4536 参天製薬(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,838	2,843	2,826	2,826	2,100	565.20
2010-12-29	2,864	2,869	2,864	2,869	4,100	573.80
2010-12-28	2,868	2,871	2,867	2,867	2,400	573.40
2010-12-27	2,835	2,862	2,835	2,848	4,600	569.60
2010-12-24	2,861	2,877	2,840	2,840	6,700	568
2010-12-22	2,874	2,884	2,870	2,873	10,900	574.60
2010-12-21	2,898	2,923	2,897	2,898	15,200	579.60
2010-12-20	2,887	2,900	2,876	2,899	9,400	579.80
2010-12-17	2,901	2,904	2,890	2,890	13,800	578
2010-12-16	2,935	2,941	2,921	2,921	1,600	584.20
2010-12-15	2,923	2,929	2,910	2,928	4,700	585.60
2010-12-14	2,897	2,939	2,897	2,939	6,300	587.80
2010-12-13	2,891	2,897	2,871	2,897	6,500	579.40
2010-12-10	2,900	2,900	2,871	2,880	107,000	576
2010-12-09	2,851	2,875	2,851	2,870	2,700	574
2010-12-08	2,853	2,875	2,832	2,875	13,600	575
2010-12-07	2,850	2,850	2,826	2,832	10,700	566.40
2010-12-06	2,898	2,898	2,852	2,863	5,600	572.60
2010-12-03	2,888	2,902	2,871	2,882	3,400	576.40
2010-12-02	2,908	2,908	2,850	2,850	3,500	570
2010-12-01	2,861	2,889	2,861	2,876	5,100	575.20
2010-11-30	2,870	2,900	2,870	2,899	11,100	579.80
2010-11-29	2,870	2,900	2,870	2,885	1,700	577
2010-11-26	2,846	2,870	2,846	2,854	1,200	570.80
2010-11-25	2,876	2,876	2,850	2,850	5,200	570
2010-11-24	2,851	2,865	2,851	2,862	2,700	572.40
2010-11-22	2,882	2,891	2,851	2,886	2,300	577.20
2010-11-19	2,845	2,880	2,845	2,855	2,400	571
2010-11-18	2,801	2,845	2,795	2,845	9,300	569
2010-11-17	2,781	2,848	2,781	2,845	4,000	569
2010-11-16	2,803	2,819	2,790	2,813	2,000	562.60
2010-11-15	2,800	2,829	2,800	2,803	4,600	560.60
2010-11-12	2,885	2,885	2,808	2,808	5,100	561.60
2010-11-11	2,811	2,901	2,811	2,867	5,400	573.40
2010-11-10	2,765	2,812	2,765	2,811	4,300	562.20
2010-11-09	2,731	2,830	2,731	2,785	4,200	557
2010-11-08	2,719	2,719	2,699	2,706	6,700	541.20
2010-11-05	2,779	2,841	2,717	2,719	12,000	543.80
2010-11-04	2,849	2,855	2,769	2,786	1,700	557.20
2010-11-02	2,792	2,815	2,778	2,812	3,500	562.40
2010-11-01	2,796	2,812	2,778	2,778	900	555.60
2010-10-29	2,784	2,787	2,759	2,759	2,900	551.80
2010-10-28	2,800	2,814	2,760	2,760	15,700	552
2010-10-27	2,821	2,831	2,810	2,824	2,000	564.80
2010-10-26	2,825	2,857	2,820	2,821	2,300	564.20
2010-10-25	2,883	2,883	2,841	2,857	6,000	571.40
2010-10-22	2,883	2,883	2,883	2,883	600	576.60
2010-10-21	2,858	2,873	2,845	2,873	5,100	574.60
2010-10-20	2,826	2,890	2,826	2,875	6,700	575
2010-10-19	2,873	2,907	2,872	2,901	3,600	580.20
2010-10-18	2,892	2,892	2,861	2,866	1,400	573.20
2010-10-15	2,821	2,852	2,820	2,842	4,200	568.40
2010-10-14	2,890	2,890	2,826	2,826	8,500	565.20
2010-10-13	2,876	2,878	2,851	2,851	1,700	570.20
2010-10-12	2,890	2,897	2,852	2,852	5,400	570.40
2010-10-08	2,970	2,980	2,940	2,940	6,300	588
2010-10-07	2,956	2,986	2,920	2,947	5,900	589.40
2010-10-06	3,010	3,015	2,950	2,956	2,600	591.20
2010-10-05	2,946	3,005	2,946	2,997	7,700	599.40
2010-10-04	2,917	2,951	2,907	2,939	8,000	587.80
2010-10-01	2,888	2,908	2,888	2,897	2,500	579.40
2010-09-30	2,981	2,981	2,876	2,891	11,400	578.20
2010-09-29	2,970	2,982	2,937	2,960	9,700	592
2010-09-28	3,055	3,055	2,953	2,961	4,500	592.20
2010-09-27	3,060	3,070	3,030	3,045	8,900	609
2010-09-24	3,060	3,100	3,060	3,070	4,300	614
2010-09-22	3,070	3,100	3,070	3,085	2,900	617
2010-09-21	3,085	3,085	3,055	3,055	1,100	611
2010-09-17	3,115	3,120	3,055	3,055	8,900	611
2010-09-16	3,105	3,130	3,095	3,110	4,600	622
2010-09-15	3,050	3,100	3,050	3,100	7,800	620
2010-09-14	3,100	3,100	3,070	3,070	1,100	614
2010-09-13	3,100	3,105	3,085	3,085	4,100	617
2010-09-10	3,115	3,135	3,090	3,100	71,000	620
2010-09-09	3,050	3,080	3,050	3,075	4,700	615
2010-09-08	3,075	3,075	3,075	3,075	200	615
2010-09-07	3,135	3,135	3,080	3,080	700	616
2010-09-06	3,080	3,115	3,080	3,115	1,500	623
2010-09-03	3,095	3,110	3,090	3,095	6,600	619
2010-09-02	3,085	3,085	3,050	3,075	3,200	615
2010-09-01	2,965	3,065	2,965	3,045	7,400	609
2010-08-31	3,020	3,050	2,990	2,990	4,900	598
2010-08-30	3,075	3,075	3,060	3,065	4,500	613
2010-08-27	3,000	3,070	3,000	3,065	7,500	613
2010-08-26	3,030	3,030	3,020	3,030	27,700	606
2010-08-25	3,040	3,040	3,030	3,035	1,000	607
2010-08-24	2,961	3,025	2,961	3,025	6,600	605
2010-08-23	2,961	3,000	2,961	2,995	2,900	599
2010-08-20	2,990	2,993	2,954	2,954	4,000	590.80
2010-08-19	2,995	3,010	2,995	3,010	5,500	602
2010-08-18	3,000	3,000	2,974	2,995	4,800	599
2010-08-17	2,961	2,986	2,961	2,984	3,400	596.80
2010-08-16	2,927	2,965	2,927	2,958	1,800	591.60
2010-08-13	2,905	2,927	2,905	2,926	4,700	585.20
2010-08-12	2,928	2,939	2,881	2,939	1,300	587.80
2010-08-11	2,950	2,950	2,931	2,932	1,700	586.40
2010-08-10	3,010	3,010	2,967	2,967	3,100	593.40
2010-08-09	2,947	3,015	2,947	3,015	7,900	603
2010-08-06	2,920	2,967	2,920	2,941	6,600	588.20
2010-08-05	2,890	2,930	2,890	2,930	1,000	586
2010-08-04	2,880	2,880	2,786	2,860	13,100	572
2010-08-03	2,899	2,913	2,899	2,912	2,200	582.40
2010-08-02	2,915	2,965	2,875	2,883	1,300	576.60
2010-07-30	2,917	2,917	2,886	2,886	11,100	577.20
2010-07-29	2,935	2,935	2,907	2,907	6,300	581.40
2010-07-28	2,920	2,943	2,920	2,941	4,300	588.20
2010-07-27	2,927	2,936	2,908	2,936	4,300	587.20
2010-07-26	2,930	2,944	2,918	2,918	2,000	583.60
2010-07-23	2,999	2,999	2,971	2,979	2,500	595.80
2010-07-22	2,995	3,005	2,950	2,995	2,800	599
2010-07-21	3,010	3,025	3,010	3,020	4,100	604
2010-07-20	3,030	3,030	3,030	3,030	1,000	606
2010-07-16	3,020	3,025	3,020	3,020	3,600	604
2010-07-15	3,070	3,070	3,055	3,060	6,800	612
2010-07-14	3,060	3,095	3,060	3,095	2,800	619
2010-07-13	3,105	3,105	3,025	3,025	12,200	605
2010-07-12	3,070	3,080	3,055	3,070	3,600	614
2010-07-09	3,145	3,145	3,100	3,100	3,500	620
2010-07-08	3,100	3,145	3,100	3,120	3,900	624
2010-07-07	3,110	3,110	3,085	3,085	3,700	617
2010-07-06	3,135	3,135	3,120	3,130	4,300	626
2010-07-05	3,145	3,160	3,145	3,155	3,500	631
2010-07-02	3,145	3,145	3,130	3,135	3,600	627
2010-07-01	3,140	3,145	3,100	3,100	4,100	620
2010-06-30	3,130	3,180	3,130	3,170	8,500	634
2010-06-29	3,175	3,175	3,125	3,130	3,200	626
2010-06-28	3,135	3,170	3,125	3,125	2,800	625
2010-06-25	3,100	3,130	3,100	3,130	5,000	626
2010-06-24	3,100	3,120	3,095	3,095	1,300	619
2010-06-23	3,055	3,070	3,050	3,055	4,600	611
2010-06-22	3,025	3,065	3,025	3,055	1,900	611
2010-06-21	3,010	3,050	3,010	3,040	5,400	608
2010-06-18	3,000	3,005	2,990	3,005	6,100	601
2010-06-17	3,030	3,030	3,005	3,010	2,900	602
2010-06-16	3,060	3,060	3,020	3,020	2,200	604
2010-06-15	3,010	3,040	3,010	3,040	1,100	608
2010-06-14	3,020	3,020	2,986	2,999	1,600	599.80
2010-06-11	3,020	3,020	2,992	3,005	71,500	601
2010-06-10	3,035	3,035	2,990	2,990	3,800	598
2010-06-09	3,015	3,040	2,990	2,990	5,300	598
2010-06-08	2,969	3,025	2,969	3,020	2,900	604
2010-06-07	3,020	3,020	2,974	2,974	5,400	594.80
2010-06-04	2,950	3,035	2,949	3,015	13,700	603
2010-06-03	3,065	3,085	2,995	3,015	8,700	603
2010-06-02	3,035	3,035	3,020	3,030	7,900	606
2010-06-01	3,010	3,020	2,990	3,010	2,600	602
2010-05-31	2,961	3,035	2,956	3,035	6,300	607
2010-05-28	2,970	2,989	2,930	2,976	7,600	595.20
2010-05-27	2,999	2,999	2,937	2,940	14,900	588
2010-05-26	3,035	3,035	2,987	2,990	11,100	598
2010-05-25	3,060	3,060	3,030	3,050	10,300	610
2010-05-24	3,045	3,100	3,025	3,025	20,900	605
2010-05-21	3,010	3,030	2,995	2,998	14,100	599.60
2010-05-20	3,010	3,025	3,005	3,020	2,600	604
2010-05-19	3,025	3,025	3,005	3,015	8,400	603
2010-05-18	2,998	3,045	2,998	3,020	4,300	604
2010-05-17	2,998	2,998	2,960	2,967	6,700	593.40
2010-05-14	2,985	3,025	2,960	3,010	10,300	602
2010-05-13	3,000	3,000	2,954	2,967	8,000	593.40
2010-05-12	2,987	3,010	2,955	2,976	2,900	595.20
2010-05-11	2,944	3,000	2,905	2,974	8,800	594.80
2010-05-10	2,877	2,994	2,876	2,994	4,600	598.80
2010-05-07	2,906	2,920	2,849	2,880	9,000	576
2010-05-06	2,980	2,985	2,948	2,956	13,000	591.20
2010-04-30	2,919	2,997	2,919	2,978	4,300	595.60
2010-04-28	2,938	2,938	2,884	2,894	10,600	578.80
2010-04-27	2,987	2,987	2,951	2,953	2,500	590.60
2010-04-26	2,943	2,991	2,943	2,991	10,600	598.20
2010-04-23	2,950	2,958	2,904	2,957	9,400	591.40
2010-04-22	2,903	2,925	2,886	2,921	5,500	584.20
2010-04-21	2,940	2,940	2,916	2,918	13,700	583.60
2010-04-20	2,895	2,924	2,895	2,924	2,200	584.80
2010-04-19	2,913	2,913	2,865	2,866	5,500	573.20
2010-04-16	2,927	2,930	2,885	2,907	6,100	581.40
2010-04-15	2,939	2,948	2,926	2,927	2,300	585.40
2010-04-14	2,911	2,912	2,889	2,889	17,400	577.80
2010-04-13	2,940	2,940	2,888	2,888	1,900	577.60
2010-04-12	2,898	2,933	2,898	2,918	8,900	583.60
2010-04-09	2,865	2,884	2,865	2,882	10,500	576.40
2010-04-08	2,870	2,890	2,860	2,865	15,800	573
2010-04-07	2,825	2,881	2,824	2,864	14,000	572.80
2010-04-06	2,813	2,818	2,799	2,802	15,200	560.40
2010-04-05	2,830	2,830	2,800	2,804	12,500	560.80
2010-04-02	2,848	2,848	2,824	2,824	8,300	564.80
2010-04-01	2,834	2,841	2,825	2,828	10,800	565.60
2010-03-31	2,816	2,821	2,794	2,808	20,500	561.60
2010-03-30	2,894	2,894	2,818	2,831	10,800	566.20
2010-03-29	2,850	2,877	2,850	2,874	1,200	574.80
2010-03-26	2,870	2,919	2,870	2,919	13,700	583.80
2010-03-25	2,892	2,894	2,872	2,880	17,200	576
2010-03-24	2,890	2,890	2,863	2,873	5,800	574.60
2010-03-23	2,908	2,908	2,870	2,870	9,800	574
2010-03-19	2,880	2,912	2,880	2,908	3,100	581.60
2010-03-18	2,865	2,873	2,855	2,870	5,300	574
2010-03-17	2,865	2,876	2,861	2,865	6,100	573
2010-03-16	2,869	2,879	2,856	2,856	17,600	571.20
2010-03-15	2,880	2,883	2,860	2,867	12,200	573.40
2010-03-12	2,858	2,888	2,858	2,867	59,600	573.40
2010-03-11	2,882	2,913	2,882	2,894	2,200	578.80
2010-03-10	2,861	2,900	2,852	2,890	7,800	578
2010-03-09	2,904	2,909	2,875	2,898	1,300	579.60
2010-03-08	2,900	2,930	2,900	2,904	1,000	580.80
2010-03-05	2,871	2,905	2,871	2,905	7,200	581
2010-03-04	2,896	2,896	2,872	2,872	4,300	574.40
2010-03-03	2,915	2,917	2,894	2,896	1,300	579.20
2010-03-02	2,940	2,940	2,895	2,920	5,100	584
2010-03-01	2,899	2,925	2,892	2,900	6,400	580
2010-02-26	2,843	2,879	2,843	2,865	6,700	573
2010-02-25	2,890	2,910	2,859	2,892	39,100	578.40
2010-02-24	2,842	2,873	2,837	2,857	10,400	571.40
2010-02-23	2,925	2,925	2,868	2,875	10,100	575
2010-02-22	2,925	2,925	2,882	2,897	9,800	579.40
2010-02-19	2,875	2,890	2,875	2,875	7,100	575
2010-02-18	2,871	2,900	2,865	2,875	9,500	575
2010-02-17	2,774	2,821	2,774	2,821	8,900	564.20
2010-02-16	2,754	2,817	2,754	2,812	4,600	562.40
2010-02-15	2,821	2,821	2,780	2,795	1,100	559
2010-02-12	2,774	2,789	2,774	2,780	5,700	556
2010-02-10	2,795	2,842	2,755	2,755	9,900	551
2010-02-09	2,810	2,820	2,795	2,795	6,600	559
2010-02-08	2,856	2,860	2,800	2,817	2,400	563.40
2010-02-05	2,847	2,910	2,834	2,835	5,600	567
2010-02-04	2,840	2,898	2,840	2,875	10,700	575
2010-02-03	2,840	2,840	2,810	2,822	12,300	564.40
2010-02-02	2,885	2,885	2,800	2,821	8,300	564.20
2010-02-01	2,840	2,887	2,835	2,885	9,500	577
2010-01-29	2,925	2,925	2,855	2,855	6,500	571
2010-01-28	2,888	2,926	2,888	2,907	8,300	581.40
2010-01-27	2,902	2,937	2,902	2,905	4,000	581
2010-01-26	2,900	2,905	2,850	2,865	7,200	573
2010-01-25	2,910	2,910	2,856	2,856	8,300	571.20
2010-01-22	2,850	2,898	2,850	2,898	9,900	579.60
2010-01-21	2,855	2,885	2,855	2,875	12,700	575
2010-01-20	2,823	2,865	2,823	2,850	6,000	570
2010-01-19	2,803	2,825	2,790	2,800	13,300	560
2010-01-18	2,836	2,836	2,800	2,815	10,300	563
2010-01-15	2,837	2,869	2,837	2,869	24,400	573.80
2010-01-14	2,822	2,844	2,820	2,837	7,300	567.40
2010-01-13	2,837	2,870	2,820	2,820	5,300	564
2010-01-12	2,825	2,860	2,800	2,834	8,200	566.80
2010-01-08	2,810	2,830	2,800	2,825	16,100	565
2010-01-07	2,814	2,814	2,755	2,760	9,200	552
2010-01-06	2,840	2,840	2,805	2,812	13,800	562.40
2010-01-05	2,925	2,925	2,851	2,851	10,200	570.20
2010-01-04	2,906	2,945	2,903	2,915	12,800	583

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