1. HOME >
  2. 株価時系列 >
  3. 4536 >
  4. 2014年

4536 参天製薬(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306,5906,5906,4706,470231,0001,294
2014-12-296,5606,6006,4806,590188,7001,318
2014-12-266,4706,5406,4706,510125,4001,302
2014-12-256,5406,5606,4906,51084,5001,302
2014-12-246,5506,5606,4706,540141,6001,308
2014-12-226,5306,5606,4306,480138,9001,296
2014-12-196,4706,5506,4306,510249,9001,302
2014-12-186,4006,4506,3006,370354,9001,274
2014-12-176,3206,4206,2906,300298,3001,260
2014-12-166,4406,5706,3406,410264,8001,282
2014-12-156,5706,6406,5006,510319,8001,302
2014-12-126,3306,4506,3306,370351,9001,274
2014-12-116,3406,4206,2106,280394,1001,256
2014-12-106,5806,5906,4306,440233,9001,288
2014-12-096,6106,7206,5706,590161,6001,318
2014-12-086,7106,7306,6606,670134,7001,334
2014-12-056,6806,7106,6006,640180,7001,328
2014-12-046,7506,7706,7006,740206,1001,348
2014-12-036,7806,8006,6606,700279,9001,340
2014-12-026,7506,8406,6806,770216,9001,354
2014-12-016,6906,8206,6806,740143,9001,348
2014-11-286,6206,6806,5906,640157,0001,328
2014-11-276,6506,6706,6006,630187,0001,326
2014-11-266,7506,7806,6306,640274,9001,328
2014-11-256,8506,9506,6706,720248,4001,344
2014-11-216,6406,7606,6206,750208,2001,350
2014-11-206,8006,8006,6206,670223,0001,334
2014-11-196,7206,8406,6506,760184,5001,352
2014-11-186,6806,7406,6306,690258,3001,338
2014-11-176,7006,7006,5306,560214,6001,312
2014-11-146,7906,8306,7006,800228,2001,360
2014-11-136,5906,6706,5306,670172,9001,334
2014-11-126,6706,7306,5806,590199,2001,318
2014-11-116,6106,6506,5506,610209,1001,322
2014-11-106,5906,6106,5106,560165,8001,312
2014-11-076,5906,6706,5706,630161,9001,326
2014-11-066,8806,9206,5906,590293,8001,318
2014-11-056,7106,7906,6606,780265,2001,356
2014-11-047,0607,1306,6806,730375,2001,346
2014-10-316,3506,6006,3506,560363,6001,312
2014-10-306,1906,3606,1806,320279,5001,264
2014-10-296,2006,2006,1106,180158,4001,236
2014-10-286,1106,1706,0806,130110,5001,226
2014-10-275,9906,1305,9906,110121,7001,222
2014-10-245,9906,0105,9105,980132,9001,196
2014-10-235,9806,0005,9105,950114,2001,190
2014-10-225,9005,9905,8905,990170,6001,198
2014-10-215,9205,9905,8205,830186,1001,166
2014-10-205,7905,8905,7305,880200,7001,176
2014-10-175,8805,9205,7205,720256,2001,144
2014-10-165,8505,9805,8405,900210,3001,180
2014-10-156,0006,0205,8605,940234,5001,188
2014-10-145,9706,0805,9506,010338,1001,202
2014-10-105,9306,0505,9306,030266,3001,206
2014-10-096,0206,0605,9906,020217,7001,204
2014-10-086,0106,0605,9906,020158,3001,204
2014-10-076,1306,2106,1106,130149,1001,226
2014-10-066,0806,1306,0406,090186,4001,218
2014-10-035,9706,0705,9706,050163,8001,210
2014-10-026,1406,1705,9605,970298,7001,194
2014-10-016,1706,2406,1606,160192,5001,232
2014-09-306,1506,1806,0706,140207,0001,228
2014-09-296,1106,2206,0606,170214,6001,234
2014-09-266,0606,1106,0106,050224,1001,210
2014-09-256,0806,1506,0506,110359,4001,222
2014-09-245,9806,1605,9606,120226,4001,224
2014-09-225,9806,0305,9506,020185,4001,204
2014-09-196,0206,0305,9705,980229,8001,196
2014-09-186,0306,0405,9605,990226,6001,198
2014-09-175,9406,0305,9405,990254,5001,198
2014-09-165,9806,0005,9405,970120,7001,194
2014-09-126,0006,0205,9505,990205,4001,198
2014-09-116,0806,1606,0006,020291,9001,204
2014-09-105,8606,0305,8606,020252,4001,204
2014-09-095,9105,9305,7905,810250,7001,162
2014-09-085,9105,9205,8405,890135,8001,178
2014-09-056,0106,0105,8805,910182,4001,182
2014-09-046,0006,0705,9605,960225,5001,192
2014-09-036,0806,1105,9505,980304,7001,196
2014-09-026,1106,1606,0806,090216,3001,218
2014-09-016,0006,0906,0006,080126,3001,216
2014-08-296,0406,1405,9906,000386,4001,200
2014-08-286,1106,1706,0806,110210,1001,222
2014-08-276,1406,2206,1106,130235,6001,226
2014-08-266,1806,2206,1706,180116,2001,236
2014-08-256,2306,2406,1806,190137,9001,238
2014-08-226,2906,2906,2306,230163,3001,246
2014-08-216,2306,2706,2306,27090,9001,254
2014-08-206,1906,2706,1806,240129,5001,248
2014-08-196,2306,2406,1406,210233,4001,242
2014-08-186,1906,2306,1506,190268,0001,238
2014-08-156,3006,3006,1806,190312,1001,238
2014-08-146,4106,4406,2706,360255,3001,272
2014-08-136,1806,2906,1206,280162,3001,256
2014-08-126,2806,2906,1906,240240,0001,248
2014-08-116,1706,2206,1406,200307,5001,240
2014-08-085,9406,1605,9406,090705,9001,218
2014-08-075,9606,0605,8505,920735,2001,184
2014-08-065,8705,9605,7705,860703,8001,172
2014-08-056,2506,4006,2506,290354,3001,258
2014-08-046,0206,2906,0106,270282,3001,254
2014-08-016,0106,1306,0106,090157,9001,218
2014-07-316,1106,1306,0706,080115,0001,216
2014-07-306,0906,0906,0406,080111,0001,216
2014-07-296,0406,1306,0406,100114,7001,220
2014-07-286,0206,0405,9906,040107,4001,208
2014-07-255,8706,0205,8706,010250,6001,202
2014-07-245,9105,9505,8405,870230,2001,174
2014-07-236,0206,0505,9505,990141,0001,198
2014-07-226,0506,1006,0006,020152,7001,204
2014-07-186,0406,1506,0006,020207,0001,204
2014-07-176,0406,0906,0106,080211,6001,216
2014-07-165,9906,0605,9606,010219,9001,202
2014-07-155,9305,9405,8705,90086,2001,180
2014-07-145,7905,9105,7805,900145,4001,180
2014-07-115,7405,8205,7205,780209,7001,156
2014-07-105,8305,8505,7805,790150,3001,158
2014-07-095,7605,8505,7605,810157,5001,162
2014-07-085,8405,8605,7905,800266,4001,160
2014-07-075,8505,8505,7605,780254,0001,156
2014-07-045,8005,8305,7805,820142,1001,164
2014-07-035,8305,8305,7305,73093,0001,146
2014-07-025,7805,8205,7605,780170,5001,156
2014-07-015,7105,8005,6905,770187,6001,154
2014-06-305,6805,7105,6405,700151,2001,140
2014-06-275,7305,7305,6305,690269,1001,138
2014-06-265,7005,7305,6705,680119,4001,136
2014-06-255,6605,7305,6405,690230,7001,138
2014-06-245,5705,7205,5705,670249,3001,134
2014-06-235,6105,6105,5205,560231,6001,112
2014-06-205,5005,6205,4905,610355,2001,122
2014-06-195,5005,5305,4605,500264,7001,100
2014-06-185,4805,5105,4505,480223,1001,096
2014-06-175,5205,5605,4605,510285,2001,102
2014-06-165,5205,6005,5005,530255,9001,106
2014-06-135,5005,5505,4705,530454,8001,106
2014-06-125,5505,6205,5105,580280,2001,116
2014-06-115,5705,5805,5005,530309,0001,106
2014-06-105,6305,6505,5805,600217,2001,120
2014-06-095,6505,6805,6305,660166,9001,132
2014-06-065,6605,6905,5605,620521,6001,124
2014-06-055,9306,0005,7305,780461,9001,156
2014-06-045,8905,9305,8305,930559,4001,186
2014-06-035,7106,0105,7105,950820,8001,190
2014-06-025,5905,6405,5305,620293,7001,124
2014-05-305,4105,5405,4005,480490,2001,096
2014-05-295,6005,6305,5305,540261,9001,108
2014-05-285,5905,6105,5405,580194,8001,116
2014-05-275,5705,5905,5105,560314,5001,112
2014-05-265,6105,6805,5305,570375,7001,114
2014-05-235,4305,5405,4305,510440,4001,102
2014-05-225,3705,3905,2605,370319,1001,074
2014-05-215,3305,3805,2805,370378,4001,074
2014-05-205,3605,3605,2805,280387,4001,056
2014-05-195,2405,4605,2405,320370,8001,064
2014-05-165,2005,2705,1205,200401,7001,040
2014-05-155,1405,3005,1305,220540,4001,044
2014-05-144,9405,1404,9255,140795,7001,028
2014-05-134,7304,7454,6204,640223,200928
2014-05-124,7054,7454,6254,635258,300927
2014-05-094,6654,8004,6354,745282,400949
2014-05-084,6754,7104,6504,660120,600932
2014-05-074,5554,6754,5504,645415,700929
2014-05-024,6004,6254,5904,610138,500922
2014-05-014,5804,6504,5754,645147,800929
2014-04-304,5304,5704,5104,560159,400912
2014-04-284,5754,5854,5004,515124,100903
2014-04-254,5154,6304,4954,610224,900922
2014-04-244,5704,5804,4854,495286,900899
2014-04-234,5804,5954,5404,580165,800916
2014-04-224,6404,6454,5604,575125,300915
2014-04-214,6504,6754,5954,595124,900919
2014-04-184,6454,6604,6154,655143,100931
2014-04-174,6754,7054,6154,625271,600925
2014-04-164,6654,7054,6154,705191,000941
2014-04-154,6104,6604,5604,615239,500923
2014-04-144,5654,6254,5554,580129,900916
2014-04-114,6004,6404,5654,600191,300920
2014-04-104,7454,7704,6804,685230,000937
2014-04-094,6854,7804,6354,675518,100935
2014-04-084,7754,8454,7004,715794,300943
2014-04-074,7504,8554,7304,7801,023,300956
2014-04-044,5554,6204,5304,610277,500922
2014-04-034,5504,5954,5304,560343,700912
2014-04-024,5604,5704,5104,520215,700904
2014-04-014,5804,5954,5154,550218,600910
2014-03-314,5354,5904,5054,580262,500916
2014-03-284,5154,5504,4404,540286,700908
2014-03-274,4404,5954,4104,585650,200917
2014-03-264,4554,4904,3504,385460,000877
2014-03-254,5554,5604,4604,480296,000896
2014-03-244,5454,6354,5354,580259,600916
2014-03-204,5704,5804,4354,475203,200895
2014-03-194,5354,5854,5204,530145,500906
2014-03-184,4854,5554,4454,495183,300899
2014-03-174,4654,5604,4354,450238,100890
2014-03-144,6154,6204,4504,460341,600892
2014-03-134,6854,7204,6504,685138,700937
2014-03-124,7404,7504,6554,655127,900931
2014-03-114,7904,7954,7304,785190,100957
2014-03-104,7254,7754,6954,770273,900954
2014-03-074,7004,7354,6704,725166,000945
2014-03-064,6604,6754,6104,665186,600933
2014-03-054,7304,7304,6104,615226,000923
2014-03-044,5954,7054,5554,675163,700935
2014-03-034,7104,7204,5854,615165,000923
2014-02-284,7454,7704,6954,755359,200951
2014-02-274,7104,7504,6554,705290,500941
2014-02-264,6704,7304,6504,695169,400939
2014-02-254,7004,7204,6554,710221,600942
2014-02-244,6704,7104,5704,650258,900930
2014-02-214,6454,7004,5904,675285,200935
2014-02-204,6404,6704,5404,595334,300919
2014-02-194,5954,6754,5304,635386,800927
2014-02-184,4354,5504,4304,540433,000908
2014-02-174,4404,4654,3754,425305,100885
2014-02-144,4404,4904,3504,405378,300881
2014-02-134,4504,4704,4054,440405,300888
2014-02-124,3454,4504,3054,400526,100880
2014-02-104,2854,3104,2304,295385,200859
2014-02-074,2704,3004,1704,200451,900840
2014-02-064,2854,3054,2304,235369,700847
2014-02-054,3004,4654,2704,320963,600864
2014-02-044,2004,2104,0654,065442,100813
2014-02-034,3754,3754,2354,235278,500847
2014-01-314,3604,3754,2754,330508,600866
2014-01-304,4604,4704,3254,350394,400870
2014-01-294,5154,5454,4854,530258,600906
2014-01-284,4404,5154,4304,430285,600886
2014-01-274,4804,4954,4254,425278,000885
2014-01-244,6004,6704,5454,590323,000918
2014-01-234,7654,7854,6404,650456,500930
2014-01-224,8004,8004,7404,780278,800956
2014-01-214,8454,8804,7904,790176,500958
2014-01-204,8654,8804,8204,840134,200968
2014-01-174,8554,9104,8254,875170,000975
2014-01-164,8604,9154,8504,870147,300974
2014-01-154,8054,8654,7954,860290,700972
2014-01-144,8204,8504,7704,780305,300956
2014-01-104,7704,9254,7554,910355,200982
2014-01-094,8204,8304,7704,820176,000964
2014-01-084,8354,8454,7754,805306,900961
2014-01-074,8504,9004,8004,810306,200962
2014-01-064,9054,9354,8554,920200,200984

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