4536 参天製薬(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,150	3,240	3,150	3,190	11,800	638
2005-12-29	3,250	3,250	3,200	3,200	10,800	640
2005-12-28	3,080	3,260	3,080	3,250	14,900	650
2005-12-27	3,130	3,130	3,100	3,100	4,900	620
2005-12-26	3,100	3,130	3,080	3,080	5,500	616
2005-12-22	3,140	3,150	3,120	3,150	6,200	630
2005-12-21	3,160	3,160	3,120	3,160	11,500	632
2005-12-20	3,190	3,190	3,120	3,150	8,700	630
2005-12-19	3,190	3,200	3,130	3,180	2,500	636
2005-12-16	3,100	3,230	3,100	3,220	19,600	644
2005-12-15	3,110	3,170	3,110	3,120	8,700	624
2005-12-14	3,250	3,250	3,150	3,160	19,500	632
2005-12-13	3,220	3,260	3,220	3,250	9,800	650
2005-12-12	3,200	3,290	3,200	3,250	13,500	650
2005-12-09	3,220	3,220	3,150	3,200	121,800	640
2005-12-08	3,140	3,220	3,140	3,200	23,900	640
2005-12-07	3,110	3,160	3,110	3,140	25,700	628
2005-12-06	3,060	3,100	3,060	3,100	12,300	620
2005-12-05	3,060	3,080	3,040	3,080	14,800	616
2005-12-02	3,000	3,040	2,980	3,040	32,200	608
2005-12-01	2,875	2,995	2,870	2,995	54,400	599
2005-11-30	2,915	2,955	2,890	2,905	23,700	581
2005-11-29	2,930	2,945	2,920	2,935	6,800	587
2005-11-28	2,955	2,955	2,925	2,930	6,800	586
2005-11-25	2,910	2,965	2,895	2,965	14,400	593
2005-11-24	2,945	2,945	2,875	2,940	20,400	588
2005-11-22	2,945	2,945	2,915	2,935	11,000	587
2005-11-21	2,845	2,930	2,800	2,930	54,800	586
2005-11-18	2,865	2,880	2,840	2,865	26,900	573
2005-11-17	2,870	2,870	2,800	2,835	24,300	567
2005-11-16	2,800	2,855	2,795	2,850	44,100	570
2005-11-15	2,750	2,795	2,720	2,765	13,000	553
2005-11-14	2,800	2,810	2,720	2,735	24,800	547
2005-11-11	2,820	2,820	2,780	2,790	40,000	558
2005-11-10	2,785	2,800	2,760	2,795	50,300	559
2005-11-09	2,680	2,755	2,620	2,745	73,200	549
2005-11-08	2,775	2,775	2,680	2,680	85,000	536
2005-11-07	2,850	2,850	2,730	2,740	89,200	548
2005-11-04	2,945	2,945	2,845	2,855	63,200	571
2005-11-02	2,990	2,995	2,875	2,880	93,900	576
2005-11-01	2,990	2,995	2,965	2,980	7,300	596
2005-10-31	2,905	2,950	2,905	2,950	16,000	590
2005-10-28	2,910	2,910	2,870	2,875	24,800	575
2005-10-27	2,910	2,925	2,875	2,915	28,200	583
2005-10-26	2,860	2,910	2,840	2,870	21,900	574
2005-10-25	2,930	3,010	2,855	2,855	16,800	571
2005-10-24	3,010	3,010	2,890	2,890	22,500	578
2005-10-21	2,975	3,000	2,970	3,000	9,100	600
2005-10-20	3,060	3,080	3,020	3,060	10,100	612
2005-10-19	3,020	3,090	3,020	3,060	13,900	612
2005-10-18	3,100	3,100	3,000	3,010	19,300	602
2005-10-17	3,100	3,130	3,090	3,100	6,000	620
2005-10-14	3,110	3,110	3,070	3,080	10,600	616
2005-10-13	3,020	3,100	2,995	3,100	20,200	620
2005-10-12	2,980	3,010	2,950	2,950	7,000	590
2005-10-11	2,940	2,980	2,940	2,970	6,000	594
2005-10-07	2,910	2,945	2,910	2,930	6,200	586
2005-10-06	2,975	2,975	2,900	2,920	17,100	584
2005-10-05	2,990	3,020	2,960	2,960	10,100	592
2005-10-04	2,940	2,965	2,935	2,965	7,100	593
2005-10-03	2,910	2,920	2,860	2,920	9,700	584
2005-09-30	2,920	2,950	2,910	2,935	18,600	587
2005-09-29	2,945	2,945	2,885	2,915	14,700	583
2005-09-28	2,955	2,965	2,925	2,925	7,800	585
2005-09-27	2,970	2,970	2,930	2,935	16,900	587
2005-09-26	2,960	2,975	2,910	2,935	19,200	587
2005-09-22	2,840	2,890	2,840	2,875	20,600	575
2005-09-21	2,860	2,860	2,820	2,830	5,400	566
2005-09-20	2,850	2,875	2,840	2,840	11,000	568
2005-09-16	2,860	2,860	2,815	2,845	11,300	569
2005-09-15	2,830	2,855	2,820	2,855	33,800	571
2005-09-14	2,800	2,815	2,795	2,795	5,600	559
2005-09-13	2,815	2,830	2,810	2,820	4,900	564
2005-09-12	2,825	2,835	2,790	2,810	9,000	562
2005-09-09	2,825	2,825	2,790	2,820	155,200	564
2005-09-08	2,785	2,830	2,785	2,815	4,900	563
2005-09-07	2,815	2,815	2,790	2,790	3,700	558
2005-09-06	2,820	2,820	2,800	2,810	3,800	562
2005-09-05	2,800	2,810	2,795	2,795	13,400	559
2005-09-02	2,820	2,825	2,790	2,790	10,600	558
2005-09-01	2,830	2,840	2,810	2,810	17,700	562
2005-08-31	2,740	2,840	2,740	2,825	62,700	565
2005-08-30	2,660	2,685	2,655	2,660	5,700	532
2005-08-29	2,665	2,665	2,640	2,655	3,800	531
2005-08-26	2,660	2,675	2,660	2,660	3,600	532
2005-08-25	2,680	2,685	2,665	2,685	4,900	537
2005-08-24	2,685	2,690	2,675	2,675	6,800	535
2005-08-23	2,680	2,695	2,680	2,680	14,000	536
2005-08-22	2,660	2,675	2,655	2,665	5,200	533
2005-08-19	2,685	2,685	2,660	2,660	4,100	532
2005-08-18	2,740	2,750	2,675	2,675	16,500	535
2005-08-17	2,720	2,720	2,700	2,705	8,800	541
2005-08-16	2,695	2,710	2,690	2,710	5,800	542
2005-08-15	2,640	2,700	2,640	2,680	16,100	536
2005-08-12	2,650	2,650	2,630	2,635	6,400	527
2005-08-11	2,645	2,655	2,640	2,645	6,900	529
2005-08-10	2,630	2,660	2,630	2,635	21,400	527
2005-08-09	2,540	2,620	2,540	2,595	12,300	519
2005-08-08	2,490	2,550	2,460	2,540	12,400	508
2005-08-05	2,570	2,570	2,510	2,525	14,600	505
2005-08-04	2,600	2,605	2,560	2,600	4,100	520
2005-08-03	2,605	2,625	2,590	2,625	4,000	525
2005-08-02	2,615	2,630	2,600	2,615	9,600	523
2005-08-01	2,580	2,620	2,580	2,615	18,900	523
2005-07-29	2,550	2,560	2,520	2,550	7,900	510
2005-07-28	2,525	2,540	2,525	2,540	3,300	508
2005-07-27	2,540	2,540	2,530	2,530	4,200	506
2005-07-26	2,570	2,570	2,540	2,540	2,900	508
2005-07-25	2,565	2,565	2,545	2,560	13,700	512
2005-07-22	2,590	2,590	2,525	2,535	6,300	507
2005-07-21	2,610	2,620	2,590	2,590	9,400	518
2005-07-20	2,535	2,610	2,535	2,600	9,200	520
2005-07-19	2,555	2,555	2,535	2,535	4,600	507
2005-07-15	2,540	2,545	2,535	2,535	7,900	507
2005-07-14	2,520	2,540	2,520	2,525	10,400	505
2005-07-13	2,565	2,565	2,510	2,525	11,400	505
2005-07-12	2,595	2,595	2,550	2,560	9,300	512
2005-07-11	2,605	2,630	2,590	2,595	24,700	519
2005-07-08	2,485	2,550	2,485	2,550	13,800	510
2005-07-07	2,460	2,480	2,460	2,475	4,200	495
2005-07-06	2,470	2,490	2,450	2,450	3,900	490
2005-07-05	2,480	2,480	2,445	2,450	6,400	490
2005-07-04	2,495	2,510	2,480	2,480	11,200	496
2005-07-01	2,510	2,550	2,480	2,495	13,900	499
2005-06-30	2,450	2,555	2,450	2,530	46,600	506
2005-06-29	2,390	2,430	2,390	2,420	6,300	484
2005-06-28	2,385	2,395	2,375	2,395	9,100	479
2005-06-27	2,400	2,400	2,370	2,375	8,000	475
2005-06-24	2,395	2,430	2,370	2,430	9,500	486
2005-06-23	2,425	2,430	2,400	2,400	1,700	480
2005-06-22	2,400	2,415	2,400	2,400	7,000	480
2005-06-21	2,400	2,405	2,390	2,390	2,200	478
2005-06-20	2,430	2,430	2,390	2,390	7,000	478
2005-06-17	2,415	2,425	2,410	2,420	7,700	484
2005-06-16	2,405	2,420	2,405	2,410	2,900	482
2005-06-15	2,420	2,420	2,400	2,405	5,000	481
2005-06-14	2,410	2,415	2,400	2,400	4,700	480
2005-06-13	2,390	2,405	2,390	2,405	5,900	481
2005-06-10	2,380	2,390	2,365	2,385	61,200	477
2005-06-09	2,400	2,400	2,380	2,380	10,300	476
2005-06-08	2,415	2,415	2,385	2,390	8,600	478
2005-06-07	2,405	2,410	2,385	2,400	5,500	480
2005-06-06	2,410	2,410	2,385	2,400	3,400	480
2005-06-03	2,460	2,465	2,435	2,435	7,400	487
2005-06-02	2,440	2,470	2,440	2,460	18,700	492
2005-06-01	2,415	2,415	2,385	2,395	12,200	479
2005-05-31	2,400	2,470	2,400	2,430	18,100	486
2005-05-30	2,375	2,415	2,375	2,380	9,400	476
2005-05-27	2,420	2,420	2,385	2,390	8,000	478
2005-05-26	2,390	2,405	2,380	2,380	9,900	476
2005-05-25	2,430	2,430	2,380	2,380	2,200	476
2005-05-24	2,360	2,420	2,360	2,420	13,500	484
2005-05-23	2,365	2,375	2,360	2,370	8,500	474
2005-05-20	2,465	2,465	2,380	2,380	6,500	476
2005-05-19	2,415	2,485	2,415	2,455	17,000	491
2005-05-18	2,410	2,430	2,370	2,375	13,200	475
2005-05-17	2,450	2,480	2,445	2,445	25,900	489
2005-05-16	2,390	2,430	2,390	2,420	12,300	484
2005-05-13	2,350	2,415	2,350	2,390	29,800	478
2005-05-12	2,315	2,325	2,300	2,320	5,600	464
2005-05-11	2,325	2,350	2,325	2,325	2,800	465
2005-05-10	2,365	2,365	2,335	2,335	12,100	467
2005-05-09	2,345	2,365	2,335	2,365	29,200	473
2005-05-06	2,310	2,345	2,310	2,345	7,000	469
2005-05-02	2,300	2,325	2,290	2,315	7,000	463
2005-04-28	2,280	2,335	2,275	2,330	12,000	466
2005-04-27	2,255	2,310	2,255	2,310	11,300	462
2005-04-26	2,240	2,260	2,240	2,250	1,700	450
2005-04-25	2,190	2,245	2,190	2,225	3,200	445
2005-04-22	2,170	2,195	2,165	2,195	4,600	439
2005-04-21	2,175	2,175	2,145	2,170	8,800	434
2005-04-20	2,175	2,180	2,160	2,165	7,800	433
2005-04-19	2,235	2,235	2,145	2,155	26,700	431
2005-04-18	2,260	2,265	2,160	2,220	43,300	444
2005-04-15	2,260	2,290	2,260	2,270	10,800	454
2005-04-14	2,260	2,295	2,260	2,295	5,300	459
2005-04-13	2,275	2,275	2,265	2,265	2,800	453
2005-04-12	2,295	2,300	2,280	2,285	6,800	457
2005-04-11	2,335	2,335	2,295	2,295	4,400	459
2005-04-08	2,330	2,335	2,320	2,335	7,100	467
2005-04-07	2,335	2,345	2,330	2,335	5,200	467
2005-04-06	2,310	2,350	2,310	2,345	17,500	469
2005-04-05	2,290	2,310	2,280	2,310	11,600	462
2005-04-04	2,290	2,290	2,275	2,280	5,400	456
2005-04-01	2,280	2,300	2,270	2,300	1,700	460
2005-03-31	2,285	2,295	2,275	2,295	6,800	459
2005-03-30	2,280	2,280	2,260	2,280	5,700	456
2005-03-29	2,295	2,300	2,265	2,270	9,900	454
2005-03-28	2,295	2,295	2,265	2,265	7,900	453
2005-03-25	2,330	2,330	2,280	2,330	20,700	466
2005-03-24	2,320	2,320	2,300	2,310	11,800	462
2005-03-23	2,300	2,315	2,270	2,305	13,500	461
2005-03-22	2,320	2,325	2,295	2,300	11,700	460
2005-03-18	2,320	2,330	2,320	2,325	6,800	465
2005-03-17	2,330	2,335	2,315	2,315	6,500	463
2005-03-16	2,315	2,350	2,315	2,335	6,900	467
2005-03-15	2,340	2,350	2,315	2,315	12,200	463
2005-03-14	2,330	2,360	2,325	2,335	15,000	467
2005-03-11	2,325	2,325	2,305	2,305	119,100	461
2005-03-10	2,325	2,325	2,300	2,305	11,200	461
2005-03-09	2,325	2,325	2,300	2,300	10,700	460
2005-03-08	2,305	2,325	2,300	2,310	35,800	462
2005-03-07	2,280	2,290	2,230	2,240	15,300	448
2005-03-04	2,275	2,285	2,270	2,275	6,900	455
2005-03-03	2,255	2,280	2,250	2,280	6,000	456
2005-03-02	2,280	2,280	2,255	2,255	10,200	451
2005-03-01	2,265	2,300	2,265	2,280	8,200	456
2005-02-28	2,300	2,300	2,270	2,270	6,300	454
2005-02-25	2,280	2,310	2,280	2,300	16,700	460
2005-02-24	2,260	2,280	2,250	2,260	3,600	452
2005-02-23	2,270	2,270	2,240	2,250	9,300	450
2005-02-22	2,285	2,290	2,265	2,265	6,200	453
2005-02-21	2,260	2,325	2,255	2,280	35,600	456
2005-02-18	2,185	2,250	2,185	2,250	9,700	450
2005-02-17	2,205	2,210	2,165	2,165	10,400	433
2005-02-16	2,185	2,205	2,180	2,185	9,100	437
2005-02-15	2,190	2,200	2,180	2,180	7,000	436
2005-02-14	2,200	2,205	2,180	2,195	12,400	439
2005-02-10	2,200	2,210	2,175	2,190	17,500	438
2005-02-09	2,225	2,225	2,205	2,205	12,400	441
2005-02-08	2,205	2,205	2,185	2,195	22,500	439
2005-02-07	2,260	2,300	2,215	2,235	24,000	447
2005-02-04	2,275	2,275	2,215	2,230	22,200	446
2005-02-03	2,310	2,335	2,275	2,290	37,100	458
2005-02-02	2,250	2,290	2,240	2,275	26,900	455
2005-02-01	2,200	2,235	2,200	2,225	22,000	445
2005-01-31	2,195	2,235	2,190	2,235	22,800	447
2005-01-28	2,170	2,190	2,170	2,175	7,300	435
2005-01-27	2,180	2,185	2,165	2,165	8,000	433
2005-01-26	2,150	2,175	2,150	2,175	9,100	435
2005-01-25	2,190	2,190	2,155	2,155	15,200	431
2005-01-24	2,195	2,200	2,160	2,170	17,800	434
2005-01-21	2,165	2,185	2,150	2,185	30,200	437
2005-01-20	2,105	2,135	2,100	2,120	9,800	424
2005-01-19	2,075	2,100	2,055	2,095	19,700	419
2005-01-18	2,130	2,130	2,075	2,075	22,700	415
2005-01-17	2,115	2,140	2,095	2,100	16,500	420
2005-01-14	2,105	2,125	2,095	2,095	25,100	419
2005-01-13	2,145	2,150	2,115	2,125	4,900	425
2005-01-12	2,180	2,180	2,140	2,145	16,500	429
2005-01-11	2,225	2,225	2,185	2,185	16,500	437
2005-01-07	2,210	2,210	2,165	2,175	13,300	435
2005-01-06	2,190	2,220	2,185	2,210	9,300	442
2005-01-05	2,220	2,220	2,185	2,195	17,300	439
2005-01-04	2,220	2,225	2,210	2,215	4,700	443

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