4536 参天製薬(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	2,250	2,250	2,250	2,250	2,000	450
2000-12-26	2,295	2,335	2,295	2,335	2,000	467
2000-12-22	2,350	2,350	2,310	2,310	2,000	462
2000-12-21	2,280	2,350	2,280	2,350	15,000	470
2000-12-20	2,240	2,255	2,240	2,255	3,000	451
2000-12-19	2,275	2,340	2,250	2,340	5,000	468
2000-12-18	2,220	2,260	2,200	2,200	4,000	440
2000-12-15	2,220	2,250	2,180	2,180	11,000	436
2000-12-14	2,240	2,240	2,220	2,220	5,000	444
2000-12-13	2,210	2,210	2,210	2,210	2,000	442
2000-12-12	2,200	2,200	2,195	2,195	3,000	439
2000-12-11	2,225	2,240	2,225	2,225	3,000	445
2000-12-08	2,205	2,205	2,205	2,205	49,000	441
2000-12-07	2,225	2,285	2,190	2,285	11,000	457
2000-12-01	2,385	2,400	2,385	2,400	3,000	480
2000-11-30	2,370	2,415	2,370	2,415	3,000	483
2000-11-29	2,395	2,465	2,395	2,465	15,000	493
2000-11-28	2,410	2,410	2,370	2,395	6,000	479
2000-11-27	2,400	2,410	2,400	2,410	16,000	482
2000-11-24	2,240	2,320	2,240	2,305	39,000	461
2000-11-22	2,200	2,250	2,200	2,240	43,000	448
2000-11-17	2,195	2,200	2,195	2,200	7,000	440
2000-11-15	2,200	2,200	2,185	2,185	2,000	437
2000-11-06	2,110	2,120	2,100	2,120	24,000	424
2000-10-31	2,125	2,125	2,125	2,125	1,000	425
2000-10-30	2,150	2,150	2,150	2,150	3,000	430
2000-10-27	2,175	2,175	2,175	2,175	1,000	435
2000-10-26	2,150	2,215	2,150	2,175	8,000	435
2000-10-25	2,230	2,230	2,230	2,230	1,000	446
2000-10-24	2,210	2,245	2,210	2,230	9,000	446
2000-10-23	2,200	2,215	2,170	2,170	5,000	434
2000-10-20	2,050	2,050	2,050	2,050	1,000	410
2000-10-19	2,050	2,050	2,050	2,050	2,000	410
2000-10-18	2,085	2,085	2,020	2,020	13,000	404
2000-10-17	2,150	2,150	2,125	2,125	4,000	425
2000-10-16	2,250	2,280	2,250	2,250	5,000	450
2000-10-13	2,225	2,230	2,150	2,215	15,000	443
2000-10-12	2,220	2,345	2,220	2,345	31,000	469
2000-10-11	2,105	2,105	2,105	2,105	1,000	421
2000-10-10	2,085	2,085	2,085	2,085	2,000	417
2000-10-06	2,060	2,060	2,050	2,050	7,000	410
2000-10-05	2,100	2,100	2,100	2,100	1,000	420
2000-10-04	2,135	2,135	2,135	2,135	2,000	427
2000-10-03	2,190	2,200	2,170	2,170	4,000	434
2000-09-29	2,145	2,145	2,125	2,125	2,000	425
2000-09-28	2,145	2,145	2,145	2,145	4,000	429
2000-09-27	2,100	2,110	2,100	2,110	2,000	422
2000-09-26	2,105	2,105	2,105	2,105	1,000	421
2000-09-25	2,085	2,100	2,055	2,060	5,000	412
2000-09-22	2,145	2,145	2,045	2,055	10,000	411
2000-09-21	2,130	2,135	2,110	2,115	5,000	423
2000-09-20	2,105	2,105	2,050	2,100	14,000	420
2000-09-19	2,185	2,185	2,145	2,145	7,000	429
2000-09-18	2,215	2,215	2,135	2,185	9,000	437
2000-09-13	2,295	2,295	2,295	2,295	1,000	459
2000-09-12	2,270	2,300	2,270	2,300	2,000	460
2000-09-11	2,305	2,305	2,305	2,305	1,000	461
2000-09-08	2,280	2,280	2,280	2,280	14,000	456
2000-09-07	2,280	2,280	2,280	2,280	1,000	456
2000-09-06	2,250	2,250	2,250	2,250	2,000	450
2000-09-04	2,250	2,250	2,225	2,240	8,000	448
2000-09-01	2,290	2,290	2,220	2,220	6,000	444
2000-08-31	2,310	2,310	2,300	2,300	5,000	460
2000-08-23	2,365	2,405	2,325	2,405	9,000	481
2000-08-22	2,390	2,390	2,370	2,370	4,000	474
2000-08-21	2,325	2,325	2,280	2,305	7,000	461
2000-08-18	2,425	2,425	2,335	2,335	7,000	467
2000-08-15	2,600	2,600	2,490	2,490	8,000	498
2000-08-14	2,550	2,550	2,550	2,550	1,000	510
2000-08-11	2,485	2,525	2,470	2,525	8,000	505
2000-08-10	2,465	2,465	2,465	2,465	1,000	493
2000-08-08	2,440	2,440	2,440	2,440	2,000	488
2000-08-07	2,400	2,400	2,400	2,400	3,000	480
2000-08-04	2,335	2,335	2,315	2,335	6,000	467
2000-08-03	2,355	2,360	2,335	2,335	4,000	467
2000-08-02	2,425	2,425	2,285	2,285	9,000	457
2000-08-01	2,455	2,455	2,455	2,455	2,000	491
2000-07-26	2,520	2,520	2,520	2,520	1,000	504
2000-07-25	2,465	2,500	2,425	2,500	3,000	500
2000-07-24	2,465	2,465	2,465	2,465	1,000	493
2000-07-21	2,500	2,500	2,500	2,500	1,000	500
2000-07-18	2,645	2,645	2,535	2,535	2,000	507
2000-07-17	2,600	2,665	2,600	2,665	2,000	533
2000-07-14	2,635	2,635	2,585	2,585	4,000	517
2000-07-12	2,720	2,750	2,710	2,710	3,000	542
2000-07-10	2,760	2,760	2,720	2,720	2,000	544
2000-07-07	2,710	2,780	2,710	2,755	14,000	551
2000-07-06	2,725	2,725	2,700	2,720	22,000	544
2000-07-05	2,605	2,705	2,605	2,700	14,000	540
2000-07-04	2,590	2,645	2,590	2,645	11,000	529
2000-07-03	2,545	2,560	2,485	2,560	10,000	512
2000-06-30	2,505	2,560	2,505	2,520	9,000	504
2000-06-29	2,460	2,460	2,375	2,385	7,000	477
2000-06-28	2,530	2,540	2,490	2,540	9,000	508
2000-06-27	2,490	2,495	2,490	2,495	3,000	499
2000-06-26	2,450	2,455	2,435	2,435	5,000	487
2000-06-23	2,360	2,420	2,360	2,420	3,000	484
2000-06-22	2,375	2,380	2,340	2,345	13,000	469
2000-06-21	2,435	2,435	2,365	2,365	8,000	473
2000-06-20	2,445	2,460	2,445	2,460	4,000	492
2000-06-19	2,360	2,420	2,360	2,380	14,000	476
2000-06-16	2,280	2,385	2,260	2,340	57,000	468
2000-06-15	2,430	2,475	2,430	2,440	5,000	488
2000-06-14	2,460	2,460	2,400	2,400	6,000	480
2000-06-13	2,395	2,395	2,350	2,390	8,000	478
2000-06-12	2,455	2,455	2,435	2,435	2,000	487
2000-06-09	2,370	2,455	2,365	2,455	38,000	491
2000-06-08	2,320	2,360	2,320	2,360	5,000	472
2000-06-07	2,290	2,330	2,290	2,320	4,000	464
2000-06-06	2,155	2,235	2,155	2,200	7,000	440
2000-06-05	2,230	2,230	2,230	2,230	5,000	446
2000-06-02	2,285	2,285	2,285	2,285	1,000	457
2000-05-31	2,225	2,225	2,125	2,125	4,000	425
2000-05-30	2,270	2,270	2,230	2,230	2,000	446
2000-05-25	2,295	2,295	2,205	2,215	13,000	443
2000-05-24	2,350	2,350	2,350	2,350	2,000	470
2000-05-23	2,340	2,340	2,335	2,335	3,000	467
2000-05-19	2,350	2,350	2,300	2,340	13,000	468
2000-05-18	2,350	2,375	2,350	2,375	5,000	475
2000-05-17	2,400	2,450	2,355	2,450	7,000	490
2000-05-12	2,580	2,600	2,580	2,600	2,000	520
2000-05-10	2,500	2,500	2,500	2,500	6,000	500
2000-05-08	2,500	2,500	2,500	2,500	15,000	500
2000-05-02	2,500	2,500	2,500	2,500	1,000	500
2000-05-01	2,420	2,460	2,420	2,460	4,000	492
2000-04-28	2,395	2,395	2,390	2,390	2,000	478
2000-04-27	2,390	2,390	2,390	2,390	5,000	478
2000-04-26	2,560	2,560	2,520	2,520	2,000	504
2000-04-25	2,500	2,600	2,500	2,600	5,000	520
2000-04-21	2,560	2,670	2,560	2,670	26,000	534
2000-04-20	2,405	2,410	2,405	2,410	2,000	482
2000-04-19	2,410	2,410	2,355	2,365	11,000	473
2000-04-18	2,540	2,550	2,460	2,460	27,000	492
2000-04-17	2,485	2,560	2,485	2,560	32,000	512
2000-04-14	2,305	2,425	2,305	2,405	18,000	481
2000-04-13	2,265	2,265	2,265	2,265	1,000	453
2000-04-12	2,235	2,235	2,235	2,235	1,000	447
2000-04-11	2,160	2,165	2,155	2,155	10,000	431
2000-04-10	2,165	2,165	2,150	2,150	7,000	430
2000-04-07	2,270	2,270	2,190	2,190	8,000	438
2000-04-06	2,265	2,265	2,250	2,250	3,000	450
2000-04-05	2,320	2,365	2,320	2,365	7,000	473
2000-04-04	2,305	2,320	2,305	2,320	7,000	464
2000-04-03	2,235	2,255	2,235	2,240	3,000	448
2000-03-31	2,250	2,310	2,250	2,270	6,000	454
2000-03-30	2,355	2,380	2,355	2,370	22,000	474
2000-03-29	2,290	2,330	2,260	2,330	7,000	466
2000-03-28	2,185	2,185	2,160	2,160	3,000	432
2000-03-27	2,110	2,110	2,100	2,100	8,000	420
2000-03-24	2,070	2,070	2,055	2,055	7,000	411
2000-03-23	2,060	2,060	2,055	2,055	2,000	411
2000-03-22	2,130	2,140	2,095	2,140	6,000	428
2000-03-21	2,115	2,130	2,105	2,130	7,000	426
2000-03-17	2,295	2,295	2,160	2,185	17,000	437
2000-03-16	2,250	2,280	2,250	2,280	5,000	456
2000-03-14	2,200	2,200	2,200	2,200	1,000	440
2000-03-13	2,380	2,380	2,300	2,300	8,000	460
2000-03-10	2,220	2,380	2,220	2,380	112,000	476
2000-03-09	2,285	2,340	2,285	2,330	9,000	466
2000-03-08	2,125	2,125	2,125	2,125	2,000	425
2000-03-06	1,920	1,960	1,920	1,940	8,000	388
2000-03-03	1,950	1,950	1,950	1,950	3,000	390
2000-03-02	1,920	1,920	1,920	1,920	11,000	384
2000-03-01	1,920	1,920	1,920	1,920	1,000	384
2000-02-29	1,896	1,896	1,860	1,860	7,000	372
2000-02-25	2,020	2,020	1,970	1,970	3,000	394
2000-02-24	2,060	2,060	2,060	2,060	1,000	412
2000-02-23	1,969	2,020	1,969	2,020	2,000	404
2000-02-22	1,969	1,969	1,969	1,969	1,000	393.80
2000-02-21	2,025	2,025	1,998	1,999	6,000	399.80
2000-02-18	2,100	2,100	1,874	1,904	8,000	380.80
2000-02-17	2,060	2,060	2,060	2,060	1,000	412
2000-02-14	2,100	2,100	2,100	2,100	2,000	420
2000-02-04	2,185	2,185	2,185	2,185	2,000	437
2000-02-03	2,110	2,150	2,110	2,140	5,000	428
2000-02-02	2,310	2,310	2,310	2,310	1,000	462
2000-02-01	2,200	2,200	2,200	2,200	3,000	440
2000-01-31	2,160	2,160	2,160	2,160	1,000	432
2000-01-28	2,325	2,325	2,160	2,160	6,000	432
2000-01-27	2,300	2,300	2,300	2,300	2,000	460
2000-01-26	2,230	2,230	2,230	2,230	1,000	446
2000-01-25	2,280	2,280	2,225	2,225	6,000	445
2000-01-24	2,300	2,350	2,300	2,350	11,000	470
2000-01-21	2,370	2,370	2,300	2,340	6,000	468
2000-01-20	2,355	2,380	2,335	2,340	50,000	468
2000-01-19	2,205	2,340	2,205	2,275	38,000	455
2000-01-18	2,190	2,200	2,150	2,200	11,000	440
2000-01-17	2,210	2,210	2,150	2,150	8,000	430
2000-01-14	2,210	2,235	2,130	2,170	21,000	434
2000-01-13	1,940	2,075	1,940	2,075	14,000	415
2000-01-12	1,890	1,920	1,890	1,920	9,000	384
2000-01-11	1,950	1,950	1,860	1,860	15,000	372
2000-01-07	1,860	1,920	1,860	1,920	33,000	384
2000-01-06	1,729	1,840	1,713	1,840	10,000	368
2000-01-05	1,700	1,700	1,699	1,699	3,000	339.80
2000-01-04	1,700	1,700	1,670	1,680	5,000	336

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