06-302,3202,3302,2902,2903,000458
1997-06-272,3202,3202,3202,3201,000464
1997-06-262,3302,3302,3202,3205,000464
1997-06-252,3402,3602,3302,3605,000472
1997-06-242,3402,3402,3402,3402,000468
1997-06-232,3402,3402,3402,3401,000468
1997-06-202,3302,3602,3302,3606,000472
1997-06-192,3502,3502,3502,3501,000470
1997-06-182,3602,3602,3202,3207,000464
1997-06-172,3502,3502,3502,3504,000470
1997-06-162,3502,3502,3302,3405,000468
1997-06-132,3802,3802,3802,38015,000476
1997-06-122,4002,4002,4002,4007,000480
1997-06-112,3602,3602,3602,3602,000472
1997-06-102,3602,3602,3602,3601,000472
1997-06-092,3302,3502,3202,35014,000470
1997-06-062,3502,3502,3402,34020,000468
1997-06-052,3202,3402,3202,3402,000468
1997-06-042,3702,3702,3702,3702,000474
1997-06-032,3702,3702,3702,3702,000474
1997-06-022,2902,3602,2902,3602,000472
1997-05-302,2902,3602,2902,36012,000472
1997-05-292,2702,2802,2702,2809,000456
1997-05-282,2902,2902,2902,2905,000458
1997-05-272,2402,3502,2402,32025,000464
1997-05-262,1702,2502,1702,2508,000450
1997-05-232,1802,1902,1302,13030,000426
1997-05-222,4302,4502,0702,13054,000426
1997-05-212,4302,4802,4302,45036,000490
1997-05-202,4602,4602,4302,4309,000486
1997-05-192,4402,4602,4402,46013,000492
1997-05-162,4002,4502,4002,45015,000490
1997-05-152,4002,4002,3802,39010,000478
1997-05-142,4102,4102,4102,4102,000482
1997-05-132,4202,4202,4002,40012,000480
1997-05-122,3602,4102,3602,4105,000482
1997-05-092,3902,3902,3902,3907,000478
1997-05-082,3802,4002,3702,40013,000480
1997-05-072,3102,3602,3102,3609,000472
1997-05-062,3102,3102,3102,3106,000462
1997-05-022,3002,3002,3002,3002,000460
1997-05-012,3002,3002,2802,3008,000460
1997-04-302,2102,2602,2102,26014,000452
1997-04-282,1502,1502,1302,1303,000426
1997-04-252,1702,1702,1702,1705,000434
1997-04-242,1702,1702,1502,16011,000432
1997-04-232,1702,1902,1702,19022,000438
1997-04-222,1802,1802,1502,17010,000434
1997-04-212,2002,2002,1802,18022,000436
1997-04-182,2002,2102,2002,210101,000442
1997-04-172,1702,2002,1702,20012,000440
1997-04-162,0702,0902,0502,0908,000418
1997-04-152,0802,0802,0702,0703,000414
1997-04-142,0702,0802,0702,0803,000416
1997-04-112,0802,0802,0502,0706,000414
1997-04-102,1002,1002,1002,1001,000420
1997-04-092,1102,1102,0802,0803,000416
1997-04-082,1002,1002,1002,1006,000420
1997-04-072,1802,1802,1802,1803,000436
1997-04-042,1802,1802,1802,1801,000436
1997-04-032,1502,1502,1502,1505,000430
1997-04-022,1202,1602,1202,1603,000432
1997-04-012,1602,1602,1502,1607,000432
1997-03-312,1402,1502,1402,1502,000430
1997-03-282,1102,1102,1102,1101,000422
1997-03-272,0702,0702,0602,0603,000412
1997-03-262,1002,1002,0902,0903,000418
1997-03-252,2802,3702,2802,33013,000423.64
1997-03-242,3002,3002,2802,2909,000416.36
1997-03-212,3202,3402,3202,33018,000423.64
1997-03-192,2102,2202,2002,21021,000401.82
1997-03-182,2602,2602,2002,20012,000400
1997-03-172,2402,2602,2402,2507,000409.09
1997-03-142,2102,2402,1802,24038,000407.27
1997-03-132,2202,2302,2202,22054,000403.64
1997-03-122,2702,2802,2602,28015,000414.55
1997-03-112,2802,2802,2802,2802,000414.55
1997-03-102,2802,2802,2802,280502,000414.55
1997-03-072,3202,3202,2902,290726,000416.36
1997-03-062,3402,3402,3202,320702,000421.82
1997-03-052,3202,3202,3102,3105,000420
1997-03-042,3202,3302,3202,3308,000423.64
1997-03-032,3802,3802,3802,3801,000432.73
1997-02-282,4002,4002,4002,4001,000436.36
1997-02-272,4202,4202,4202,4202,000440
1997-02-262,4202,4202,4202,4201,000440
1997-02-252,3702,3802,3702,3806,000432.73
1997-02-242,4402,4402,4302,4303,000441.82
1997-02-212,4602,4602,4602,4604,000447.27
1997-02-202,4302,4302,4302,4304,000441.82
1997-02-192,4102,4202,4102,4201,204,000440
1997-02-182,4102,4102,4102,4101,000438.18
1997-02-172,3702,4202,3702,4202,000440
1997-02-142,4202,4202,3502,370398,000430.91
1997-02-132,3002,4002,3002,40014,000436.36
1997-02-122,2302,2302,2302,2303,000405.46
1997-02-102,2402,2502,2402,2504,000409.09
1997-02-072,2702,2802,2402,24012,000407.27
1997-02-062,2702,2702,2402,2404,000407.27
1997-02-052,2602,2602,2502,2503,000409.09
1997-02-042,2502,2502,2502,2501,000409.09
1997-02-032,2402,2402,2402,2401,000407.27
1997-01-312,2602,2602,2602,2601,000410.91
1997-01-302,2402,2402,2302,2302,000405.46
1997-01-292,2502,2502,2502,2501,000409.09
1997-01-282,2202,2302,2202,23016,000405.46
1997-01-272,2302,2302,2302,2301,000405.46
1997-01-242,2202,2302,2102,21016,000401.82
1997-01-232,2202,2202,1902,2105,000401.82
1997-01-222,2402,2402,2302,2306,000405.46
1997-01-212,2302,2302,2302,2305,000405.46
1997-01-202,2502,2502,2502,2502,000409.09
1997-01-172,2102,2102,2102,2107,000401.82
1997-01-162,2402,2402,2102,23031,000405.46
1997-01-142,1902,2302,1802,20034,000400
1997-01-132,2202,2202,1702,17015,000394.55
1997-01-102,3002,3002,2402,24019,000407.27
1997-01-092,3102,3102,2902,30013,000418.18
1997-01-082,3402,3402,3402,3402,000425.46
1997-01-072,3802,3802,3802,3803,000432.73
1997-01-062,3602,3602,3602,3602,000429.09

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