4536 参天製薬(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,720	2,745	2,705	2,745	12,900	549
2007-12-27	2,755	2,770	2,750	2,760	4,100	552
2007-12-26	2,740	2,755	2,740	2,750	9,200	550
2007-12-25	2,730	2,745	2,720	2,735	8,400	547
2007-12-21	2,750	2,750	2,675	2,700	15,300	540
2007-12-20	2,755	2,755	2,695	2,710	5,600	542
2007-12-19	2,750	2,790	2,730	2,745	18,500	549
2007-12-18	2,790	2,800	2,765	2,780	11,400	556
2007-12-17	2,810	2,855	2,810	2,830	17,100	566
2007-12-14	2,760	2,840	2,760	2,820	81,500	564
2007-12-13	2,730	2,785	2,730	2,770	18,100	554
2007-12-12	2,690	2,790	2,680	2,785	26,800	557
2007-12-11	2,785	2,790	2,740	2,745	15,800	549
2007-12-10	2,780	2,795	2,760	2,770	4,000	554
2007-12-07	2,810	2,840	2,775	2,775	12,800	555
2007-12-06	2,815	2,825	2,760	2,780	11,500	556
2007-12-05	2,730	2,800	2,730	2,775	13,800	555
2007-12-04	2,650	2,750	2,650	2,720	7,100	544
2007-12-03	2,695	2,705	2,660	2,665	5,200	533
2007-11-30	2,650	2,730	2,645	2,685	24,800	537
2007-11-29	2,700	2,705	2,665	2,680	32,900	536
2007-11-28	2,610	2,665	2,610	2,660	6,500	532
2007-11-27	2,590	2,665	2,580	2,640	21,600	528
2007-11-26	2,545	2,625	2,545	2,600	15,000	520
2007-11-22	2,535	2,590	2,535	2,545	13,800	509
2007-11-21	2,555	2,560	2,535	2,535	5,100	507
2007-11-20	2,530	2,585	2,505	2,570	8,800	514
2007-11-19	2,560	2,570	2,505	2,535	13,100	507
2007-11-16	2,565	2,600	2,560	2,575	11,700	515
2007-11-15	2,580	2,620	2,580	2,590	7,400	518
2007-11-14	2,535	2,570	2,510	2,540	19,800	508
2007-11-13	2,500	2,535	2,475	2,510	13,500	502
2007-11-12	2,615	2,615	2,530	2,530	16,500	506
2007-11-09	2,655	2,680	2,645	2,655	22,200	531
2007-11-08	2,680	2,680	2,630	2,640	16,000	528
2007-11-07	2,790	2,790	2,720	2,720	4,600	544
2007-11-06	2,790	2,790	2,770	2,790	10,900	558
2007-11-05	2,800	2,895	2,770	2,790	6,600	558
2007-11-02	2,740	2,740	2,680	2,680	11,900	536
2007-11-01	2,695	2,750	2,695	2,745	12,500	549
2007-10-31	2,735	2,735	2,675	2,705	4,300	541
2007-10-30	2,735	2,750	2,720	2,720	7,700	544
2007-10-29	2,725	2,785	2,725	2,755	14,400	551
2007-10-26	2,740	2,740	2,710	2,735	2,900	547
2007-10-25	2,760	2,760	2,720	2,720	9,100	544
2007-10-24	2,820	2,825	2,800	2,810	3,400	562
2007-10-23	2,805	2,855	2,805	2,855	3,400	571
2007-10-22	2,805	2,815	2,775	2,790	9,800	558
2007-10-19	2,865	2,920	2,840	2,920	30,300	584
2007-10-18	2,805	2,870	2,805	2,865	7,700	573
2007-10-17	2,775	2,830	2,765	2,795	11,900	559
2007-10-16	2,805	2,805	2,760	2,760	19,200	552
2007-10-15	2,850	2,865	2,780	2,805	20,200	561
2007-10-12	2,870	2,900	2,860	2,865	14,200	573
2007-10-11	2,895	2,915	2,875	2,910	21,300	582
2007-10-10	2,920	2,920	2,885	2,895	4,700	579
2007-10-09	2,905	2,920	2,880	2,880	3,300	576
2007-10-05	2,895	2,940	2,870	2,905	22,100	581
2007-10-04	2,955	2,980	2,920	2,935	6,000	587
2007-10-03	2,965	2,985	2,940	2,970	13,400	594
2007-10-02	2,915	2,950	2,900	2,940	10,700	588
2007-10-01	2,885	2,900	2,870	2,895	5,700	579
2007-09-28	2,860	2,875	2,830	2,875	4,800	575
2007-09-27	2,845	2,870	2,830	2,860	10,300	572
2007-09-26	2,835	2,850	2,810	2,850	6,500	570
2007-09-25	2,870	2,870	2,810	2,830	5,500	566
2007-09-21	2,830	2,870	2,820	2,870	9,300	574
2007-09-20	2,870	2,875	2,830	2,865	10,500	573
2007-09-19	2,805	2,890	2,805	2,885	18,600	577
2007-09-18	2,800	2,805	2,780	2,780	7,100	556
2007-09-14	2,820	2,860	2,810	2,825	87,500	565
2007-09-13	2,825	2,835	2,800	2,835	3,500	567
2007-09-12	2,835	2,860	2,805	2,825	8,000	565
2007-09-11	2,800	2,830	2,730	2,810	5,700	562
2007-09-10	2,800	2,825	2,790	2,800	9,800	560
2007-09-07	2,805	2,820	2,795	2,815	6,200	563
2007-09-06	2,750	2,835	2,750	2,800	10,100	560
2007-09-05	2,845	2,845	2,765	2,765	9,300	553
2007-09-04	2,920	2,920	2,880	2,880	2,900	576
2007-09-03	2,890	2,890	2,820	2,840	4,800	568
2007-08-31	2,805	2,860	2,785	2,860	18,900	572
2007-08-30	2,755	2,770	2,735	2,770	3,300	554
2007-08-29	2,715	2,715	2,690	2,700	13,200	540
2007-08-28	2,720	2,765	2,720	2,750	7,400	550
2007-08-27	2,740	2,750	2,725	2,725	6,700	545
2007-08-24	2,735	2,750	2,710	2,725	7,600	545
2007-08-23	2,735	2,770	2,720	2,740	10,100	548
2007-08-22	2,720	2,730	2,690	2,715	7,900	543
2007-08-21	2,730	2,750	2,710	2,750	13,900	550
2007-08-20	2,670	2,750	2,660	2,725	18,900	545
2007-08-17	2,750	2,750	2,600	2,630	35,100	526
2007-08-16	2,780	2,780	2,710	2,740	12,700	548
2007-08-15	2,840	2,880	2,800	2,810	11,900	562
2007-08-14	2,870	2,925	2,870	2,920	3,400	584
2007-08-13	2,810	2,900	2,810	2,900	6,700	580
2007-08-10	2,815	2,825	2,770	2,770	10,700	554
2007-08-09	2,890	2,915	2,835	2,840	26,300	568
2007-08-08	2,855	2,885	2,855	2,880	13,500	576
2007-08-07	2,830	2,875	2,825	2,865	15,100	573
2007-08-06	2,790	2,810	2,765	2,805	20,300	561
2007-08-03	2,800	2,815	2,795	2,810	11,500	562
2007-08-02	2,800	2,825	2,780	2,815	28,400	563
2007-08-01	2,785	2,815	2,750	2,770	24,100	554
2007-07-31	2,860	2,885	2,810	2,825	27,100	565
2007-07-30	2,865	2,870	2,840	2,865	13,200	573
2007-07-27	2,925	2,925	2,875	2,885	15,200	577
2007-07-26	2,940	2,965	2,940	2,940	6,300	588
2007-07-25	2,945	2,960	2,940	2,955	16,000	591
2007-07-24	2,940	2,960	2,940	2,950	7,600	590
2007-07-23	2,945	2,955	2,940	2,945	7,400	589
2007-07-20	2,945	2,970	2,945	2,960	6,800	592
2007-07-19	2,955	2,965	2,940	2,950	9,900	590
2007-07-18	2,980	2,980	2,945	2,950	15,800	590
2007-07-17	3,030	3,030	2,970	2,990	9,700	598
2007-07-13	3,030	3,040	3,000	3,000	13,500	600
2007-07-12	3,000	3,010	2,985	2,990	11,600	598
2007-07-11	3,020	3,020	2,990	3,000	11,200	600
2007-07-10	3,040	3,040	3,020	3,030	7,900	606
2007-07-09	3,040	3,050	3,040	3,040	8,800	608
2007-07-06	3,050	3,050	3,010	3,010	13,900	602
2007-07-05	3,010	3,040	3,010	3,040	8,300	608
2007-07-04	3,050	3,050	3,020	3,020	5,600	604
2007-07-03	3,030	3,050	3,030	3,050	4,900	610
2007-07-02	3,000	3,040	3,000	3,040	9,500	608
2007-06-29	2,960	3,000	2,960	3,000	19,000	600
2007-06-28	2,960	2,980	2,940	2,965	10,200	593
2007-06-27	2,970	2,980	2,920	2,940	33,900	588
2007-06-26	2,960	3,000	2,960	2,985	12,300	597
2007-06-25	3,000	3,000	2,965	2,965	15,700	593
2007-06-22	3,040	3,040	3,000	3,000	9,700	600
2007-06-21	3,020	3,050	3,020	3,050	9,300	610
2007-06-20	3,050	3,060	3,000	3,020	12,900	604
2007-06-19	3,070	3,120	3,010	3,010	50,500	602
2007-06-18	3,040	3,040	2,990	2,995	30,700	599
2007-06-15	2,995	3,010	2,980	3,000	15,100	600
2007-06-14	2,990	3,000	2,980	2,990	8,300	598
2007-06-13	2,960	2,975	2,960	2,975	15,900	595
2007-06-12	3,030	3,030	2,980	2,980	19,100	596
2007-06-11	3,050	3,050	3,030	3,030	7,300	606
2007-06-08	3,080	3,080	3,010	3,020	110,000	604
2007-06-07	3,100	3,100	3,070	3,070	12,000	614
2007-06-06	3,090	3,120	3,080	3,080	5,700	616
2007-06-05	3,120	3,120	3,100	3,120	10,100	624
2007-06-04	3,140	3,140	3,070	3,090	12,700	618
2007-06-01	3,060	3,100	3,060	3,090	6,400	618
2007-05-31	3,090	3,090	3,050	3,070	18,300	614
2007-05-30	3,170	3,170	3,050	3,070	24,900	614
2007-05-29	3,180	3,180	3,130	3,170	7,200	634
2007-05-28	3,170	3,180	3,160	3,170	1,900	634
2007-05-25	3,090	3,140	3,090	3,120	14,700	624
2007-05-24	3,100	3,110	3,080	3,080	1,900	616
2007-05-23	3,100	3,100	3,080	3,100	3,500	620
2007-05-22	3,100	3,120	3,000	3,100	13,600	620
2007-05-21	3,130	3,130	3,080	3,100	4,000	620
2007-05-18	3,110	3,150	3,100	3,120	9,700	624
2007-05-17	3,140	3,170	3,110	3,110	6,000	622
2007-05-16	3,120	3,160	3,120	3,140	4,700	628
2007-05-15	3,140	3,190	3,110	3,110	5,100	622
2007-05-14	3,150	3,210	3,150	3,180	2,700	636
2007-05-11	3,170	3,170	3,110	3,160	5,200	632
2007-05-10	3,220	3,220	3,190	3,210	3,600	642
2007-05-09	3,130	3,220	3,130	3,220	7,300	644
2007-05-08	3,170	3,170	3,100	3,120	7,700	624
2007-05-07	3,220	3,250	3,160	3,170	10,000	634
2007-05-02	3,190	3,220	3,190	3,200	5,800	640
2007-05-01	3,290	3,290	3,230	3,230	6,500	646
2007-04-27	3,290	3,370	3,270	3,310	12,500	662
2007-04-26	3,280	3,310	3,280	3,310	6,200	662
2007-04-25	3,270	3,280	3,220	3,270	5,300	654
2007-04-24	3,310	3,330	3,260	3,320	3,600	664
2007-04-23	3,350	3,360	3,310	3,320	6,500	664
2007-04-20	3,350	3,380	3,340	3,370	12,300	674
2007-04-19	3,370	3,370	3,240	3,300	19,000	660
2007-04-18	3,310	3,390	3,300	3,390	13,400	678
2007-04-17	3,360	3,360	3,220	3,260	11,600	652
2007-04-16	3,310	3,380	3,310	3,360	22,300	672
2007-04-13	3,320	3,320	3,230	3,240	15,300	648
2007-04-12	3,210	3,330	3,210	3,330	21,100	666
2007-04-11	3,230	3,270	3,230	3,260	11,400	652
2007-04-10	3,230	3,230	3,170	3,210	3,200	642
2007-04-09	3,230	3,260	3,220	3,230	5,700	646
2007-04-06	3,210	3,230	3,200	3,230	5,300	646
2007-04-05	3,240	3,250	3,200	3,230	12,200	646
2007-04-04	3,140	3,190	3,120	3,190	18,900	638
2007-04-03	3,070	3,070	3,020	3,020	9,200	604
2007-04-02	3,080	3,090	3,020	3,020	11,700	604
2007-03-30	3,020	3,040	3,020	3,030	4,700	606
2007-03-29	2,980	3,030	2,970	3,030	6,700	606
2007-03-28	3,080	3,090	3,060	3,080	6,400	616
2007-03-27	3,070	3,120	3,050	3,050	8,800	610
2007-03-26	3,160	3,160	3,110	3,130	12,700	626
2007-03-23	3,080	3,110	3,050	3,110	11,000	622
2007-03-22	3,050	3,060	3,030	3,050	15,400	610
2007-03-20	3,060	3,070	3,020	3,020	6,200	604
2007-03-19	3,050	3,060	3,040	3,050	10,600	610
2007-03-16	3,080	3,080	3,050	3,050	12,700	610
2007-03-15	3,140	3,140	3,080	3,080	7,600	616
2007-03-14	3,190	3,190	3,070	3,070	12,200	614
2007-03-13	3,220	3,220	3,160	3,160	5,600	632
2007-03-12	3,150	3,190	3,150	3,190	10,700	638
2007-03-09	3,100	3,150	3,100	3,140	86,800	628
2007-03-08	3,070	3,120	3,070	3,120	7,800	624
2007-03-07	3,150	3,150	3,080	3,100	17,200	620
2007-03-06	3,110	3,140	3,060	3,080	16,200	616
2007-03-05	3,180	3,180	3,120	3,120	20,200	624
2007-03-02	3,200	3,230	3,180	3,200	8,800	640
2007-03-01	3,260	3,290	3,190	3,200	29,600	640
2007-02-28	3,300	3,300	3,200	3,230	27,900	646
2007-02-27	3,300	3,360	3,280	3,350	20,500	670
2007-02-26	3,240	3,270	3,230	3,270	16,600	654
2007-02-23	3,240	3,240	3,190	3,210	15,300	642
2007-02-22	3,190	3,220	3,170	3,220	11,600	644
2007-02-21	3,220	3,240	3,180	3,190	18,400	638
2007-02-20	3,260	3,260	3,210	3,220	16,600	644
2007-02-19	3,240	3,300	3,240	3,290	5,300	658
2007-02-16	3,280	3,280	3,230	3,250	11,400	650
2007-02-15	3,300	3,300	3,270	3,280	14,300	656
2007-02-14	3,330	3,330	3,250	3,250	11,800	650
2007-02-13	3,370	3,370	3,280	3,320	9,400	664
2007-02-09	3,370	3,370	3,320	3,350	36,900	670
2007-02-08	3,390	3,390	3,330	3,340	6,100	668
2007-02-07	3,400	3,400	3,360	3,370	3,700	674
2007-02-06	3,360	3,400	3,360	3,390	1,500	678
2007-02-05	3,420	3,420	3,340	3,370	15,600	674
2007-02-02	3,390	3,420	3,370	3,370	10,500	674
2007-02-01	3,340	3,440	3,320	3,440	40,200	688
2007-01-31	3,380	3,400	3,380	3,390	8,800	678
2007-01-30	3,420	3,440	3,420	3,430	16,500	686
2007-01-29	3,430	3,450	3,370	3,410	15,200	682
2007-01-26	3,340	3,390	3,340	3,380	3,400	676
2007-01-25	3,400	3,400	3,330	3,340	5,500	668
2007-01-24	3,410	3,410	3,370	3,390	8,200	678
2007-01-23	3,390	3,430	3,380	3,380	8,000	676
2007-01-22	3,440	3,450	3,420	3,440	7,300	688
2007-01-19	3,410	3,440	3,390	3,430	7,700	686
2007-01-18	3,350	3,420	3,350	3,400	6,800	680
2007-01-17	3,290	3,320	3,290	3,320	11,600	664
2007-01-16	3,420	3,420	3,370	3,380	15,600	676
2007-01-15	3,380	3,420	3,370	3,400	8,200	680
2007-01-12	3,270	3,350	3,270	3,350	15,400	670
2007-01-11	3,290	3,300	3,240	3,240	9,100	648
2007-01-10	3,320	3,320	3,240	3,250	14,100	650
2007-01-09	3,300	3,350	3,300	3,340	5,300	668
2007-01-05	3,350	3,380	3,330	3,330	6,300	666
2007-01-04	3,370	3,370	3,340	3,350	3,300	670

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