4536 参天製薬(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,490 | 1,490 | 1,465 | 1,490 | 8,000 | 298 |
| 2001-12-27 | 1,450 | 1,461 | 1,450 | 1,461 | 3,000 | 292.20 |
| 2001-12-26 | 1,477 | 1,477 | 1,445 | 1,445 | 8,000 | 289 |
| 2001-12-25 | 1,432 | 1,435 | 1,421 | 1,421 | 8,000 | 284.20 |
| 2001-12-21 | 1,421 | 1,428 | 1,413 | 1,423 | 6,000 | 284.60 |
| 2001-12-20 | 1,428 | 1,428 | 1,400 | 1,400 | 5,000 | 280 |
| 2001-12-19 | 1,398 | 1,448 | 1,398 | 1,448 | 18,000 | 289.60 |
| 2001-12-18 | 1,394 | 1,394 | 1,364 | 1,364 | 20,000 | 272.80 |
| 2001-12-17 | 1,425 | 1,425 | 1,333 | 1,355 | 35,000 | 271 |
| 2001-12-14 | 1,425 | 1,444 | 1,425 | 1,443 | 130,000 | 288.60 |
| 2001-12-13 | 1,499 | 1,500 | 1,475 | 1,485 | 8,000 | 297 |
| 2001-12-12 | 1,530 | 1,535 | 1,490 | 1,495 | 17,000 | 299 |
| 2001-12-11 | 1,530 | 1,530 | 1,500 | 1,500 | 37,000 | 300 |
| 2001-12-10 | 1,559 | 1,564 | 1,511 | 1,564 | 12,000 | 312.80 |
| 2001-12-07 | 1,550 | 1,577 | 1,550 | 1,577 | 11,000 | 315.40 |
| 2001-12-06 | 1,580 | 1,580 | 1,565 | 1,569 | 11,000 | 313.80 |
| 2001-12-05 | 1,579 | 1,580 | 1,550 | 1,580 | 13,000 | 316 |
| 2001-12-04 | 1,549 | 1,579 | 1,549 | 1,575 | 11,000 | 315 |
| 2001-12-03 | 1,545 | 1,545 | 1,545 | 1,545 | 1,000 | 309 |
| 2001-11-30 | 1,580 | 1,580 | 1,559 | 1,559 | 3,000 | 311.80 |
| 2001-11-29 | 1,578 | 1,578 | 1,550 | 1,550 | 14,000 | 310 |
| 2001-11-28 | 1,586 | 1,586 | 1,564 | 1,566 | 11,000 | 313.20 |
| 2001-11-27 | 1,593 | 1,596 | 1,580 | 1,586 | 22,000 | 317.20 |
| 2001-11-26 | 1,609 | 1,616 | 1,601 | 1,601 | 29,000 | 320.20 |
| 2001-11-22 | 1,598 | 1,609 | 1,596 | 1,609 | 22,000 | 321.80 |
| 2001-11-21 | 1,577 | 1,586 | 1,555 | 1,555 | 23,000 | 311 |
| 2001-11-20 | 1,535 | 1,535 | 1,518 | 1,528 | 25,000 | 305.60 |
| 2001-11-19 | 1,550 | 1,550 | 1,512 | 1,519 | 39,000 | 303.80 |
| 2001-11-16 | 1,591 | 1,591 | 1,550 | 1,550 | 17,000 | 310 |
| 2001-11-15 | 1,591 | 1,600 | 1,584 | 1,591 | 15,000 | 318.20 |
| 2001-11-14 | 1,599 | 1,610 | 1,593 | 1,599 | 23,000 | 319.80 |
| 2001-11-13 | 1,606 | 1,615 | 1,586 | 1,590 | 22,000 | 318 |
| 2001-11-12 | 1,635 | 1,651 | 1,622 | 1,622 | 17,000 | 324.40 |
| 2001-11-09 | 1,654 | 1,654 | 1,607 | 1,617 | 31,000 | 323.40 |
| 2001-11-08 | 1,710 | 1,711 | 1,614 | 1,663 | 68,000 | 332.60 |
| 2001-11-07 | 1,740 | 1,752 | 1,736 | 1,740 | 22,000 | 348 |
| 2001-11-06 | 1,829 | 1,829 | 1,800 | 1,804 | 19,000 | 360.80 |
| 2001-11-05 | 1,819 | 1,828 | 1,819 | 1,824 | 17,000 | 364.80 |
| 2001-11-02 | 1,831 | 1,840 | 1,820 | 1,830 | 17,000 | 366 |
| 2001-11-01 | 1,834 | 1,855 | 1,801 | 1,801 | 14,000 | 360.20 |
| 2001-10-31 | 1,805 | 1,821 | 1,800 | 1,821 | 21,000 | 364.20 |
| 2001-10-30 | 1,809 | 1,811 | 1,809 | 1,811 | 8,000 | 362.20 |
| 2001-10-29 | 1,850 | 1,850 | 1,829 | 1,829 | 17,000 | 365.80 |
| 2001-10-26 | 1,850 | 1,860 | 1,850 | 1,850 | 22,000 | 370 |
| 2001-10-25 | 1,829 | 1,840 | 1,829 | 1,835 | 21,000 | 367 |
| 2001-10-24 | 1,840 | 1,850 | 1,828 | 1,829 | 14,000 | 365.80 |
| 2001-10-23 | 1,845 | 1,845 | 1,827 | 1,839 | 21,000 | 367.80 |
| 2001-10-22 | 1,839 | 1,851 | 1,822 | 1,845 | 15,000 | 369 |
| 2001-10-19 | 1,810 | 1,816 | 1,806 | 1,812 | 5,000 | 362.40 |
| 2001-10-18 | 1,811 | 1,811 | 1,800 | 1,808 | 20,000 | 361.60 |
| 2001-10-17 | 1,801 | 1,808 | 1,798 | 1,803 | 27,000 | 360.60 |
| 2001-10-16 | 1,801 | 1,801 | 1,778 | 1,778 | 17,000 | 355.60 |
| 2001-10-15 | 1,799 | 1,805 | 1,799 | 1,804 | 9,000 | 360.80 |
| 2001-10-12 | 1,837 | 1,837 | 1,780 | 1,791 | 57,000 | 358.20 |
| 2001-10-11 | 1,835 | 1,840 | 1,799 | 1,840 | 45,000 | 368 |
| 2001-10-10 | 1,806 | 1,814 | 1,780 | 1,805 | 81,000 | 361 |
| 2001-10-09 | 1,870 | 1,898 | 1,800 | 1,800 | 48,000 | 360 |
| 2001-10-05 | 2,055 | 2,080 | 2,050 | 2,080 | 11,000 | 416 |
| 2001-10-04 | 2,085 | 2,090 | 2,075 | 2,085 | 22,000 | 417 |
| 2001-10-03 | 2,080 | 2,080 | 2,065 | 2,075 | 5,000 | 415 |
| 2001-10-02 | 2,065 | 2,095 | 2,065 | 2,095 | 8,000 | 419 |
| 2001-10-01 | 2,045 | 2,045 | 2,045 | 2,045 | 1,000 | 409 |
| 2001-09-28 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 408 |
| 2001-09-27 | 1,977 | 1,977 | 1,977 | 1,977 | 4,000 | 395.40 |
| 2001-09-26 | 1,987 | 1,993 | 1,987 | 1,993 | 2,000 | 398.60 |
| 2001-09-25 | 1,995 | 2,025 | 1,995 | 2,025 | 8,000 | 405 |
| 2001-09-21 | 1,966 | 1,966 | 1,950 | 1,950 | 8,000 | 390 |
| 2001-09-20 | 1,967 | 1,981 | 1,955 | 1,981 | 12,000 | 396.20 |
| 2001-09-18 | 2,060 | 2,060 | 2,035 | 2,035 | 9,000 | 407 |
| 2001-09-17 | 1,975 | 2,035 | 1,969 | 2,020 | 10,000 | 404 |
| 2001-09-14 | 2,110 | 2,110 | 2,070 | 2,095 | 50,000 | 419 |
| 2001-09-13 | 2,065 | 2,070 | 2,060 | 2,070 | 8,000 | 414 |
| 2001-09-12 | 1,900 | 1,993 | 1,900 | 1,990 | 8,000 | 398 |
| 2001-09-11 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 420 |
| 2001-09-10 | 2,085 | 2,100 | 2,080 | 2,100 | 14,000 | 420 |
| 2001-09-07 | 2,095 | 2,125 | 2,085 | 2,085 | 3,000 | 417 |
| 2001-09-06 | 2,105 | 2,105 | 2,100 | 2,100 | 3,000 | 420 |
| 2001-09-05 | 2,125 | 2,125 | 2,090 | 2,090 | 2,000 | 418 |
| 2001-09-04 | 2,100 | 2,145 | 2,080 | 2,135 | 18,000 | 427 |
| 2001-09-03 | 2,135 | 2,135 | 2,075 | 2,075 | 3,000 | 415 |
| 2001-08-31 | 2,155 | 2,155 | 2,135 | 2,135 | 5,000 | 427 |
| 2001-08-30 | 2,130 | 2,200 | 2,130 | 2,200 | 15,000 | 440 |
| 2001-08-29 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 438 |
| 2001-08-28 | 2,175 | 2,175 | 2,175 | 2,175 | 2,000 | 435 |
| 2001-08-27 | 2,185 | 2,205 | 2,175 | 2,175 | 5,000 | 435 |
| 2001-08-24 | 2,245 | 2,245 | 2,200 | 2,200 | 2,000 | 440 |
| 2001-08-23 | 2,230 | 2,240 | 2,230 | 2,240 | 2,000 | 448 |
| 2001-08-22 | 2,235 | 2,245 | 2,235 | 2,245 | 2,000 | 449 |
| 2001-08-21 | 2,210 | 2,235 | 2,210 | 2,235 | 3,000 | 447 |
| 2001-08-20 | 2,240 | 2,250 | 2,240 | 2,250 | 11,000 | 450 |
| 2001-08-17 | 2,185 | 2,190 | 2,185 | 2,190 | 5,000 | 438 |
| 2001-08-16 | 2,185 | 2,185 | 2,185 | 2,185 | 9,000 | 437 |
| 2001-08-15 | 2,195 | 2,195 | 2,190 | 2,190 | 5,000 | 438 |
| 2001-08-14 | 2,185 | 2,255 | 2,185 | 2,195 | 8,000 | 439 |
| 2001-08-13 | 2,195 | 2,195 | 2,185 | 2,185 | 8,000 | 437 |
| 2001-08-10 | 2,175 | 2,205 | 2,175 | 2,195 | 11,000 | 439 |
| 2001-08-09 | 2,165 | 2,175 | 2,165 | 2,170 | 22,000 | 434 |
| 2001-08-08 | 2,185 | 2,185 | 2,165 | 2,165 | 8,000 | 433 |
| 2001-08-07 | 2,195 | 2,205 | 2,180 | 2,205 | 13,000 | 441 |
| 2001-08-06 | 2,240 | 2,240 | 2,200 | 2,200 | 11,000 | 440 |
| 2001-08-03 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 450 |
| 2001-08-02 | 2,305 | 2,305 | 2,220 | 2,240 | 14,000 | 448 |
| 2001-08-01 | 2,315 | 2,340 | 2,315 | 2,340 | 7,000 | 468 |
| 2001-07-31 | 2,235 | 2,245 | 2,235 | 2,245 | 3,000 | 449 |
| 2001-07-30 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 462 |
| 2001-07-27 | 2,300 | 2,325 | 2,295 | 2,325 | 6,000 | 465 |
| 2001-07-26 | 2,155 | 2,255 | 2,155 | 2,255 | 4,000 | 451 |
| 2001-07-25 | 2,185 | 2,185 | 2,155 | 2,155 | 7,000 | 431 |
| 2001-07-24 | 2,190 | 2,190 | 2,185 | 2,185 | 2,000 | 437 |
| 2001-07-23 | 2,210 | 2,210 | 2,190 | 2,190 | 6,000 | 438 |
| 2001-07-19 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 | 438 |
| 2001-07-18 | 2,260 | 2,260 | 2,190 | 2,190 | 3,000 | 438 |
| 2001-07-17 | 2,275 | 2,275 | 2,260 | 2,260 | 3,000 | 452 |
| 2001-07-16 | 2,275 | 2,295 | 2,275 | 2,295 | 2,000 | 459 |
| 2001-07-13 | 2,290 | 2,290 | 2,255 | 2,255 | 3,000 | 451 |
| 2001-07-11 | 2,260 | 2,260 | 2,240 | 2,250 | 18,000 | 450 |
| 2001-07-10 | 2,195 | 2,250 | 2,155 | 2,190 | 13,000 | 438 |
| 2001-07-09 | 2,240 | 2,260 | 2,235 | 2,260 | 14,000 | 452 |
| 2001-07-06 | 2,260 | 2,275 | 2,260 | 2,275 | 2,000 | 455 |
| 2001-07-05 | 2,330 | 2,330 | 2,330 | 2,330 | 4,000 | 466 |
| 2001-07-04 | 2,365 | 2,370 | 2,365 | 2,370 | 5,000 | 474 |
| 2001-07-03 | 2,375 | 2,375 | 2,375 | 2,375 | 1,000 | 475 |
| 2001-06-29 | 2,360 | 2,380 | 2,360 | 2,380 | 3,000 | 476 |
| 2001-06-28 | 2,310 | 2,350 | 2,310 | 2,350 | 9,000 | 470 |
| 2001-06-27 | 2,310 | 2,330 | 2,300 | 2,330 | 9,000 | 466 |
| 2001-06-26 | 2,315 | 2,315 | 2,315 | 2,315 | 1,000 | 463 |
| 2001-06-22 | 2,300 | 2,325 | 2,300 | 2,325 | 7,000 | 465 |
| 2001-06-21 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 464 |
| 2001-06-20 | 2,295 | 2,295 | 2,250 | 2,270 | 12,000 | 454 |
| 2001-06-19 | 2,315 | 2,315 | 2,280 | 2,280 | 5,000 | 456 |
| 2001-06-18 | 2,300 | 2,315 | 2,300 | 2,315 | 19,000 | 463 |
| 2001-06-15 | 2,280 | 2,295 | 2,280 | 2,290 | 4,000 | 458 |
| 2001-06-14 | 2,275 | 2,290 | 2,265 | 2,270 | 5,000 | 454 |
| 2001-06-13 | 2,205 | 2,260 | 2,205 | 2,250 | 4,000 | 450 |
| 2001-06-12 | 2,220 | 2,220 | 2,195 | 2,195 | 6,000 | 439 |
| 2001-06-11 | 2,250 | 2,250 | 2,220 | 2,220 | 5,000 | 444 |
| 2001-06-08 | 2,270 | 2,280 | 2,270 | 2,270 | 110,000 | 454 |
| 2001-06-07 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 460 |
| 2001-06-06 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 454 |
| 2001-06-05 | 2,325 | 2,325 | 2,305 | 2,305 | 2,000 | 461 |
| 2001-06-04 | 2,310 | 2,325 | 2,310 | 2,320 | 12,000 | 464 |
| 2001-05-31 | 2,280 | 2,280 | 2,255 | 2,270 | 5,000 | 454 |
| 2001-05-30 | 2,300 | 2,310 | 2,300 | 2,305 | 8,000 | 461 |
| 2001-05-29 | 2,320 | 2,320 | 2,285 | 2,290 | 15,000 | 458 |
| 2001-05-28 | 2,280 | 2,325 | 2,280 | 2,320 | 25,000 | 464 |
| 2001-05-25 | 2,275 | 2,300 | 2,275 | 2,275 | 38,000 | 455 |
| 2001-05-24 | 2,185 | 2,270 | 2,170 | 2,230 | 123,000 | 446 |
| 2001-05-23 | 2,185 | 2,200 | 2,175 | 2,180 | 7,000 | 436 |
| 2001-05-22 | 2,205 | 2,205 | 2,185 | 2,190 | 3,000 | 438 |
| 2001-05-21 | 2,190 | 2,205 | 2,190 | 2,205 | 12,000 | 441 |
| 2001-05-18 | 2,260 | 2,260 | 2,220 | 2,255 | 18,000 | 451 |
| 2001-05-17 | 2,260 | 2,260 | 2,170 | 2,220 | 6,000 | 444 |
| 2001-05-16 | 2,260 | 2,310 | 2,240 | 2,270 | 77,000 | 454 |
| 2001-05-15 | 2,115 | 2,235 | 2,115 | 2,230 | 69,000 | 446 |
| 2001-05-14 | 2,090 | 2,100 | 2,070 | 2,095 | 57,000 | 419 |
| 2001-05-11 | 2,060 | 2,060 | 2,000 | 2,030 | 46,000 | 406 |
| 2001-05-10 | 2,100 | 2,100 | 2,030 | 2,030 | 13,000 | 406 |
| 2001-05-09 | 2,110 | 2,140 | 2,110 | 2,130 | 4,000 | 426 |
| 2001-05-08 | 2,140 | 2,140 | 2,115 | 2,120 | 4,000 | 424 |
| 2001-05-07 | 2,140 | 2,140 | 2,100 | 2,115 | 10,000 | 423 |
| 2001-05-02 | 2,120 | 2,120 | 2,110 | 2,110 | 7,000 | 422 |
| 2001-05-01 | 2,110 | 2,125 | 2,090 | 2,120 | 10,000 | 424 |
| 2001-04-27 | 2,110 | 2,110 | 2,090 | 2,090 | 9,000 | 418 |
| 2001-04-26 | 2,080 | 2,130 | 2,080 | 2,115 | 36,000 | 423 |
| 2001-04-25 | 2,070 | 2,070 | 2,060 | 2,060 | 2,000 | 412 |
| 2001-04-24 | 2,025 | 2,025 | 1,970 | 1,970 | 29,000 | 394 |
| 2001-04-23 | 2,030 | 2,040 | 2,020 | 2,030 | 14,000 | 406 |
| 2001-04-20 | 2,060 | 2,060 | 2,035 | 2,035 | 8,000 | 407 |
| 2001-04-19 | 2,075 | 2,080 | 2,025 | 2,025 | 12,000 | 405 |
| 2001-04-18 | 2,055 | 2,055 | 2,030 | 2,040 | 14,000 | 408 |
| 2001-04-17 | 2,035 | 2,040 | 2,020 | 2,020 | 7,000 | 404 |
| 2001-04-16 | 2,090 | 2,090 | 2,070 | 2,070 | 2,000 | 414 |
| 2001-04-13 | 2,065 | 2,065 | 2,060 | 2,065 | 4,000 | 413 |
| 2001-04-12 | 2,050 | 2,060 | 2,050 | 2,060 | 3,000 | 412 |
| 2001-04-11 | 2,080 | 2,085 | 2,040 | 2,040 | 11,000 | 408 |
| 2001-04-10 | 2,080 | 2,085 | 2,065 | 2,065 | 14,000 | 413 |
| 2001-04-09 | 2,085 | 2,090 | 2,040 | 2,065 | 54,000 | 413 |
| 2001-04-06 | 2,140 | 2,140 | 2,020 | 2,065 | 60,000 | 413 |
| 2001-04-05 | 2,225 | 2,225 | 2,180 | 2,180 | 4,000 | 436 |
| 2001-04-04 | 2,210 | 2,210 | 2,200 | 2,200 | 4,000 | 440 |
| 2001-04-03 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 446 |
| 2001-04-02 | 2,225 | 2,225 | 2,225 | 2,225 | 1,000 | 445 |
| 2001-03-30 | 2,280 | 2,300 | 2,280 | 2,300 | 3,000 | 460 |
| 2001-03-29 | 2,280 | 2,290 | 2,280 | 2,290 | 7,000 | 458 |
| 2001-03-28 | 2,275 | 2,275 | 2,275 | 2,275 | 2,000 | 455 |
| 2001-03-27 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 456 |
| 2001-03-26 | 2,275 | 2,275 | 2,250 | 2,275 | 6,000 | 455 |
| 2001-03-22 | 2,265 | 2,265 | 2,265 | 2,265 | 7,000 | 453 |
| 2001-03-16 | 2,125 | 2,140 | 2,125 | 2,140 | 2,000 | 428 |
| 2001-03-15 | 2,050 | 2,050 | 2,030 | 2,050 | 9,000 | 410 |
| 2001-03-14 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 410 |
| 2001-03-13 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 412 |
| 2001-03-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 420 |
| 2001-03-09 | 2,165 | 2,165 | 2,100 | 2,100 | 67,000 | 420 |
| 2001-03-07 | 2,125 | 2,125 | 2,125 | 2,125 | 1,000 | 425 |
| 2001-03-06 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 418 |
| 2001-03-02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 420 |
| 2001-02-28 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 430 |
| 2001-02-27 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 416 |
| 2001-02-26 | 2,095 | 2,095 | 2,095 | 2,095 | 1,000 | 419 |
| 2001-02-21 | 2,095 | 2,095 | 2,095 | 2,095 | 2,000 | 419 |
| 2001-02-20 | 2,135 | 2,135 | 2,135 | 2,135 | 2,000 | 427 |
| 2001-02-19 | 2,100 | 2,100 | 2,075 | 2,075 | 5,000 | 415 |
| 2001-02-13 | 2,125 | 2,125 | 2,100 | 2,100 | 9,000 | 420 |
| 2001-02-09 | 2,115 | 2,180 | 2,115 | 2,145 | 7,000 | 429 |
| 2001-02-05 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 442 |
| 2001-02-01 | 2,150 | 2,235 | 2,150 | 2,235 | 3,000 | 447 |
| 2001-01-31 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 430 |
| 2001-01-25 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 438 |
| 2001-01-24 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 438 |
| 2001-01-23 | 2,245 | 2,245 | 2,245 | 2,245 | 1,000 | 449 |
| 2001-01-22 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 434 |
| 2001-01-19 | 2,165 | 2,165 | 2,145 | 2,145 | 3,000 | 429 |
| 2001-01-18 | 2,190 | 2,190 | 2,190 | 2,190 | 5,000 | 438 |
| 2001-01-17 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 430 |
| 2001-01-16 | 2,155 | 2,175 | 2,155 | 2,175 | 3,000 | 435 |
| 2001-01-15 | 2,140 | 2,145 | 2,080 | 2,080 | 19,000 | 416 |
| 2001-01-11 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 452 |
| 2001-01-04 | 2,325 | 2,325 | 2,325 | 2,325 | 1,000 | 465 |
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
