4536 参天製薬(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,0122,0161,9732,0061,215,2002,006
2015-12-291,9642,0271,9552,0151,480,4002,015
2015-12-281,9551,9731,9291,960931,2001,960
2015-12-251,9411,9691,9231,951849,6001,951
2015-12-242,0392,0391,9321,9451,900,9001,945
2015-12-221,9501,9821,9411,9622,052,4001,962
2015-12-211,9952,0191,9681,9841,687,3001,984
2015-12-182,0142,0841,9951,9972,902,2001,997
2015-12-172,0002,0131,9791,9972,116,9001,997
2015-12-161,9621,9741,9441,9681,735,1001,968
2015-12-151,9671,9801,9281,9371,728,2001,937
2015-12-141,9211,9571,9111,9541,866,6001,954
2015-12-111,9531,9971,9441,9542,599,5001,954
2015-12-101,9311,9511,9091,9192,430,4001,919
2015-12-091,9601,9921,9411,9692,000,7001,969
2015-12-082,0062,0221,9751,9841,065,9001,984
2015-12-072,0002,0261,9851,9991,764,6001,999
2015-12-041,9942,0121,9801,9891,991,1001,989
2015-12-032,0172,0392,0002,0231,697,8002,023
2015-12-022,0042,0542,0042,0363,516,2002,036
2015-12-011,9401,9651,9271,9652,749,4001,965
2015-11-301,9811,9811,9521,9523,135,7001,952
2015-11-271,9531,9711,9321,9701,758,0001,970
2015-11-261,9721,9771,9511,9581,230,9001,958
2015-11-251,9351,9571,9181,9531,923,4001,953
2015-11-241,9381,9491,9151,9271,977,2001,927
2015-11-201,9291,9401,9031,9292,096,6001,929
2015-11-191,9281,9561,9171,9372,587,5001,937
2015-11-181,8871,9291,8781,8912,297,5001,891
2015-11-171,9091,9191,8681,8762,954,4001,876
2015-11-161,8281,9171,8171,8903,354,1001,890
2015-11-131,8311,8561,8221,8561,479,6001,856
2015-11-121,8321,8701,8321,8442,322,8001,844
2015-11-111,7901,8291,7841,8191,443,7001,819
2015-11-101,7521,7931,7341,7911,305,2001,791
2015-11-091,7811,7921,7561,7731,664,4001,773
2015-11-061,7311,8001,7281,7833,259,6001,783
2015-11-051,7001,7431,6901,7222,889,0001,722
2015-11-041,6681,6941,6581,6731,777,6001,673
2015-11-021,6621,6631,6341,6401,643,0001,640
2015-10-301,6301,6671,6291,6512,656,7001,651
2015-10-291,6001,6331,5891,6261,750,2001,626
2015-10-281,6121,6151,5891,5931,073,5001,593
2015-10-271,5891,6191,5841,5961,606,9001,596
2015-10-261,5801,5941,5601,5841,796,0001,584
2015-10-231,5961,6031,5551,5592,749,7001,559
2015-10-221,6041,6151,5721,5751,954,3001,575
2015-10-211,6101,6271,6031,6201,916,8001,620
2015-10-201,6691,6861,6451,6501,348,1001,650
2015-10-191,6521,6751,6431,6491,493,8001,649
2015-10-161,6241,6521,6201,6321,948,4001,632
2015-10-151,5601,6191,5601,6051,515,1001,605
2015-10-141,5731,5911,5521,559953,6001,559
2015-10-131,5811,6091,5711,5831,540,7001,583
2015-10-091,5521,5831,5421,5811,591,2001,581
2015-10-081,6041,6091,5551,5581,759,0001,558
2015-10-071,6321,6321,5751,6051,500,0001,605
2015-10-061,6731,6781,6121,6241,427,1001,624
2015-10-051,6141,6461,6021,639977,7001,639
2015-10-021,6241,6261,5861,5981,180,5001,598
2015-10-011,6191,6311,5891,6251,248,5001,625
2015-09-301,5861,6161,5841,5991,760,9001,599
2015-09-291,6391,6411,5721,5821,510,0001,582
2015-09-281,6991,7171,6691,6811,098,2001,681
2015-09-251,6601,7001,6461,6632,447,2001,663
2015-09-241,6981,7161,6501,6501,372,8001,650
2015-09-181,7151,7391,7001,7001,456,8001,700
2015-09-171,7101,7141,6791,7081,630,5001,708
2015-09-161,7601,7671,7021,7101,008,2001,710
2015-09-151,7541,7701,7271,732921,6001,732
2015-09-141,7931,8081,7501,7511,053,7001,751
2015-09-111,7441,7811,7341,7691,801,3001,769
2015-09-101,7621,7881,7351,7521,532,8001,752
2015-09-091,7461,8201,7411,8141,458,8001,814
2015-09-081,7831,7841,6771,6901,631,6001,690
2015-09-071,7841,7971,7561,7791,138,4001,779
2015-09-041,8241,8281,7631,7861,464,0001,786
2015-09-031,8311,9011,8221,8402,123,9001,840
2015-09-021,7721,8621,7591,8181,581,9001,818
2015-09-011,8831,8891,8031,8041,746,9001,804
2015-08-311,9211,9291,8761,8952,194,5001,895
2015-08-281,9101,9151,8531,8971,887,2001,897
2015-08-271,8431,8641,8061,8221,450,2001,822
2015-08-261,8151,8191,7501,7922,544,7001,792
2015-08-251,7391,8371,7141,7392,775,8001,739
2015-08-241,8761,9051,8121,8122,335,3001,812
2015-08-211,9831,9941,9491,9511,586,5001,951
2015-08-202,0512,0752,0182,0191,419,4002,019
2015-08-192,0932,1062,0552,0701,518,6002,070
2015-08-182,1302,1382,1032,121934,1002,121
2015-08-172,1082,1632,1072,1251,552,6002,125
2015-08-142,0652,0792,0142,0701,359,3002,070
2015-08-132,0422,0682,0112,0611,062,5002,061
2015-08-122,0132,0542,0072,0441,417,7002,044
2015-08-112,0412,0531,9902,0331,253,7002,033
2015-08-101,9952,0381,9912,0361,264,3002,036
2015-08-072,0082,0171,9781,9972,396,8001,997
2015-08-062,0672,1182,0482,0532,612,0002,053
2015-08-052,0592,0702,0232,0673,569,4002,067
2015-08-041,8981,9301,8721,9292,089,2001,929
2015-08-031,8191,8711,8191,8711,718,0001,871
2015-07-311,8181,8291,7911,8251,480,6001,825
2015-07-301,8331,8371,8101,8191,405,5001,819
2015-07-291,8221,8571,8201,8331,135,0001,833
2015-07-281,7991,8151,7851,7981,151,4001,798
2015-07-271,8441,8571,8001,8091,178,5001,809
2015-07-241,8561,8691,8411,8451,171,1001,845
2015-07-231,8201,8661,8151,8601,715,4001,860
2015-07-221,7981,8191,7921,8131,439,9001,813
2015-07-211,7831,8251,7681,8141,846,6001,814
2015-07-171,7401,7791,7251,7721,723,7001,772
2015-07-161,7681,7781,7391,7432,403,3001,743
2015-07-151,7231,7641,7131,7402,705,7001,740
2015-07-141,7351,7361,7061,7201,843,2001,720
2015-07-131,6951,7131,6751,7031,547,3001,703
2015-07-101,6791,7301,6631,6892,670,4001,689
2015-07-091,6301,6701,6111,6652,490,4001,665
2015-07-081,7061,7171,6721,6731,632,5001,673
2015-07-071,7041,7241,7021,7111,703,3001,711
2015-07-061,6831,6951,6611,6711,947,3001,671
2015-07-031,7281,7291,7011,7131,125,8001,713
2015-07-021,7361,7411,7221,7331,564,5001,733
2015-07-011,7311,7331,7101,7261,227,6001,726
2015-06-301,7301,7491,7251,7331,548,4001,733
2015-06-291,7001,7421,6981,7241,851,7001,724
2015-06-261,7551,7711,7491,7551,168,4001,755
2015-06-251,7701,7761,7581,759914,3001,759
2015-06-241,7681,7931,7621,7802,111,3001,780
2015-06-231,7781,7831,7601,7781,779,1001,778
2015-06-221,7431,7701,7391,7691,550,9001,769
2015-06-191,7341,7421,7301,7392,006,2001,739
2015-06-181,7381,7451,7161,7302,112,1001,730
2015-06-171,6991,7191,6991,7041,520,0001,704
2015-06-161,7101,7241,6981,698979,1001,698
2015-06-151,6911,7201,6731,7111,446,8001,711
2015-06-121,7251,7321,7121,7202,627,3001,720
2015-06-111,6861,6951,6751,6851,467,5001,685
2015-06-101,7001,7131,6781,6891,211,4001,689
2015-06-091,7101,7141,6901,6901,785,0001,690
2015-06-081,7481,7561,7251,7291,523,8001,729
2015-06-051,7471,7541,7311,7481,645,5001,748
2015-06-041,7941,7941,7621,7721,475,5001,772
2015-06-031,8171,8471,7941,8041,715,2001,804
2015-06-021,7861,8171,7841,8041,562,6001,804
2015-06-011,7271,8041,7161,7961,879,9001,796
2015-05-291,7471,7641,7211,7274,020,0001,727
2015-05-281,7601,7651,7341,7492,775,0001,749
2015-05-271,7621,8171,7621,7891,935,7001,789
2015-05-261,8321,8421,8131,831738,1001,831
2015-05-251,8801,8801,8331,8411,148,1001,841
2015-05-221,8861,8921,8621,8741,552,7001,874
2015-05-211,8501,8901,8471,8692,326,5001,869
2015-05-201,8191,8661,8151,8432,461,6001,843
2015-05-191,7861,8201,7811,8142,312,0001,814
2015-05-181,7551,7931,7511,7931,984,6001,793
2015-05-151,7301,7761,7011,7573,715,2001,757
2015-05-141,7901,7991,7181,7204,634,9001,720
2015-05-131,7801,8091,7161,8026,175,8001,802
2015-05-121,5711,5821,5521,5771,277,9001,577
2015-05-111,5781,5821,5611,5721,125,8001,572
2015-05-081,5531,5731,5521,5591,319,5001,559
2015-05-071,5601,5891,5461,5601,727,8001,560
2015-05-011,5711,5811,5561,5741,407,9001,574
2015-04-301,6091,6091,5741,5812,350,7001,581
2015-04-281,6211,6401,6001,6081,674,4001,608
2015-04-271,5881,6031,5701,5951,422,2001,595
2015-04-241,6321,6331,5841,5892,134,6001,589
2015-04-231,6351,6491,6121,6211,184,8001,621
2015-04-221,6261,6381,6181,6351,692,6001,635
2015-04-211,6231,6561,6191,6261,910,1001,626
2015-04-201,5801,6291,5701,6031,409,5001,603
2015-04-171,6551,6571,5891,6002,928,8001,600
2015-04-161,6561,6621,6331,6621,916,6001,662
2015-04-151,7001,7061,6541,6612,064,7001,661
2015-04-141,7281,7421,7111,717699,6001,717
2015-04-131,7201,7321,6951,715839,3001,715
2015-04-101,7611,7731,7191,7191,602,4001,719
2015-04-091,7481,7841,7291,7591,976,6001,759
2015-04-081,7091,7301,6901,7261,520,4001,726
2015-04-071,7031,7111,6691,6801,685,9001,680
2015-04-061,6711,7031,6551,6881,991,3001,688
2015-04-031,6801,6891,6571,6712,086,2001,671
2015-04-021,7081,7271,6951,7012,130,2001,701
2015-04-011,7021,7211,6711,6952,470,6001,695
2015-03-311,7871,7941,7401,7502,576,9001,750
2015-03-301,7701,7871,7331,7552,218,9001,755
2015-03-271,7331,7601,7011,7552,275,7001,755
2015-03-269,0009,0408,6308,720741,7001,744
2015-03-258,6809,1808,6809,0501,032,6001,810
2015-03-248,5108,5908,3908,410521,7001,682
2015-03-238,5008,6808,4908,530316,5001,706
2015-03-208,4408,4908,3508,480307,3001,696
2015-03-198,3608,3808,2308,310236,7001,662
2015-03-188,3008,4408,2808,320376,5001,664
2015-03-178,1508,2708,1408,230295,4001,646
2015-03-168,2508,2608,0908,110450,9001,622
2015-03-138,2308,3208,2308,250628,9001,650
2015-03-128,3508,4408,3208,380300,5001,676
2015-03-118,3108,4508,3108,400278,7001,680
2015-03-108,3608,3808,2808,380305,0001,676
2015-03-098,3708,3708,2208,240274,7001,648
2015-03-068,4008,4908,2408,330451,3001,666
2015-03-058,1808,4608,1808,400360,0001,680
2015-03-048,1708,2308,1208,160235,3001,632
2015-03-038,0408,2408,0008,180325,0001,636
2015-03-028,0108,1007,9407,960237,8001,592
2015-02-278,0508,1108,0008,010366,9001,602
2015-02-267,8608,0107,8107,950523,8001,590
2015-02-257,7707,8207,6607,780542,3001,556
2015-02-247,6507,6707,5007,590439,0001,518
2015-02-237,8007,8007,6507,720337,8001,544
2015-02-207,9907,9907,8007,890237,0001,578
2015-02-197,7207,8407,6607,800297,0001,560
2015-02-187,5307,7207,4307,700327,4001,540
2015-02-177,5007,5007,3407,380231,9001,476
2015-02-167,5507,5707,3607,410204,1001,482
2015-02-137,5407,5407,4207,460323,8001,492
2015-02-127,8507,8507,5507,570529,9001,514
2015-02-107,5407,7007,4907,700426,2001,540
2015-02-097,6507,6807,3907,420300,3001,484
2015-02-067,3907,6207,3407,540456,7001,508
2015-02-057,4507,4807,2907,310304,4001,462
2015-02-047,2807,5207,2107,490617,0001,498
2015-02-037,4307,4307,0207,060542,2001,412
2015-02-027,2807,3607,2107,280322,5001,456
2015-01-307,2907,4207,2607,360302,5001,472
2015-01-297,1607,3007,1507,230208,2001,446
2015-01-287,1507,2307,1207,210210,6001,442
2015-01-277,1507,2207,1207,220273,2001,444
2015-01-266,8907,0806,8107,060575,6001,412
2015-01-237,1407,1406,8206,870515,3001,374
2015-01-227,3307,3307,1107,170279,1001,434
2015-01-217,3107,3907,2907,350297,0001,470
2015-01-207,2007,3607,1807,360231,7001,472
2015-01-197,0707,1807,0407,160237,6001,432
2015-01-166,9307,0706,8807,050380,1001,410
2015-01-156,8807,1106,8607,070496,6001,414
2015-01-146,6706,8806,6706,830402,9001,366
2015-01-136,5106,6506,5006,650235,0001,330
2015-01-096,6006,6706,5006,510227,3001,302
2015-01-086,4706,6206,4406,580234,7001,316
2015-01-076,3406,5206,3106,410285,2001,282
2015-01-066,4806,5206,3406,340303,0001,268
2015-01-056,4306,5806,3806,580225,2001,316

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