4536 参天製薬(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283,3153,3153,2903,29510,800659
2012-12-273,3753,3903,3303,33534,700667
2012-12-263,4153,4153,3653,39012,100678
2012-12-253,4453,4453,4053,4055,800681
2012-12-213,4553,4553,3903,39012,600678
2012-12-203,4453,4503,4103,4108,000682
2012-12-193,3953,4303,3703,43011,700686
2012-12-183,3303,4153,3303,3956,100679
2012-12-173,4553,4553,3803,3806,800676
2012-12-143,3753,4653,3753,40584,600681
2012-12-133,4703,4703,4153,4157,700683
2012-12-123,4953,4953,4603,4605,400692
2012-12-113,5053,5053,4753,4754,500695
2012-12-103,5803,5803,5153,5353,800707
2012-12-073,5753,5753,5503,5502,300710
2012-12-063,6003,6003,5603,56512,400713
2012-12-053,5053,5653,5053,5655,800713
2012-12-043,4703,5503,4703,5503,500710
2012-12-033,5203,5203,4853,4903,500698
2012-11-303,4853,4903,4853,4857,800697
2012-11-293,4553,4553,4403,4406,000688
2012-11-283,4403,4603,4253,4303,800686
2012-11-273,4103,4453,4103,44013,600688
2012-11-263,4803,4803,3853,38512,000677
2012-11-223,4903,4903,4103,4156,500683
2012-11-213,4653,4653,4203,4204,400684
2012-11-203,4553,4603,4453,4607,400692
2012-11-193,4103,4653,4103,4305,500686
2012-11-163,3653,4303,3653,4055,900681
2012-11-153,3353,3353,3203,3202,200664
2012-11-143,3003,3453,3003,3355,900667
2012-11-133,2803,3003,2803,2909,300658
2012-11-123,3503,3553,3253,3256,100665
2012-11-093,4003,4353,3903,3909,400678
2012-11-083,4303,4653,4053,4052,500681
2012-11-073,4303,4603,4303,4353,500687
2012-11-063,4203,4303,4203,4253,600685
2012-11-053,3903,4603,3903,4605,300692
2012-11-023,4353,4753,4353,4606,900692
2012-11-013,4603,4603,4053,4105,900682
2012-10-313,4903,4903,4553,4554,300691
2012-10-303,5253,5253,4703,49040,200698
2012-10-293,5603,5603,5353,5452,400709
2012-10-263,5803,5803,5303,5604,300712
2012-10-253,5103,5853,5103,5703,400714
2012-10-243,4603,5803,4603,5402,700708
2012-10-233,5353,5353,5303,5301,200706
2012-10-223,5253,5403,5003,5203,100704
2012-10-193,4903,5953,4803,5957,200719
2012-10-183,4853,4903,4853,4904,500698
2012-10-173,4753,5003,4603,4605,800692
2012-10-163,4553,4553,4453,4452,200689
2012-10-153,4603,4603,4303,4301,500686
2012-10-123,3803,4253,3803,4251,700685
2012-10-113,2553,4003,2553,3751,800675
2012-10-103,4303,4303,3953,395500679
2012-10-093,4853,5103,4453,4454,500689
2012-10-053,4953,5003,4453,4551,600691
2012-10-043,4103,4603,4103,4451,700689
2012-10-033,4553,4553,4203,4252,100685
2012-10-023,4553,4753,4103,4751,300695
2012-10-013,5603,5603,5003,5054,300701
2012-09-283,5553,5653,5303,5354,300707
2012-09-273,4103,5303,4103,5253,100705
2012-09-263,4653,4703,4103,4455,100689
2012-09-253,4453,5103,4453,5109,900702
2012-09-243,4803,4803,4353,4352,100687
2012-09-213,4103,4453,4103,4452,000689
2012-09-203,4253,4303,4003,4054,000681
2012-09-193,4903,4903,4253,4254,000685
2012-09-183,4003,4203,4003,4202,400684
2012-09-143,3753,4153,3553,36548,200673
2012-09-133,4203,4203,3903,3901,500678
2012-09-123,3603,4253,3603,395700679
2012-09-113,3353,3503,3353,3503,100670
2012-09-103,3753,3753,3603,3601,700672
2012-09-073,3753,4303,3753,3953,000679
2012-09-063,4853,4853,4053,4052,500681
2012-09-053,3603,4403,3603,4402,200688
2012-09-043,4303,4303,3803,3903,600678
2012-09-033,4003,4853,4003,4204,400684
2012-08-313,4053,4803,4053,4251,600685
2012-08-303,4103,4553,4103,4404,300688
2012-08-293,5503,5603,5303,530900706
2012-08-283,6003,6003,5303,5306,000706
2012-08-273,5503,5653,5503,5552,000711
2012-08-243,5553,5953,5553,565600713
2012-08-233,6003,6003,5853,5851,600717
2012-08-223,5903,6153,5803,6152,400723
2012-08-213,5453,5503,5453,5501,700710
2012-08-203,4603,4603,4003,4551,600691
2012-08-173,5303,5403,4753,4757,300695
2012-08-163,5603,6003,5253,5257,500705
2012-08-153,5003,5453,5003,5451,600709
2012-08-143,4603,5103,4603,5102,600702
2012-08-133,3653,4453,3653,4452,400689
2012-08-103,4103,4103,3803,3952,600679
2012-08-093,3803,3903,3453,3909,000678
2012-08-083,3753,3753,3703,3753,600675
2012-08-073,2653,3653,2653,3651,300673
2012-08-063,3403,3903,3353,3353,100667
2012-08-033,3603,3603,3353,3352,800667
2012-08-023,3103,3853,3103,3609,600672
2012-08-013,3253,3703,3053,3103,200662
2012-07-313,3153,3403,3153,3304,000666
2012-07-303,2403,3653,2403,3655,200673
2012-07-273,2953,2953,2403,2401,300648
2012-07-263,2903,2903,2453,2604,700652
2012-07-253,3403,3603,2853,2853,700657
2012-07-243,2953,3153,2953,3152,200663
2012-07-233,2553,3153,2553,28512,300657
2012-07-203,3203,3253,2853,2852,600657
2012-07-193,3553,3753,3503,3503,800670
2012-07-183,3603,3603,3353,3553,300671
2012-07-173,2653,3103,2653,295700659
2012-07-133,2453,2953,2453,2703,100654
2012-07-113,2453,2553,2203,2452,600649
2012-07-103,2803,2903,2553,2552,000651
2012-07-093,1353,2503,1353,2401,900648
2012-07-063,2103,2403,1703,1703,000634
2012-07-053,2853,2853,2303,2301,000646
2012-07-043,3103,3103,3103,3101,900662
2012-07-033,2503,3053,2503,3054,400661
2012-07-023,2853,2853,1953,2154,300643
2012-06-293,2103,2653,2103,2607,500652
2012-06-283,1553,2203,1553,2101,900642
2012-06-273,1953,2253,1903,2259,900645
2012-06-263,1203,1953,1203,16012,700632
2012-06-253,1653,1653,1053,1102,300622
2012-06-223,1253,1653,1253,1501,500630
2012-06-213,1003,1153,1003,1151,900623
2012-06-203,0103,1103,0103,0502,900610
2012-06-192,8512,9872,8512,9571,200591.40
2012-06-182,9402,9602,8932,8943,400578.80
2012-06-152,8982,8982,8792,8902,600578
2012-06-142,8312,8802,8312,8801,800576
2012-06-132,8592,8652,8542,865800573
2012-06-122,8752,8752,8622,8658,700573
2012-06-112,8352,8982,8352,8756,100575
2012-06-082,9492,9492,8502,88559,800577
2012-06-072,8432,9362,8432,9365,400587.20
2012-06-062,8572,8572,8532,8535,200570.60
2012-06-052,8582,8582,8182,854700570.80
2012-06-042,7992,8282,7902,8283,900565.60
2012-06-012,8212,8442,8212,8406,100568
2012-05-312,7902,8262,7902,8202,800564
2012-05-302,8312,8312,8062,8234,800564.60
2012-05-292,8322,8452,8212,8412,900568.20
2012-05-282,8402,8732,8402,8735,400574.60
2012-05-252,8532,8772,8322,8775,100575.40
2012-05-242,8622,8862,8502,8526,800570.40
2012-05-232,8782,9052,8782,89113,100578.20
2012-05-222,9632,9632,8982,9064,300581.20
2012-05-212,9552,9792,9552,9633,100592.60
2012-05-182,9502,9502,9332,94110,200588.20
2012-05-172,9802,9882,9442,9564,700591.20
2012-05-162,9652,9912,9652,9736,400594.60
2012-05-152,9102,9742,9032,9596,400591.80
2012-05-142,9532,9712,9452,9606,100592
2012-05-112,9813,0152,9362,93612,200587.20
2012-05-102,9853,0202,9853,0152,000603
2012-05-093,0903,0953,0453,05521,300611
2012-05-083,4003,4003,3603,3601,800672
2012-05-073,3103,3853,3103,3555,600671
2012-05-023,3703,3903,3503,3801,100676
2012-05-013,3853,3853,3403,3451,700669
2012-04-273,3853,3853,3353,3508,700670
2012-04-263,3503,3553,3503,355500671
2012-04-253,3253,3503,3003,3252,300665
2012-04-243,3053,3303,3003,3155,000663
2012-04-233,3353,3403,3253,3251,100665
2012-04-203,3403,3503,3353,3355,000667
2012-04-193,3403,3403,3203,3353,900667
2012-04-183,3253,3953,3253,3604,500672
2012-04-173,4003,4003,3053,3502,200670
2012-04-163,3253,3353,2953,3355,600667
2012-04-133,3603,3703,3503,3703,300674
2012-04-123,4303,4303,3603,3605,600672
2012-04-113,4303,4303,3753,3755,200675
2012-04-103,4353,4453,3903,4354,000687
2012-04-093,3853,4153,3653,3657,800673
2012-04-063,3903,4103,3803,38514,800677
2012-04-053,4303,4953,4153,4202,300684
2012-04-043,5353,5353,5003,5005,600700
2012-04-033,5453,5503,5203,5303,800706
2012-04-023,5503,6453,5253,54522,700709
2012-03-303,5653,5653,4803,5304,500706
2012-03-293,5003,5253,4653,5106,600702
2012-03-283,5703,5703,4553,49010,100698
2012-03-273,5153,6403,4953,64014,100728
2012-03-263,4303,4653,4303,46513,500693
2012-03-233,4203,4203,4153,4153,800683
2012-03-223,3803,4253,3803,4253,900685
2012-03-213,3803,4003,3603,3909,700678
2012-03-193,3753,3753,3753,3751,000675
2012-03-163,4053,4303,3653,3855,900677
2012-03-153,3503,3853,3453,3754,400675
2012-03-143,3853,3853,3103,3107,500662
2012-03-133,3853,3853,3303,3303,200666
2012-03-123,3853,3903,3503,3502,400670
2012-03-093,4003,4353,3853,40582,200681
2012-03-083,3953,4103,3803,3806,900676
2012-03-073,3053,3853,3053,3857,500677
2012-03-063,2903,3003,2803,3004,400660
2012-03-053,2703,2753,2503,2503,800650
2012-03-023,2603,2753,2453,2453,900649
2012-03-013,2053,2253,2053,2156,100643
2012-02-293,2403,2553,2003,2006,400640
2012-02-283,2053,2403,1953,1959,200639
2012-02-273,1703,1953,1653,1955,000639
2012-02-243,2003,2353,1503,1508,500630
2012-02-233,1803,1953,1803,1906,000638
2012-02-223,1403,1653,1403,1656,000633
2012-02-213,1203,1353,1003,1355,200627
2012-02-203,1653,1653,1153,1151,800623
2012-02-173,1403,1453,1353,1354,200627
2012-02-163,1253,1603,1003,1056,600621
2012-02-153,1953,2003,1753,1809,000636
2012-02-143,1603,1953,1603,19512,300639
2012-02-133,1303,1453,1153,1451,900629
2012-02-103,1053,1153,0853,1103,200622
2012-02-093,0653,0853,0653,0804,000616
2012-02-083,1053,1053,0703,08511,300617
2012-02-073,1003,1003,0753,0756,300615
2012-02-063,1053,1103,0953,0952,000619
2012-02-033,1653,1653,1053,1052,700621
2012-02-023,1703,1703,1603,1603,300632
2012-02-013,1603,1753,1303,1353,300627
2012-01-313,1403,1403,1003,1002,000620
2012-01-303,0903,1353,0903,1353,800627
2012-01-273,0903,1253,0853,0953,500619
2012-01-263,0753,1003,0303,0709,500614
2012-01-253,1403,1403,0653,06510,400613
2012-01-243,1503,1653,1153,1152,000623
2012-01-233,1553,1553,1053,1203,300624
2012-01-203,1953,1953,1603,1806,100636
2012-01-193,1553,1603,1453,1606,100632
2012-01-183,1403,2253,1303,1656,200633
2012-01-173,1603,1603,1403,140500628
2012-01-163,1553,1553,1353,1452,500629
2012-01-133,1803,1853,1503,1552,400631
2012-01-123,1803,1803,1403,1502,300630
2012-01-113,2103,2103,1603,1701,800634
2012-01-103,2053,2353,1903,1901,900638
2012-01-063,1803,1803,1303,1354,100627
2012-01-053,1953,1953,1353,1356,800627
2012-01-043,2053,2053,1903,2054,300641

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