4536 参天製薬(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,705	2,725	2,705	2,725	1,700	545
2008-12-29	2,730	2,745	2,730	2,730	4,400	546
2008-12-26	2,735	2,740	2,735	2,735	2,500	547
2008-12-25	2,635	2,690	2,635	2,690	600	538
2008-12-24	2,605	2,645	2,605	2,635	1,300	527
2008-12-22	2,580	2,650	2,580	2,645	4,500	529
2008-12-19	2,565	2,615	2,565	2,580	2,000	516
2008-12-18	2,600	2,625	2,530	2,530	17,500	506
2008-12-17	2,655	2,655	2,580	2,640	6,900	528
2008-12-16	2,630	2,670	2,615	2,615	3,600	523
2008-12-15	2,525	2,670	2,525	2,665	5,200	533
2008-12-12	2,550	2,600	2,505	2,530	63,000	506
2008-12-11	2,600	2,605	2,555	2,570	20,200	514
2008-12-10	2,630	2,645	2,560	2,560	15,600	512
2008-12-09	2,630	2,685	2,590	2,590	8,700	518
2008-12-08	2,575	2,730	2,575	2,665	6,300	533
2008-12-05	2,660	2,670	2,590	2,590	10,100	518
2008-12-04	2,590	2,715	2,590	2,710	28,200	542
2008-12-03	2,570	2,610	2,520	2,550	21,500	510
2008-12-02	2,545	2,545	2,470	2,475	11,300	495
2008-12-01	2,580	2,595	2,540	2,560	4,100	512
2008-11-28	2,510	2,625	2,510	2,580	12,800	516
2008-11-27	2,515	2,575	2,515	2,545	3,400	509
2008-11-26	2,530	2,570	2,520	2,525	16,100	505
2008-11-25	2,585	2,585	2,495	2,570	7,600	514
2008-11-21	2,505	2,585	2,505	2,560	9,000	512
2008-11-20	2,600	2,640	2,585	2,585	4,100	517
2008-11-19	2,580	2,630	2,580	2,630	2,800	526
2008-11-18	2,540	2,580	2,540	2,570	3,300	514
2008-11-17	2,505	2,650	2,500	2,575	5,400	515
2008-11-14	2,735	2,735	2,555	2,585	6,700	517
2008-11-13	2,600	2,675	2,600	2,625	8,900	525
2008-11-12	2,620	2,650	2,580	2,605	7,800	521
2008-11-11	2,770	2,810	2,760	2,785	6,400	557
2008-11-10	2,800	2,810	2,780	2,780	14,900	556
2008-11-07	2,660	2,780	2,660	2,700	11,900	540
2008-11-06	2,665	2,705	2,585	2,700	10,900	540
2008-11-05	2,710	2,710	2,600	2,705	9,700	541
2008-11-04	2,555	2,610	2,530	2,605	3,900	521
2008-10-31	2,530	2,585	2,415	2,550	8,800	510
2008-10-30	2,440	2,610	2,440	2,610	30,900	522
2008-10-29	2,470	2,470	2,310	2,415	6,700	483
2008-10-28	2,400	2,400	2,285	2,310	4,400	462
2008-10-27	2,400	2,480	2,390	2,390	2,100	478
2008-10-24	2,440	2,440	2,360	2,425	11,900	485
2008-10-23	2,405	2,450	2,350	2,450	10,300	490
2008-10-22	2,500	2,510	2,415	2,415	4,600	483
2008-10-21	2,450	2,490	2,395	2,490	7,300	498
2008-10-20	2,320	2,485	2,305	2,450	3,700	490
2008-10-17	2,300	2,375	2,300	2,360	5,000	472
2008-10-16	2,285	2,340	2,250	2,315	4,600	463
2008-10-15	2,325	2,420	2,310	2,420	9,700	484
2008-10-14	2,190	2,320	2,190	2,300	22,100	460
2008-10-10	2,295	2,295	2,115	2,180	5,200	436
2008-10-09	2,360	2,425	2,355	2,370	11,600	474
2008-10-08	2,540	2,560	2,330	2,535	11,700	507
2008-10-07	2,595	2,630	2,585	2,585	5,900	517
2008-10-06	2,705	2,715	2,675	2,695	13,600	539
2008-10-03	2,775	2,775	2,775	2,775	8,100	555
2008-10-02	2,835	2,835	2,745	2,770	2,000	554
2008-10-01	2,755	2,800	2,755	2,795	7,100	559
2008-09-30	2,700	2,720	2,670	2,715	8,100	543
2008-09-29	2,720	2,745	2,705	2,715	10,300	543
2008-09-26	2,695	2,695	2,670	2,685	24,200	537
2008-09-25	2,715	2,715	2,625	2,695	12,600	539
2008-09-24	2,705	2,755	2,695	2,755	15,100	551
2008-09-22	2,760	2,760	2,710	2,720	11,300	544
2008-09-19	2,760	2,775	2,700	2,710	14,300	542
2008-09-18	2,645	2,840	2,645	2,840	4,200	568
2008-09-17	2,790	2,790	2,720	2,765	4,100	553
2008-09-16	2,735	2,795	2,675	2,735	10,500	547
2008-09-12	2,725	2,790	2,705	2,775	79,000	555
2008-09-11	2,820	2,830	2,740	2,740	9,600	548
2008-09-10	2,820	2,885	2,820	2,860	8,400	572
2008-09-09	2,885	2,910	2,820	2,830	6,700	566
2008-09-08	2,940	2,945	2,880	2,885	6,000	577
2008-09-05	2,915	2,930	2,895	2,900	24,700	580
2008-09-04	2,950	2,965	2,925	2,925	7,300	585
2008-09-03	2,830	2,920	2,830	2,885	5,200	577
2008-09-02	2,870	2,955	2,810	2,815	7,500	563
2008-09-01	2,945	2,945	2,870	2,870	12,400	574
2008-08-29	2,925	2,970	2,915	2,930	26,300	586
2008-08-28	2,905	2,935	2,870	2,920	3,700	584
2008-08-27	2,875	2,935	2,875	2,935	2,800	587
2008-08-26	2,845	2,885	2,820	2,885	7,500	577
2008-08-25	2,940	2,940	2,880	2,880	5,000	576
2008-08-22	2,880	2,880	2,845	2,860	3,300	572
2008-08-21	2,890	2,900	2,870	2,900	5,900	580
2008-08-20	2,830	2,930	2,830	2,900	3,000	580
2008-08-19	2,845	2,855	2,785	2,840	3,600	568
2008-08-18	2,900	2,900	2,835	2,835	5,300	567
2008-08-15	2,920	2,920	2,885	2,905	8,800	581
2008-08-14	2,820	2,940	2,820	2,925	13,600	585
2008-08-13	2,770	2,815	2,750	2,790	3,500	558
2008-08-12	2,805	2,805	2,760	2,760	3,200	552
2008-08-11	2,830	2,850	2,785	2,785	4,100	557
2008-08-08	2,760	2,865	2,730	2,845	10,200	569
2008-08-07	2,925	2,925	2,785	2,800	12,100	560
2008-08-06	2,970	2,970	2,865	2,915	9,400	583
2008-08-05	2,810	3,020	2,810	2,990	23,200	598
2008-08-04	2,860	2,905	2,860	2,890	5,100	578
2008-08-01	2,925	2,925	2,830	2,865	9,900	573
2008-07-31	2,905	2,920	2,805	2,920	6,100	584
2008-07-30	2,890	2,900	2,890	2,895	3,100	579
2008-07-29	2,785	2,850	2,785	2,840	4,300	568
2008-07-28	2,785	2,850	2,755	2,850	8,200	570
2008-07-25	2,740	2,800	2,740	2,755	3,900	551
2008-07-24	2,710	2,720	2,690	2,720	5,200	544
2008-07-23	2,650	2,650	2,635	2,635	2,400	527
2008-07-22	2,565	2,625	2,565	2,625	1,800	525
2008-07-18	2,610	2,610	2,560	2,560	1,700	512
2008-07-17	2,585	2,585	2,565	2,570	6,900	514
2008-07-16	2,595	2,595	2,575	2,575	2,900	515
2008-07-15	2,605	2,605	2,565	2,580	4,600	516
2008-07-14	2,645	2,675	2,615	2,615	6,700	523
2008-07-11	2,670	2,675	2,645	2,645	16,000	529
2008-07-10	2,640	2,700	2,640	2,685	2,400	537
2008-07-09	2,650	2,690	2,640	2,640	2,600	528
2008-07-08	2,635	2,635	2,605	2,615	4,200	523
2008-07-07	2,570	2,620	2,570	2,610	3,900	522
2008-07-04	2,620	2,620	2,565	2,595	10,700	519
2008-07-03	2,660	2,675	2,620	2,630	7,900	526
2008-07-02	2,705	2,710	2,670	2,700	2,400	540
2008-07-01	2,670	2,740	2,670	2,700	3,400	540
2008-06-30	2,750	2,750	2,655	2,655	3,300	531
2008-06-27	2,735	2,760	2,735	2,750	9,400	550
2008-06-26	2,800	2,815	2,800	2,815	6,000	563
2008-06-25	2,750	2,780	2,735	2,780	5,400	556
2008-06-24	2,720	2,730	2,710	2,730	1,800	546
2008-06-23	2,685	2,740	2,655	2,735	5,200	547
2008-06-20	2,680	2,720	2,660	2,690	9,300	538
2008-06-19	2,725	2,725	2,600	2,670	6,400	534
2008-06-18	2,735	2,735	2,710	2,715	4,200	543
2008-06-17	2,695	2,750	2,675	2,700	5,900	540
2008-06-16	2,655	2,675	2,655	2,665	2,300	533
2008-06-13	2,680	2,710	2,655	2,655	75,000	531
2008-06-12	2,690	2,770	2,665	2,720	40,500	544
2008-06-11	2,750	2,765	2,725	2,730	4,300	546
2008-06-10	2,725	2,850	2,725	2,790	10,600	558
2008-06-09	2,670	2,725	2,660	2,685	10,900	537
2008-06-06	2,690	2,700	2,620	2,620	7,600	524
2008-06-05	2,740	2,740	2,685	2,690	7,700	538
2008-06-04	2,760	2,770	2,695	2,720	6,000	544
2008-06-03	2,835	2,835	2,785	2,785	7,100	557
2008-06-02	2,905	2,920	2,875	2,875	2,300	575
2008-05-30	2,935	2,950	2,935	2,945	5,200	589
2008-05-29	2,900	2,905	2,885	2,895	4,500	579
2008-05-28	2,895	2,895	2,865	2,870	3,300	574
2008-05-27	2,880	2,930	2,880	2,910	2,700	582
2008-05-26	2,955	2,955	2,890	2,900	4,800	580
2008-05-23	2,910	2,985	2,870	2,980	14,700	596
2008-05-22	2,895	2,965	2,895	2,900	11,100	580
2008-05-21	2,815	2,880	2,815	2,815	8,000	563
2008-05-20	2,760	2,815	2,720	2,795	5,700	559
2008-05-19	2,725	2,760	2,725	2,725	3,200	545
2008-05-16	2,760	2,800	2,750	2,765	4,600	553
2008-05-15	2,700	2,760	2,700	2,750	8,600	550
2008-05-14	2,660	2,680	2,655	2,665	18,000	533
2008-05-13	2,635	2,675	2,635	2,635	1,400	527
2008-05-12	2,640	2,640	2,605	2,620	3,900	524
2008-05-09	2,720	2,720	2,600	2,600	4,800	520
2008-05-08	2,615	2,700	2,610	2,680	7,100	536
2008-05-07	2,565	2,585	2,565	2,575	3,100	515
2008-05-02	2,530	2,545	2,530	2,545	6,000	509
2008-05-01	2,545	2,545	2,490	2,490	3,300	498
2008-04-30	2,510	2,575	2,510	2,535	5,600	507
2008-04-28	2,575	2,575	2,540	2,540	2,300	508
2008-04-25	2,570	2,580	2,550	2,550	4,500	510
2008-04-24	2,565	2,565	2,525	2,545	4,500	509
2008-04-23	2,535	2,545	2,535	2,540	2,000	508
2008-04-22	2,555	2,560	2,535	2,560	3,200	512
2008-04-21	2,505	2,575	2,465	2,575	7,700	515
2008-04-18	2,550	2,550	2,470	2,510	3,800	502
2008-04-17	2,530	2,550	2,525	2,545	7,000	509
2008-04-16	2,480	2,520	2,480	2,490	3,700	498
2008-04-15	2,445	2,500	2,445	2,500	3,300	500
2008-04-14	2,480	2,510	2,465	2,475	6,700	495
2008-04-11	2,470	2,520	2,460	2,520	12,100	504
2008-04-10	2,405	2,445	2,400	2,445	2,600	489
2008-04-09	2,515	2,515	2,430	2,465	3,800	493
2008-04-08	2,440	2,490	2,440	2,475	6,200	495
2008-04-07	2,435	2,480	2,420	2,480	4,500	496
2008-04-04	2,445	2,445	2,405	2,415	6,500	483
2008-04-03	2,440	2,445	2,385	2,445	8,600	489
2008-04-02	2,375	2,485	2,375	2,440	7,900	488
2008-04-01	2,360	2,360	2,330	2,345	12,200	469
2008-03-31	2,380	2,380	2,280	2,320	8,600	464
2008-03-28	2,380	2,380	2,300	2,370	5,100	474
2008-03-27	2,465	2,465	2,385	2,405	4,000	481
2008-03-26	2,415	2,450	2,415	2,435	1,300	487
2008-03-25	2,445	2,480	2,410	2,480	6,200	496
2008-03-24	2,445	2,465	2,405	2,405	3,300	481
2008-03-21	2,445	2,450	2,440	2,445	2,700	489
2008-03-19	2,465	2,505	2,390	2,395	4,800	479
2008-03-18	2,325	2,385	2,325	2,385	1,800	477
2008-03-17	2,390	2,390	2,310	2,320	4,400	464
2008-03-14	2,410	2,425	2,390	2,395	102,000	479
2008-03-13	2,470	2,470	2,410	2,415	2,500	483
2008-03-12	2,480	2,490	2,425	2,475	5,700	495
2008-03-11	2,365	2,415	2,240	2,400	10,400	480
2008-03-10	2,470	2,530	2,460	2,485	5,600	497
2008-03-07	2,525	2,555	2,480	2,480	9,200	496
2008-03-06	2,555	2,570	2,550	2,565	4,200	513
2008-03-05	2,595	2,595	2,560	2,560	7,000	512
2008-03-04	2,595	2,595	2,570	2,570	8,200	514
2008-03-03	2,570	2,610	2,570	2,580	14,000	516
2008-02-29	2,600	2,690	2,600	2,650	8,500	530
2008-02-28	2,670	2,685	2,670	2,680	2,200	536
2008-02-27	2,675	2,680	2,665	2,670	2,800	534
2008-02-26	2,695	2,695	2,650	2,650	3,200	530
2008-02-25	2,660	2,700	2,660	2,685	12,700	537
2008-02-22	2,650	2,650	2,610	2,620	4,700	524
2008-02-21	2,670	2,685	2,650	2,655	15,100	531
2008-02-20	2,705	2,705	2,635	2,635	12,600	527
2008-02-19	2,780	2,785	2,750	2,755	11,700	551
2008-02-18	2,850	2,850	2,790	2,790	5,900	558
2008-02-15	2,805	2,850	2,805	2,845	13,000	569
2008-02-14	2,860	2,865	2,795	2,805	6,000	561
2008-02-13	2,800	2,840	2,800	2,820	4,900	564
2008-02-12	2,745	2,785	2,745	2,775	2,600	555
2008-02-08	2,775	2,810	2,775	2,785	4,700	557
2008-02-07	2,730	2,790	2,705	2,775	9,500	555
2008-02-06	2,765	2,785	2,690	2,695	24,600	539
2008-02-05	2,755	2,835	2,755	2,795	8,100	559
2008-02-04	2,735	2,840	2,735	2,795	16,800	559
2008-02-01	2,785	2,785	2,740	2,760	5,800	552
2008-01-31	2,790	2,850	2,730	2,825	37,700	565
2008-01-30	2,845	2,845	2,780	2,810	16,800	562
2008-01-29	2,795	2,810	2,770	2,805	9,600	561
2008-01-28	2,760	2,815	2,760	2,790	18,600	558
2008-01-25	2,800	2,835	2,740	2,800	15,400	560
2008-01-24	2,690	2,765	2,690	2,765	8,700	553
2008-01-23	2,680	2,840	2,680	2,730	30,400	546
2008-01-22	2,830	2,830	2,600	2,600	10,900	520
2008-01-21	2,900	2,925	2,880	2,910	11,600	582
2008-01-18	2,805	2,945	2,805	2,940	19,800	588
2008-01-17	2,850	2,890	2,805	2,885	20,700	577
2008-01-16	2,805	2,850	2,795	2,850	18,500	570
2008-01-15	2,805	2,845	2,795	2,830	12,400	566
2008-01-11	2,760	2,785	2,745	2,775	22,300	555
2008-01-10	2,745	2,765	2,735	2,745	5,400	549
2008-01-09	2,665	2,780	2,655	2,780	21,700	556
2008-01-08	2,685	2,745	2,685	2,745	18,300	549
2008-01-07	2,610	2,675	2,600	2,660	16,900	532
2008-01-04	2,665	2,665	2,615	2,630	47,600	526

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