4536 参天製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,215	2,240	2,210	2,240	4,500	448
2004-12-29	2,205	2,230	2,180	2,200	21,000	440
2004-12-28	2,180	2,190	2,170	2,185	15,200	437
2004-12-27	2,150	2,180	2,140	2,165	34,100	433
2004-12-24	2,095	2,145	2,085	2,140	23,000	428
2004-12-22	2,070	2,110	2,070	2,085	11,800	417
2004-12-21	2,095	2,120	2,060	2,065	6,400	413
2004-12-20	2,150	2,150	2,090	2,095	25,100	419
2004-12-17	2,105	2,150	2,105	2,140	22,900	428
2004-12-16	2,095	2,100	2,080	2,100	9,000	420
2004-12-15	2,075	2,100	2,075	2,085	19,100	417
2004-12-14	1,997	2,065	1,994	2,065	15,000	413
2004-12-13	2,000	2,005	1,985	1,997	9,400	399.40
2004-12-10	1,994	2,020	1,994	2,010	93,500	402
2004-12-09	1,995	2,000	1,970	1,997	6,400	399.40
2004-12-08	1,999	2,010	1,999	2,010	3,100	402
2004-12-07	2,005	2,010	1,999	1,999	3,100	399.80
2004-12-06	2,050	2,050	1,997	1,997	8,700	399.40
2004-12-03	2,045	2,050	2,005	2,030	6,100	406
2004-12-02	1,990	2,060	1,990	2,060	19,400	412
2004-12-01	1,986	1,999	1,978	1,988	10,600	397.60
2004-11-30	1,947	2,000	1,945	2,000	10,100	400
2004-11-29	1,961	1,979	1,945	1,966	5,600	393.20
2004-11-26	1,960	1,978	1,950	1,974	11,900	394.80
2004-11-25	1,929	1,950	1,923	1,948	19,400	389.60
2004-11-24	1,877	1,917	1,877	1,902	19,400	380.40
2004-11-22	1,865	1,865	1,842	1,851	41,700	370.20
2004-11-19	1,868	1,868	1,856	1,862	9,300	372.40
2004-11-18	1,869	1,871	1,865	1,868	7,200	373.60
2004-11-17	1,870	1,871	1,866	1,866	9,400	373.20
2004-11-16	1,878	1,880	1,873	1,874	19,700	374.80
2004-11-15	1,887	1,887	1,868	1,876	39,000	375.20
2004-11-12	1,861	1,886	1,861	1,886	25,100	377.20
2004-11-11	1,900	1,916	1,886	1,886	12,300	377.20
2004-11-10	1,915	1,917	1,895	1,898	10,000	379.60
2004-11-09	1,919	1,919	1,911	1,914	21,800	382.80
2004-11-08	1,945	1,945	1,927	1,927	11,700	385.40
2004-11-05	1,948	1,985	1,944	1,955	11,600	391
2004-11-04	1,937	1,974	1,927	1,950	17,400	390
2004-11-02	1,905	1,916	1,895	1,909	9,000	381.80
2004-11-01	1,913	1,914	1,902	1,912	8,700	382.40
2004-10-29	1,930	1,930	1,912	1,913	14,200	382.60
2004-10-28	1,969	1,974	1,940	1,941	12,300	388.20
2004-10-27	1,955	1,955	1,935	1,941	10,500	388.20
2004-10-26	1,953	1,953	1,936	1,945	4,400	389
2004-10-25	1,961	1,981	1,930	1,953	33,500	390.60
2004-10-22	2,045	2,045	2,000	2,000	6,600	400
2004-10-21	2,045	2,045	2,010	2,010	2,100	402
2004-10-20	2,025	2,030	2,020	2,020	8,800	404
2004-10-19	2,025	2,040	2,025	2,035	1,800	407
2004-10-18	2,025	2,025	2,005	2,020	1,900	404
2004-10-15	1,999	2,035	1,999	2,035	7,100	407
2004-10-14	2,025	2,025	1,997	2,000	9,000	400
2004-10-13	2,070	2,075	2,045	2,050	5,200	410
2004-10-12	1,996	2,040	1,996	2,030	5,500	406
2004-10-08	2,010	2,020	2,000	2,005	12,100	401
2004-10-07	2,060	2,065	2,030	2,035	4,800	407
2004-10-06	2,030	2,075	2,030	2,075	12,200	415
2004-10-05	2,005	2,065	2,005	2,065	9,700	413
2004-10-04	2,020	2,030	2,005	2,015	7,500	403
2004-10-01	1,963	2,005	1,963	2,000	5,000	400
2004-09-30	1,960	1,983	1,960	1,976	7,900	395.20
2004-09-29	1,930	1,971	1,921	1,971	7,800	394.20
2004-09-28	1,979	1,988	1,975	1,983	14,300	396.60
2004-09-27	1,995	2,010	1,980	1,998	25,500	399.60
2004-09-24	2,055	2,070	2,040	2,055	5,800	411
2004-09-22	2,070	2,075	2,055	2,060	6,700	412
2004-09-21	2,055	2,075	2,055	2,060	18,800	412
2004-09-17	2,065	2,100	2,055	2,095	14,200	419
2004-09-16	2,035	2,065	2,035	2,045	5,600	409
2004-09-15	2,050	2,055	2,040	2,040	11,800	408
2004-09-14	2,020	2,060	2,020	2,030	7,700	406
2004-09-13	2,000	2,005	1,980	2,005	23,500	401
2004-09-10	2,000	2,020	1,983	2,010	135,100	402
2004-09-09	2,050	2,050	1,995	2,000	18,800	400
2004-09-08	2,065	2,065	2,060	2,065	2,500	413
2004-09-07	2,060	2,070	2,035	2,035	6,300	407
2004-09-06	2,000	2,060	2,000	2,060	17,800	412
2004-09-03	2,030	2,030	1,995	1,999	17,200	399.80
2004-09-02	2,000	2,015	1,993	2,010	16,600	402
2004-09-01	1,999	2,010	1,995	2,005	11,000	401
2004-08-31	2,000	2,040	1,999	2,025	40,400	405
2004-08-30	2,005	2,010	1,996	1,998	8,600	399.60
2004-08-27	1,987	2,045	1,987	2,045	15,300	409
2004-08-26	1,958	1,990	1,958	1,981	13,300	396.20
2004-08-25	1,960	1,960	1,908	1,953	9,400	390.60
2004-08-24	1,926	1,932	1,910	1,930	10,100	386
2004-08-23	1,930	1,930	1,912	1,925	32,200	385
2004-08-20	1,945	1,950	1,943	1,945	19,800	389
2004-08-19	1,955	1,965	1,945	1,959	5,600	391.80
2004-08-18	1,945	1,975	1,945	1,962	12,100	392.40
2004-08-17	1,941	1,951	1,941	1,948	10,900	389.60
2004-08-16	1,950	1,950	1,937	1,943	20,500	388.60
2004-08-13	1,967	1,969	1,960	1,966	28,000	393.20
2004-08-12	1,971	1,987	1,969	1,978	7,500	395.60
2004-08-11	1,966	1,966	1,957	1,960	13,800	392
2004-08-10	1,989	1,989	1,964	1,982	18,000	396.40
2004-08-09	1,982	2,000	1,982	2,000	10,300	400
2004-08-06	1,960	2,005	1,960	1,993	61,500	398.60
2004-08-05	1,923	1,970	1,923	1,951	21,900	390.20
2004-08-04	1,909	1,916	1,898	1,908	34,600	381.60
2004-08-03	1,970	1,981	1,885	1,900	60,100	380
2004-08-02	1,941	2,050	1,941	2,050	38,200	410
2004-07-30	1,876	1,941	1,876	1,941	25,600	388.20
2004-07-29	1,827	1,851	1,827	1,848	12,600	369.60
2004-07-28	1,850	1,857	1,829	1,831	5,100	366.20
2004-07-27	1,870	1,870	1,824	1,824	6,300	364.80
2004-07-26	1,860	1,876	1,855	1,871	9,500	374.20
2004-07-23	1,821	1,887	1,821	1,869	39,100	373.80
2004-07-22	1,818	1,850	1,818	1,847	12,600	369.40
2004-07-21	1,792	1,844	1,792	1,829	9,000	365.80
2004-07-20	1,800	1,800	1,788	1,788	9,600	357.60
2004-07-16	1,819	1,823	1,812	1,821	13,000	364.20
2004-07-15	1,840	1,840	1,816	1,821	13,300	364.20
2004-07-14	1,880	1,880	1,821	1,821	22,900	364.20
2004-07-13	1,823	1,895	1,823	1,889	50,700	377.80
2004-07-12	1,815	1,817	1,793	1,794	28,900	358.80
2004-07-09	1,758	1,800	1,758	1,790	48,800	358
2004-07-08	1,703	1,783	1,703	1,758	34,000	351.60
2004-07-07	1,722	1,723	1,713	1,714	14,800	342.80
2004-07-06	1,720	1,732	1,719	1,719	11,300	343.80
2004-07-05	1,729	1,742	1,729	1,735	17,900	347
2004-07-02	1,720	1,729	1,709	1,716	18,700	343.20
2004-07-01	1,707	1,711	1,685	1,691	20,100	338.20
2004-06-30	1,703	1,715	1,700	1,715	10,500	343
2004-06-29	1,697	1,714	1,695	1,713	8,300	342.60
2004-06-28	1,718	1,725	1,706	1,721	12,700	344.20
2004-06-25	1,709	1,709	1,694	1,700	17,200	340
2004-06-24	1,699	1,706	1,694	1,704	12,000	340.80
2004-06-23	1,700	1,714	1,700	1,700	6,800	340
2004-06-22	1,710	1,721	1,694	1,706	6,300	341.20
2004-06-21	1,699	1,732	1,691	1,691	21,400	338.20
2004-06-18	1,710	1,710	1,675	1,686	8,200	337.20
2004-06-17	1,700	1,721	1,700	1,721	12,000	344.20
2004-06-16	1,700	1,715	1,673	1,700	13,800	340
2004-06-15	1,694	1,700	1,685	1,691	11,200	338.20
2004-06-14	1,680	1,701	1,670	1,686	7,800	337.20
2004-06-11	1,682	1,707	1,681	1,696	130,200	339.20
2004-06-10	1,669	1,708	1,669	1,708	10,500	341.60
2004-06-09	1,683	1,700	1,681	1,699	6,400	339.80
2004-06-08	1,689	1,699	1,683	1,698	11,500	339.60
2004-06-07	1,663	1,709	1,663	1,701	29,700	340.20
2004-06-04	1,642	1,682	1,642	1,676	14,000	335.20
2004-06-03	1,639	1,645	1,609	1,612	10,200	322.40
2004-06-02	1,613	1,620	1,603	1,618	4,700	323.60
2004-06-01	1,612	1,639	1,612	1,621	16,800	324.20
2004-05-31	1,600	1,617	1,560	1,613	16,900	322.60
2004-05-28	1,566	1,607	1,557	1,607	20,200	321.40
2004-05-27	1,553	1,561	1,530	1,554	9,800	310.80
2004-05-26	1,550	1,566	1,547	1,548	12,200	309.60
2004-05-25	1,570	1,570	1,523	1,523	57,500	304.60
2004-05-24	1,591	1,591	1,550	1,560	28,900	312
2004-05-21	1,580	1,601	1,580	1,601	16,900	320.20
2004-05-20	1,520	1,570	1,514	1,538	17,900	307.60
2004-05-19	1,541	1,545	1,511	1,532	22,200	306.40
2004-05-18	1,513	1,575	1,510	1,536	23,900	307.20
2004-05-17	1,600	1,600	1,523	1,523	19,200	304.60
2004-05-14	1,557	1,599	1,549	1,599	40,900	319.80
2004-05-13	1,560	1,564	1,527	1,527	29,100	305.40
2004-05-12	1,569	1,569	1,540	1,558	37,700	311.60
2004-05-11	1,555	1,576	1,527	1,527	47,900	305.40
2004-05-10	1,650	1,697	1,645	1,645	37,800	329
2004-05-07	1,748	1,748	1,709	1,710	16,500	342
2004-05-06	1,739	1,755	1,727	1,737	42,300	347.40
2004-04-30	1,709	1,750	1,702	1,722	14,600	344.40
2004-04-28	1,770	1,778	1,720	1,720	15,200	344
2004-04-27	1,755	1,767	1,718	1,721	10,400	344.20
2004-04-26	1,720	1,736	1,710	1,731	10,100	346.20
2004-04-23	1,704	1,726	1,704	1,713	23,200	342.60
2004-04-22	1,744	1,744	1,704	1,704	21,300	340.80
2004-04-21	1,760	1,760	1,714	1,714	10,800	342.80
2004-04-20	1,776	1,781	1,735	1,735	24,000	347
2004-04-19	1,744	1,799	1,744	1,799	67,600	359.80
2004-04-16	1,684	1,750	1,676	1,723	24,700	344.60
2004-04-15	1,694	1,694	1,672	1,673	32,400	334.60
2004-04-14	1,675	1,695	1,673	1,695	11,100	339
2004-04-13	1,656	1,676	1,656	1,668	20,100	333.60
2004-04-12	1,613	1,626	1,608	1,626	7,900	325.20
2004-04-09	1,605	1,624	1,599	1,600	30,100	320
2004-04-08	1,602	1,618	1,600	1,600	31,700	320
2004-04-07	1,619	1,619	1,557	1,612	49,700	322.40
2004-04-06	1,634	1,657	1,617	1,619	54,000	323.80
2004-04-05	1,680	1,681	1,647	1,647	23,200	329.40
2004-04-02	1,669	1,688	1,669	1,681	28,400	336.20
2004-04-01	1,722	1,730	1,678	1,678	33,200	335.60
2004-03-31	1,676	1,722	1,676	1,722	26,700	344.40
2004-03-30	1,674	1,706	1,665	1,706	24,900	341.20
2004-03-29	1,660	1,684	1,660	1,684	22,200	336.80
2004-03-26	1,686	1,703	1,670	1,674	20,900	334.80
2004-03-25	1,682	1,710	1,682	1,704	17,700	340.80
2004-03-24	1,670	1,720	1,668	1,685	21,100	337
2004-03-23	1,680	1,680	1,650	1,664	30,500	332.80
2004-03-22	1,702	1,710	1,683	1,692	25,700	338.40
2004-03-19	1,748	1,752	1,685	1,722	36,200	344.40
2004-03-18	1,761	1,761	1,730	1,756	48,000	351.20
2004-03-17	1,650	1,729	1,650	1,729	44,600	345.80
2004-03-16	1,631	1,666	1,631	1,650	30,900	330
2004-03-15	1,618	1,640	1,618	1,630	50,800	326
2004-03-12	1,591	1,620	1,591	1,598	147,000	319.60
2004-03-11	1,635	1,638	1,590	1,602	134,800	320.40
2004-03-10	1,547	1,547	1,511	1,515	25,200	303
2004-03-09	1,551	1,581	1,540	1,558	9,200	311.60
2004-03-08	1,538	1,574	1,538	1,556	21,200	311.20
2004-03-05	1,552	1,598	1,551	1,598	45,700	319.60
2004-03-04	1,503	1,548	1,503	1,542	20,900	308.40
2004-03-03	1,501	1,511	1,495	1,497	9,200	299.40
2004-03-02	1,524	1,524	1,492	1,497	14,900	299.40
2004-03-01	1,509	1,551	1,506	1,543	31,200	308.60
2004-02-27	1,462	1,508	1,459	1,501	35,300	300.20
2004-02-26	1,466	1,490	1,465	1,484	18,800	296.80
2004-02-25	1,425	1,500	1,425	1,486	40,100	297.20
2004-02-24	1,418	1,428	1,418	1,420	14,200	284
2004-02-23	1,403	1,429	1,396	1,411	7,200	282.20
2004-02-20	1,380	1,409	1,380	1,396	4,400	279.20
2004-02-19	1,397	1,409	1,385	1,394	8,600	278.80
2004-02-18	1,400	1,402	1,380	1,399	12,700	279.80
2004-02-17	1,408	1,411	1,400	1,400	15,000	280
2004-02-16	1,414	1,424	1,414	1,418	6,900	283.60
2004-02-13	1,423	1,428	1,411	1,411	10,000	282.20
2004-02-12	1,409	1,432	1,409	1,422	10,800	284.40
2004-02-10	1,418	1,421	1,402	1,404	14,600	280.80
2004-02-09	1,410	1,412	1,400	1,401	11,900	280.20
2004-02-06	1,419	1,430	1,414	1,430	9,500	286
2004-02-05	1,409	1,435	1,409	1,435	13,800	287
2004-02-04	1,408	1,429	1,394	1,429	14,700	285.80
2004-02-03	1,416	1,416	1,387	1,395	16,600	279
2004-02-02	1,405	1,417	1,397	1,398	24,300	279.60
2004-01-30	1,386	1,391	1,383	1,389	15,300	277.80
2004-01-29	1,398	1,398	1,378	1,378	15,600	275.60
2004-01-28	1,386	1,403	1,386	1,398	10,000	279.60
2004-01-27	1,399	1,399	1,384	1,386	6,000	277.20
2004-01-26	1,381	1,392	1,381	1,382	9,000	276.40
2004-01-23	1,405	1,405	1,381	1,381	9,500	276.20
2004-01-22	1,380	1,407	1,380	1,407	7,600	281.40
2004-01-21	1,399	1,405	1,390	1,398	12,500	279.60
2004-01-20	1,380	1,400	1,380	1,390	7,200	278
2004-01-19	1,419	1,419	1,379	1,387	4,700	277.40
2004-01-16	1,379	1,412	1,379	1,412	8,500	282.40
2004-01-15	1,373	1,416	1,373	1,399	7,600	279.80
2004-01-14	1,393	1,393	1,365	1,370	6,900	274
2004-01-13	1,380	1,395	1,380	1,393	13,600	278.60
2004-01-09	1,410	1,428	1,400	1,400	19,400	280
2004-01-08	1,439	1,451	1,426	1,441	23,600	288.20
2004-01-07	1,450	1,452	1,444	1,449	5,100	289.80
2004-01-06	1,437	1,472	1,437	1,449	38,400	289.80
2004-01-05	1,420	1,439	1,420	1,421	4,100	284.20

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