4536 参天製薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,690	1,690	1,690	1,690	1,000	338
1999-12-29	1,690	1,730	1,690	1,700	5,000	340
1999-12-28	1,709	1,709	1,700	1,700	7,000	340
1999-12-27	1,800	1,800	1,709	1,709	5,000	341.80
1999-12-24	1,803	1,833	1,800	1,800	6,000	360
1999-12-22	1,820	1,820	1,799	1,799	6,000	359.80
1999-12-21	1,800	1,800	1,800	1,800	1,000	360
1999-12-20	1,834	1,834	1,834	1,834	1,000	366.80
1999-12-17	1,813	1,813	1,804	1,804	4,000	360.80
1999-12-16	1,801	1,801	1,800	1,800	5,000	360
1999-12-15	1,835	1,851	1,800	1,800	15,000	360
1999-12-14	1,899	1,899	1,823	1,834	18,000	366.80
1999-12-13	1,950	1,950	1,875	1,875	14,000	375
1999-12-10	2,005	2,085	2,000	2,000	55,000	400
1999-12-07	2,000	2,000	2,000	2,000	2,000	400
1999-12-06	2,000	2,000	2,000	2,000	11,000	400
1999-12-03	2,095	2,095	2,000	2,040	7,000	408
1999-12-02	2,140	2,140	2,135	2,135	3,000	427
1999-12-01	2,055	2,060	2,055	2,060	3,000	412
1999-11-29	2,070	2,070	1,990	2,060	6,000	412
1999-11-26	2,040	2,075	2,040	2,075	4,000	415
1999-11-25	2,060	2,075	2,060	2,075	2,000	415
1999-11-24	2,090	2,090	2,090	2,090	2,000	418
1999-11-22	2,180	2,180	2,180	2,180	1,000	436
1999-11-19	2,200	2,205	2,200	2,205	6,000	441
1999-11-18	2,235	2,235	2,235	2,235	3,000	447
1999-11-17	2,120	2,195	2,120	2,195	15,000	439
1999-11-16	2,075	2,080	2,060	2,080	17,000	416
1999-11-15	2,100	2,100	2,100	2,100	3,000	420
1999-11-12	2,090	2,090	2,090	2,090	1,000	418
1999-11-11	2,180	2,180	2,060	2,090	12,000	418
1999-11-10	2,160	2,180	2,150	2,180	6,000	436
1999-11-09	2,180	2,195	2,180	2,195	6,000	439
1999-11-08	2,220	2,220	2,180	2,180	37,000	436
1999-11-05	2,235	2,235	2,200	2,200	6,000	440
1999-11-04	2,300	2,300	2,275	2,275	3,000	455
1999-11-02	2,300	2,300	2,300	2,300	1,000	460
1999-11-01	2,360	2,360	2,360	2,360	2,000	472
1999-10-29	2,320	2,320	2,320	2,320	1,000	464
1999-10-28	2,355	2,355	2,355	2,355	1,000	471
1999-10-27	2,335	2,335	2,335	2,335	1,000	467
1999-10-26	2,340	2,355	2,340	2,355	2,000	471
1999-10-25	2,340	2,340	2,340	2,340	1,000	468
1999-10-22	2,325	2,325	2,325	2,325	1,000	465
1999-10-21	2,340	2,355	2,340	2,355	2,000	471
1999-10-20	2,340	2,380	2,340	2,380	5,000	476
1999-10-19	2,275	2,320	2,275	2,320	4,000	464
1999-10-18	2,260	2,260	2,260	2,260	5,000	452
1999-10-15	2,315	2,315	2,220	2,220	29,000	444
1999-10-14	2,415	2,415	2,300	2,300	11,000	460
1999-10-13	2,400	2,400	2,400	2,400	1,000	480
1999-10-12	2,490	2,490	2,450	2,450	3,000	490
1999-10-08	2,580	2,580	2,530	2,530	4,000	506
1999-10-07	2,630	2,630	2,630	2,630	1,000	526
1999-10-06	2,680	2,680	2,680	2,680	2,000	536
1999-10-05	2,710	2,710	2,710	2,710	1,000	542
1999-10-04	2,775	2,775	2,770	2,770	2,000	554
1999-10-01	2,695	2,695	2,695	2,695	1,000	539
1999-09-30	2,700	2,700	2,700	2,700	2,000	540
1999-09-29	2,685	2,685	2,685	2,685	1,000	537
1999-09-28	2,645	2,645	2,645	2,645	1,000	529
1999-09-27	2,630	2,630	2,630	2,630	2,000	526
1999-09-24	2,620	2,620	2,540	2,540	4,000	508
1999-09-22	2,560	2,605	2,560	2,605	2,000	521
1999-09-21	2,560	2,560	2,560	2,560	1,000	512
1999-09-20	2,510	2,510	2,510	2,510	2,000	502
1999-09-17	2,410	2,410	2,365	2,390	8,000	478
1999-09-16	2,565	2,565	2,450	2,490	10,000	498
1999-09-14	2,615	2,615	2,560	2,560	7,000	512
1999-09-13	2,650	2,650	2,585	2,620	3,000	524
1999-09-10	2,750	2,750	2,750	2,750	45,000	550
1999-09-09	2,710	2,710	2,710	2,710	1,000	542
1999-09-08	2,750	2,750	2,750	2,750	1,000	550
1999-09-07	2,760	2,760	2,760	2,760	1,000	552
1999-09-06	2,755	2,755	2,755	2,755	1,000	551
1999-09-03	2,775	2,775	2,775	2,775	1,000	555
1999-09-02	2,790	2,790	2,790	2,790	1,000	558
1999-09-01	2,905	2,905	2,895	2,895	2,000	579
1999-08-31	2,905	2,905	2,905	2,905	1,000	581
1999-08-30	2,875	2,875	2,875	2,875	1,000	575
1999-08-27	2,950	2,950	2,950	2,950	1,000	590
1999-08-26	2,910	2,910	2,870	2,870	2,000	574
1999-08-25	2,770	2,815	2,740	2,815	5,000	563
1999-08-24	2,760	2,760	2,760	2,760	1,000	552
1999-08-23	2,775	2,775	2,775	2,775	1,000	555
1999-08-20	2,685	2,685	2,685	2,685	1,000	537
1999-08-19	2,725	2,725	2,725	2,725	1,000	545
1999-08-18	2,710	2,710	2,710	2,710	2,000	542
1999-08-17	2,710	2,710	2,710	2,710	1,000	542
1999-08-16	2,740	2,780	2,730	2,780	6,000	556
1999-08-13	2,700	2,740	2,700	2,740	3,000	548
1999-08-12	2,690	2,690	2,665	2,665	2,000	533
1999-08-11	2,695	2,730	2,695	2,730	4,000	546
1999-08-10	2,650	2,665	2,650	2,665	4,000	533
1999-08-09	2,635	2,635	2,635	2,635	1,000	527
1999-08-06	2,705	2,705	2,705	2,705	2,000	541
1999-08-05	2,675	2,710	2,675	2,710	7,000	542
1999-08-04	2,645	2,670	2,645	2,670	2,000	534
1999-08-03	2,595	2,595	2,595	2,595	1,000	519
1999-08-02	2,545	2,545	2,545	2,545	1,000	509
1999-07-30	2,545	2,545	2,545	2,545	1,000	509
1999-07-29	2,490	2,490	2,490	2,490	1,000	498
1999-07-28	2,510	2,510	2,510	2,510	1,000	502
1999-07-27	2,550	2,550	2,550	2,550	1,000	510
1999-07-26	2,550	2,550	2,550	2,550	1,000	510
1999-07-23	2,590	2,590	2,590	2,590	2,000	518
1999-07-22	2,585	2,590	2,585	2,590	3,000	518
1999-07-21	2,620	2,620	2,590	2,590	3,000	518
1999-07-19	2,570	2,620	2,570	2,620	10,000	524
1999-07-16	2,580	2,600	2,580	2,600	2,000	520
1999-07-15	2,500	2,500	2,460	2,460	2,000	492
1999-07-14	2,460	2,490	2,460	2,490	2,000	498
1999-07-13	2,500	2,500	2,500	2,500	13,000	500
1999-07-12	2,395	2,395	2,360	2,370	4,000	474
1999-07-09	2,380	2,380	2,380	2,380	1,000	476
1999-07-08	2,390	2,405	2,390	2,405	3,000	481
1999-07-07	2,375	2,375	2,375	2,375	1,000	475
1999-07-06	2,350	2,350	2,350	2,350	1,000	470
1999-07-05	2,395	2,395	2,330	2,365	9,000	473
1999-07-02	2,400	2,400	2,395	2,395	2,000	479
1999-07-01	2,345	2,345	2,345	2,345	1,000	469
1999-06-30	2,335	2,400	2,335	2,400	4,000	480
1999-06-29	2,405	2,405	2,405	2,405	3,000	481
1999-06-28	2,400	2,405	2,400	2,405	4,000	481
1999-06-25	2,430	2,500	2,385	2,400	12,000	480
1999-06-24	2,470	2,470	2,430	2,430	12,000	486
1999-06-23	2,395	2,470	2,395	2,470	14,000	494
1999-06-22	2,390	2,390	2,370	2,375	11,000	475
1999-06-21	2,395	2,395	2,395	2,395	3,000	479
1999-06-18	2,400	2,400	2,395	2,395	3,000	479
1999-06-17	2,320	2,400	2,320	2,400	3,000	480
1999-06-16	2,320	2,320	2,320	2,320	1,000	464
1999-06-15	2,295	2,295	2,270	2,270	3,000	454
1999-06-14	2,315	2,315	2,275	2,275	2,000	455
1999-06-11	2,395	2,400	2,395	2,400	61,000	480
1999-06-10	2,360	2,360	2,360	2,360	1,000	472
1999-06-09	2,290	2,290	2,290	2,290	2,000	458
1999-06-08	2,290	2,290	2,285	2,285	7,000	457
1999-06-07	2,270	2,290	2,270	2,290	3,000	458
1999-06-04	2,310	2,310	2,280	2,280	4,000	456
1999-06-03	2,360	2,360	2,360	2,360	1,000	472
1999-06-02	2,355	2,355	2,350	2,350	2,000	470
1999-06-01	2,295	2,295	2,290	2,295	5,000	459
1999-05-31	2,370	2,370	2,370	2,370	1,000	474
1999-05-28	2,405	2,405	2,405	2,405	1,000	481
1999-05-27	2,460	2,460	2,460	2,460	1,000	492
1999-05-26	2,450	2,450	2,450	2,450	1,000	490
1999-05-25	2,425	2,435	2,425	2,435	7,000	487
1999-05-24	2,400	2,400	2,400	2,400	1,000	480
1999-05-21	2,400	2,400	2,345	2,345	8,000	469
1999-05-20	2,400	2,400	2,400	2,400	1,000	480
1999-05-19	2,460	2,460	2,460	2,460	1,000	492
1999-05-18	2,445	2,465	2,400	2,465	8,000	493
1999-05-17	2,400	2,400	2,355	2,355	3,000	471
1999-05-14	2,400	2,465	2,400	2,440	37,000	488
1999-05-13	2,190	2,300	2,190	2,300	12,000	460
1999-05-12	2,230	2,230	2,230	2,230	1,000	446
1999-05-11	2,230	2,230	2,230	2,230	3,000	446
1999-05-10	2,235	2,240	2,235	2,240	5,000	448
1999-05-07	2,235	2,250	2,230	2,235	10,000	447
1999-05-06	2,195	2,195	2,195	2,195	1,000	439
1999-04-30	2,180	2,180	2,180	2,180	1,000	436
1999-04-28	2,190	2,190	2,160	2,160	2,000	432
1999-04-27	2,170	2,200	2,170	2,195	6,000	439
1999-04-26	2,200	2,200	2,200	2,200	1,000	440
1999-04-23	2,150	2,150	2,105	2,130	9,000	426
1999-04-22	2,130	2,130	2,080	2,095	5,000	419
1999-04-21	2,205	2,205	2,205	2,205	1,000	441
1999-04-20	2,220	2,220	2,220	2,220	1,000	444
1999-04-19	2,260	2,260	2,225	2,225	2,000	445
1999-04-16	2,265	2,265	2,265	2,265	1,000	453
1999-04-15	2,245	2,260	2,245	2,260	2,000	452
1999-04-14	2,180	2,180	2,180	2,180	1,000	436
1999-04-13	2,190	2,190	2,190	2,190	1,000	438
1999-04-12	2,200	2,200	2,200	2,200	1,000	440
1999-04-09	2,230	2,245	2,140	2,140	5,000	428
1999-04-08	2,230	2,230	2,230	2,230	1,000	446
1999-04-07	2,240	2,240	2,240	2,240	2,000	448
1999-04-06	2,240	2,240	2,240	2,240	2,000	448
1999-04-05	2,300	2,350	2,300	2,300	62,000	460
1999-04-02	2,125	2,130	2,125	2,130	2,000	426
1999-04-01	2,240	2,250	2,240	2,245	6,000	449
1999-03-31	2,160	2,240	2,160	2,240	6,000	448
1999-03-30	2,165	2,175	2,165	2,175	6,000	435
1999-03-29	2,045	2,060	2,045	2,060	2,000	412
1999-03-26	2,000	2,000	1,978	1,978	4,000	395.60
1999-03-25	2,000	2,000	1,980	1,987	6,000	397.40
1999-03-24	2,020	2,020	1,964	1,974	9,000	394.80
1999-03-23	2,100	2,100	2,000	2,000	10,000	400
1999-03-19	2,090	2,090	2,065	2,065	4,000	413
1999-03-18	2,180	2,180	2,115	2,115	2,000	423
1999-03-17	2,100	2,140	2,100	2,140	2,000	428
1999-03-16	2,135	2,140	2,135	2,140	3,000	428
1999-03-15	2,110	2,110	2,110	2,110	1,000	422
1999-03-12	2,205	2,205	2,165	2,165	24,000	433
1999-03-11	2,125	2,125	2,125	2,125	1,000	425
1999-03-10	2,115	2,155	2,115	2,125	3,000	425
1999-03-09	2,115	2,115	2,115	2,115	1,000	423
1999-03-08	2,135	2,135	2,135	2,135	1,000	427
1999-03-05	2,225	2,225	2,225	2,225	1,000	445
1999-03-04	2,185	2,185	2,185	2,185	1,000	437
1999-03-03	2,100	2,100	2,100	2,100	2,000	420
1999-03-02	2,190	2,190	2,150	2,150	4,000	430
1999-03-01	2,200	2,200	2,200	2,200	1,000	440
1999-02-26	2,220	2,220	2,220	2,220	1,000	444
1999-02-25	2,235	2,235	2,235	2,235	1,000	447
1999-02-24	2,250	2,250	2,250	2,250	1,000	450
1999-02-23	2,255	2,255	2,255	2,255	2,000	451
1999-02-22	2,200	2,200	2,200	2,200	1,000	440
1999-02-19	2,175	2,200	2,175	2,200	12,000	440
1999-02-18	2,125	2,125	2,125	2,125	1,000	425
1999-02-17	2,125	2,125	2,125	2,125	2,000	425
1999-02-16	2,165	2,165	2,165	2,165	1,000	433
1999-02-15	2,135	2,135	2,135	2,135	1,000	427
1999-02-12	2,110	2,110	2,110	2,110	1,000	422
1999-02-09	2,100	2,135	2,100	2,135	13,000	427
1999-02-08	2,140	2,140	2,140	2,140	1,000	428
1999-02-05	2,140	2,140	2,140	2,140	1,000	428
1999-02-04	2,130	2,130	2,130	2,130	1,000	426
1999-02-03	2,190	2,190	2,190	2,190	1,000	438
1999-02-02	2,260	2,260	2,260	2,260	1,000	452
1999-02-01	2,260	2,260	2,260	2,260	1,000	452
1999-01-29	2,235	2,235	2,235	2,235	1,000	447
1999-01-28	2,280	2,280	2,280	2,280	1,000	456
1999-01-27	2,250	2,250	2,250	2,250	1,000	450
1999-01-26	2,245	2,245	2,245	2,245	1,000	449
1999-01-25	2,260	2,260	2,260	2,260	1,000	452
1999-01-22	2,185	2,200	2,185	2,200	2,000	440
1999-01-21	2,225	2,225	2,225	2,225	1,000	445
1999-01-20	2,275	2,275	2,275	2,275	2,000	455
1999-01-19	2,280	2,280	2,275	2,275	4,000	455
1999-01-18	2,285	2,285	2,285	2,285	1,000	457
1999-01-14	2,275	2,275	2,275	2,275	1,000	455
1999-01-13	2,240	2,280	2,240	2,280	2,000	456
1999-01-12	2,200	2,230	2,200	2,230	4,000	446
1999-01-11	2,175	2,175	2,175	2,175	1,000	435
1999-01-08	2,160	2,160	2,160	2,160	1,000	432
1999-01-07	2,235	2,235	2,230	2,230	43,000	446
1999-01-06	2,155	2,155	2,155	2,155	3,000	431
1999-01-05	2,170	2,190	2,155	2,155	55,000	431
1999-01-04	2,170	2,170	2,125	2,125	5,000	425

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