4536 参天製薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,160	3,160	3,160	3,160	600	632
2011-12-29	3,075	3,105	3,065	3,105	2,800	621
2011-12-28	3,060	3,060	3,060	3,060	800	612
2011-12-27	3,050	3,055	3,050	3,055	200	611
2011-12-26	3,005	3,050	3,005	3,045	700	609
2011-12-22	3,055	3,055	3,025	3,025	800	605
2011-12-21	3,040	3,040	2,998	3,025	400	605
2011-12-20	2,975	2,981	2,967	2,972	2,000	594.40
2011-12-19	3,000	3,000	2,907	2,955	9,900	591
2011-12-16	3,025	3,025	2,969	2,971	5,200	594.20
2011-12-15	2,997	3,015	2,983	2,983	2,100	596.60
2011-12-14	2,998	3,000	2,965	2,965	8,400	593
2011-12-13	2,964	3,005	2,960	3,000	6,500	600
2011-12-12	2,967	3,005	2,950	2,999	1,800	599.80
2011-12-09	2,985	2,994	2,951	2,953	84,200	590.60
2011-12-08	2,968	2,996	2,918	2,988	4,300	597.60
2011-12-07	2,917	2,923	2,869	2,918	3,500	583.60
2011-12-06	2,928	2,971	2,899	2,899	8,700	579.80
2011-12-05	2,953	2,965	2,930	2,942	7,400	588.40
2011-12-02	3,000	3,030	2,950	2,954	6,200	590.80
2011-12-01	2,905	2,913	2,852	2,866	9,000	573.20
2011-11-30	2,825	2,873	2,825	2,870	6,800	574
2011-11-29	2,759	2,798	2,753	2,798	9,600	559.60
2011-11-28	2,800	2,800	2,754	2,754	2,700	550.80
2011-11-25	2,830	2,856	2,800	2,800	6,900	560
2011-11-24	2,851	2,887	2,835	2,842	8,700	568.40
2011-11-22	2,917	2,917	2,917	2,917	800	583.40
2011-11-21	2,860	2,924	2,860	2,911	1,700	582.20
2011-11-18	2,866	2,914	2,866	2,897	8,000	579.40
2011-11-17	2,927	2,931	2,875	2,875	3,700	575
2011-11-16	2,934	2,936	2,898	2,914	3,600	582.80
2011-11-15	2,933	2,933	2,885	2,906	2,100	581.20
2011-11-14	2,865	2,898	2,865	2,895	2,700	579
2011-11-11	2,855	2,881	2,825	2,865	17,000	573
2011-11-10	3,025	3,025	2,864	2,893	17,100	578.60
2011-11-09	3,065	3,090	3,065	3,090	3,700	618
2011-11-08	3,135	3,135	3,080	3,100	6,600	620
2011-11-07	3,135	3,140	3,115	3,135	2,000	627
2011-11-04	3,085	3,135	3,085	3,125	1,300	625
2011-11-02	3,075	3,090	3,055	3,065	7,500	613
2011-11-01	3,095	3,145	3,045	3,145	1,800	629
2011-10-31	3,190	3,190	3,050	3,050	3,800	610
2011-10-28	3,225	3,250	3,175	3,240	4,000	648
2011-10-27	3,195	3,200	3,195	3,200	1,700	640
2011-10-26	3,175	3,200	3,175	3,195	500	639
2011-10-25	3,250	3,250	3,190	3,195	900	639
2011-10-24	3,285	3,290	3,235	3,250	3,200	650
2011-10-21	3,220	3,235	3,210	3,235	5,300	647
2011-10-20	3,280	3,295	3,230	3,240	1,500	648
2011-10-19	3,190	3,210	3,190	3,210	3,300	642
2011-10-18	3,200	3,200	3,130	3,130	1,900	626
2011-10-17	3,105	3,165	3,105	3,160	3,000	632
2011-10-14	3,100	3,105	3,090	3,090	4,500	618
2011-10-13	3,200	3,200	3,170	3,170	1,300	634
2011-10-12	3,155	3,155	3,130	3,130	4,100	626
2011-10-11	3,265	3,265	3,180	3,180	4,500	636
2011-10-07	3,235	3,235	3,185	3,195	4,200	639
2011-10-06	3,300	3,300	3,275	3,300	1,100	660
2011-10-05	3,285	3,320	3,285	3,295	3,500	659
2011-10-04	3,370	3,400	3,335	3,335	4,300	667
2011-10-03	3,245	3,330	3,245	3,300	7,000	660
2011-09-30	3,230	3,230	3,145	3,205	5,800	641
2011-09-29	3,185	3,255	3,170	3,185	10,100	637
2011-09-28	3,160	3,190	3,140	3,190	14,200	638
2011-09-27	3,120	3,150	3,120	3,150	15,000	630
2011-09-26	3,165	3,185	3,145	3,155	6,700	631
2011-09-22	3,170	3,170	3,145	3,170	4,600	634
2011-09-21	3,220	3,220	3,165	3,165	3,800	633
2011-09-20	3,180	3,205	3,175	3,175	1,600	635
2011-09-16	3,195	3,225	3,185	3,225	5,100	645
2011-09-15	3,170	3,170	3,135	3,135	2,800	627
2011-09-14	3,165	3,165	3,150	3,150	1,300	630
2011-09-13	3,100	3,135	3,100	3,135	2,800	627
2011-09-12	3,160	3,170	3,155	3,170	1,200	634
2011-09-09	3,135	3,160	3,135	3,160	60,700	632
2011-09-08	3,130	3,145	3,115	3,145	900	629
2011-09-07	3,110	3,110	3,110	3,110	500	622
2011-09-06	3,065	3,085	3,065	3,075	8,000	615
2011-09-05	3,090	3,090	3,065	3,065	500	613
2011-09-02	3,080	3,090	3,050	3,050	7,900	610
2011-09-01	3,070	3,120	3,070	3,075	2,000	615
2011-08-31	3,030	3,045	3,030	3,035	4,100	607
2011-08-30	2,993	3,015	2,990	3,015	4,000	603
2011-08-29	2,998	3,035	2,969	2,988	9,600	597.60
2011-08-26	2,973	2,973	2,935	2,954	2,500	590.80
2011-08-25	3,010	3,040	2,981	2,981	7,300	596.20
2011-08-24	2,993	2,996	2,978	2,985	2,100	597
2011-08-23	3,010	3,015	3,010	3,015	2,400	603
2011-08-22	3,010	3,010	3,005	3,010	2,900	602
2011-08-19	2,992	3,000	2,967	2,980	12,400	596
2011-08-18	2,966	3,015	2,966	3,015	4,600	603
2011-08-17	2,991	2,991	2,922	2,938	7,200	587.60
2011-08-16	3,075	3,075	2,999	2,999	3,500	599.80
2011-08-15	3,100	3,100	3,065	3,065	1,800	613
2011-08-12	3,060	3,070	3,060	3,060	1,000	612
2011-08-11	2,981	3,005	2,981	3,005	2,100	601
2011-08-10	2,981	3,015	2,981	2,983	1,500	596.60
2011-08-09	2,945	2,949	2,896	2,938	6,300	587.60
2011-08-08	2,985	2,988	2,970	2,984	5,400	596.80
2011-08-05	3,055	3,055	3,025	3,045	5,200	609
2011-08-04	3,100	3,170	3,100	3,105	4,700	621
2011-08-03	3,130	3,145	3,095	3,095	6,600	619
2011-08-02	3,050	3,095	3,050	3,095	700	619
2011-08-01	3,040	3,090	3,040	3,070	2,500	614
2011-07-29	3,115	3,115	3,080	3,080	2,900	616
2011-07-28	3,140	3,155	3,130	3,130	5,700	626
2011-07-27	3,155	3,160	3,155	3,155	700	631
2011-07-26	3,170	3,175	3,170	3,175	1,300	635
2011-07-25	3,205	3,205	3,170	3,170	2,400	634
2011-07-22	3,195	3,215	3,190	3,200	4,400	640
2011-07-21	3,240	3,240	3,195	3,195	1,200	639
2011-07-20	3,205	3,205	3,205	3,205	500	641
2011-07-19	3,210	3,235	3,210	3,225	5,100	645
2011-07-15	3,200	3,210	3,200	3,210	1,500	642
2011-07-14	3,205	3,205	3,185	3,185	2,000	637
2011-07-13	3,220	3,230	3,205	3,205	1,100	641
2011-07-12	3,175	3,205	3,175	3,195	2,700	639
2011-07-11	3,165	3,170	3,165	3,170	3,000	634
2011-07-08	3,195	3,200	3,185	3,185	2,400	637
2011-07-07	3,190	3,190	3,180	3,185	4,100	637
2011-07-06	3,185	3,225	3,185	3,225	6,600	645
2011-07-05	3,200	3,205	3,200	3,200	2,900	640
2011-07-04	3,220	3,220	3,200	3,200	1,900	640
2011-07-01	3,275	3,275	3,215	3,220	4,800	644
2011-06-30	3,275	3,275	3,250	3,270	4,700	654
2011-06-29	3,180	3,225	3,180	3,225	800	645
2011-06-28	3,175	3,175	3,155	3,165	600	633
2011-06-27	3,240	3,240	3,190	3,190	10,500	638
2011-06-24	3,225	3,240	3,220	3,240	600	648
2011-06-23	3,300	3,300	3,255	3,255	3,200	651
2011-06-22	3,270	3,305	3,245	3,295	3,600	659
2011-06-21	3,245	3,250	3,240	3,250	2,600	650
2011-06-20	3,185	3,260	3,185	3,260	800	652
2011-06-17	3,175	3,175	3,165	3,170	1,800	634
2011-06-16	3,165	3,200	3,130	3,190	4,200	638
2011-06-15	3,245	3,245	3,190	3,210	1,000	642
2011-06-14	3,215	3,235	3,210	3,225	8,000	645
2011-06-13	3,215	3,260	3,215	3,235	1,700	647
2011-06-10	3,250	3,285	3,250	3,285	64,700	657
2011-06-09	3,250	3,250	3,250	3,250	1,000	650
2011-06-08	3,250	3,285	3,250	3,260	400	652
2011-06-07	3,185	3,185	3,180	3,180	1,000	636
2011-06-06	3,215	3,215	3,150	3,160	6,300	632
2011-06-03	3,235	3,440	3,170	3,205	29,600	641
2011-06-02	3,220	3,250	3,220	3,250	3,400	650
2011-06-01	3,250	3,270	3,250	3,250	1,300	650
2011-05-31	3,180	3,225	3,175	3,225	900	645
2011-05-30	3,160	3,185	3,160	3,185	1,300	637
2011-05-27	3,190	3,195	3,180	3,180	2,400	636
2011-05-26	3,195	3,220	3,195	3,195	4,400	639
2011-05-25	3,160	3,165	3,155	3,160	1,700	632
2011-05-24	3,140	3,150	3,120	3,140	1,300	628
2011-05-23	3,045	3,085	3,040	3,085	1,800	617
2011-05-20	3,055	3,075	3,055	3,065	3,300	613
2011-05-19	3,040	3,065	3,040	3,060	1,200	612
2011-05-18	3,090	3,105	3,075	3,105	2,000	621
2011-05-17	3,125	3,125	3,100	3,100	1,300	620
2011-05-16	3,100	3,135	3,100	3,125	3,600	625
2011-05-13	3,130	3,145	3,125	3,145	7,000	629
2011-05-11	3,155	3,185	3,155	3,175	1,400	635
2011-05-10	3,140	3,155	3,135	3,135	1,300	627
2011-05-09	3,170	3,180	3,140	3,140	3,600	628
2011-05-06	3,120	3,140	3,110	3,140	1,700	628
2011-05-02	3,160	3,160	3,100	3,100	1,900	620
2011-04-28	3,095	3,095	3,090	3,090	1,500	618
2011-04-27	3,055	3,080	3,040	3,040	4,200	608
2011-04-26	3,000	3,010	3,000	3,010	4,500	602
2011-04-25	3,040	3,040	3,015	3,015	300	603
2011-04-22	3,060	3,060	3,030	3,030	800	606
2011-04-21	3,050	3,070	3,030	3,060	1,500	612
2011-04-20	3,105	3,105	3,090	3,095	1,400	619
2011-04-19	3,145	3,145	3,100	3,100	3,500	620
2011-04-18	3,105	3,120	3,105	3,105	2,800	621
2011-04-15	3,080	3,090	3,080	3,080	3,300	616
2011-04-14	3,130	3,145	3,100	3,100	4,400	620
2011-04-13	3,200	3,210	3,150	3,155	1,200	631
2011-04-12	3,210	3,215	3,175	3,175	2,900	635
2011-04-11	3,185	3,215	3,185	3,215	5,300	643
2011-04-08	3,170	3,190	3,155	3,155	7,000	631
2011-04-07	3,170	3,170	3,155	3,155	1,900	631
2011-04-06	3,300	3,300	3,165	3,170	7,200	634
2011-04-05	3,295	3,300	3,255	3,255	2,400	651
2011-04-04	3,250	3,300	3,225	3,275	2,100	655
2011-04-01	3,305	3,305	3,290	3,290	4,300	658
2011-03-31	3,225	3,300	3,190	3,300	5,800	660
2011-03-30	3,160	3,255	3,160	3,255	8,300	651
2011-03-29	3,110	3,135	3,090	3,110	13,600	622
2011-03-28	3,095	3,145	3,095	3,145	11,700	629
2011-03-25	3,110	3,110	3,075	3,100	14,000	620
2011-03-24	3,125	3,125	3,080	3,085	13,300	617
2011-03-23	3,150	3,165	3,090	3,115	3,100	623
2011-03-22	3,190	3,200	3,065	3,120	8,600	624
2011-03-18	3,105	3,210	3,105	3,175	15,000	635
2011-03-17	2,920	3,150	2,920	3,130	15,100	626
2011-03-16	2,916	3,115	2,870	3,040	15,800	608
2011-03-15	2,990	2,998	2,780	2,866	29,600	573.20
2011-03-14	2,910	3,110	2,910	3,050	4,600	610
2011-03-11	3,225	3,250	3,200	3,200	127,800	640
2011-03-10	3,200	3,235	3,200	3,210	7,400	642
2011-03-09	3,245	3,265	3,200	3,200	2,400	640
2011-03-08	3,190	3,225	3,190	3,195	5,100	639
2011-03-07	3,155	3,180	3,145	3,175	5,200	635
2011-03-04	3,190	3,190	3,160	3,160	1,800	632
2011-03-03	3,120	3,180	3,120	3,180	2,100	636
2011-03-02	3,175	3,175	3,120	3,120	5,200	624
2011-03-01	3,180	3,200	3,165	3,175	4,000	635
2011-02-28	3,075	3,185	3,075	3,185	6,000	637
2011-02-25	3,095	3,095	3,065	3,075	3,000	615
2011-02-24	3,095	3,130	3,090	3,115	3,300	623
2011-02-23	3,060	3,075	3,045	3,045	7,000	609
2011-02-22	3,055	3,055	3,040	3,040	3,700	608
2011-02-21	3,055	3,055	3,035	3,050	4,800	610
2011-02-18	3,100	3,120	3,100	3,100	2,000	620
2011-02-17	3,120	3,120	3,110	3,110	4,200	622
2011-02-16	3,115	3,140	3,105	3,110	2,500	622
2011-02-15	3,110	3,115	3,080	3,095	2,800	619
2011-02-14	3,120	3,120	3,020	3,085	4,400	617
2011-02-10	3,070	3,120	3,065	3,110	6,700	622
2011-02-09	2,972	3,085	2,967	3,070	11,300	614
2011-02-08	2,980	2,980	2,940	2,950	5,000	590
2011-02-07	2,997	2,997	2,986	2,992	3,000	598.40
2011-02-04	3,005	3,010	2,980	2,981	4,000	596.20
2011-02-03	2,970	2,981	2,950	2,980	3,200	596
2011-02-02	2,955	2,969	2,938	2,938	4,600	587.60
2011-02-01	2,968	2,968	2,935	2,942	2,400	588.40
2011-01-31	2,927	2,959	2,920	2,948	3,200	589.60
2011-01-28	2,956	2,959	2,933	2,939	7,000	587.80
2011-01-27	2,991	3,010	2,977	2,977	3,400	595.40
2011-01-26	2,997	3,010	2,993	2,993	3,800	598.60
2011-01-25	3,035	3,035	2,980	2,997	10,300	599.40
2011-01-24	3,050	3,050	3,000	3,045	8,600	609
2011-01-21	2,955	2,999	2,955	2,978	8,100	595.60
2011-01-20	2,898	2,930	2,896	2,927	2,400	585.40
2011-01-19	2,875	2,889	2,862	2,884	2,300	576.80
2011-01-18	2,908	2,908	2,894	2,897	4,300	579.40
2011-01-17	2,926	2,930	2,924	2,924	2,200	584.80
2011-01-14	2,927	2,937	2,925	2,925	10,800	585
2011-01-13	2,906	2,928	2,894	2,920	5,900	584
2011-01-12	2,917	2,933	2,903	2,906	11,600	581.20
2011-01-11	2,913	2,925	2,912	2,917	3,200	583.40
2011-01-07	2,861	2,892	2,860	2,886	3,900	577.20
2011-01-06	2,838	2,864	2,837	2,861	4,300	572.20
2011-01-05	2,831	2,838	2,829	2,838	6,300	567.60
2011-01-04	2,851	2,852	2,830	2,830	7,300	566

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