1. HOME >
  2. 株価時系列 >
  3. 4536 >
  4. 2016年

4536 参天製薬(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4131,4321,4071,4301,539,8001,430
2016-12-291,4031,4251,3971,4061,739,6001,406
2016-12-281,4221,4221,4061,4111,242,5001,411
2016-12-271,4211,4351,4161,4201,277,5001,420
2016-12-261,4151,4241,4101,4191,423,7001,419
2016-12-221,4151,4211,4021,4081,784,2001,408
2016-12-211,4131,4231,4061,4122,261,1001,412
2016-12-201,4071,4211,4051,4131,913,7001,413
2016-12-191,3851,4071,3851,4002,106,4001,400
2016-12-161,3781,3841,3701,3772,471,7001,377
2016-12-151,3701,3851,3621,3782,479,3001,378
2016-12-141,3721,3731,3531,3592,319,8001,359
2016-12-131,3201,3581,3171,3542,466,8001,354
2016-12-121,3051,3221,2871,3162,607,2001,316
2016-12-091,2641,2851,2631,2802,783,1001,280
2016-12-081,3011,3031,2511,2633,557,4001,263
2016-12-071,3201,3221,2951,3091,886,9001,309
2016-12-061,3341,3421,3091,3192,327,3001,319
2016-12-051,3451,3561,3021,3172,615,8001,317
2016-12-021,3701,3721,3431,3503,121,7001,350
2016-12-011,4051,4071,3811,3882,826,3001,388
2016-11-301,4251,4261,3901,3966,730,1001,396
2016-11-291,4481,4571,4351,4391,998,8001,439
2016-11-281,4751,4801,4631,4771,101,1001,477
2016-11-251,4771,4861,4691,4831,207,6001,483
2016-11-241,5111,5111,4711,4731,212,1001,473
2016-11-221,4951,5051,4871,5021,407,2001,502
2016-11-211,4991,5121,4981,5041,217,5001,504
2016-11-181,5011,5141,4751,4902,186,9001,490
2016-11-171,5441,5491,5221,5291,527,9001,529
2016-11-161,5351,5551,5271,5502,454,8001,550
2016-11-151,5001,5201,4751,5192,364,4001,519
2016-11-141,5171,5171,4641,4681,753,6001,468
2016-11-111,5021,5171,4891,5042,110,7001,504
2016-11-101,4731,4901,4531,4871,728,0001,487
2016-11-091,4361,4701,3791,3961,996,7001,396
2016-11-081,4551,4611,4351,4361,225,4001,436
2016-11-071,4621,4661,4361,4471,483,5001,447
2016-11-041,4631,4631,4201,4442,238,2001,444
2016-11-021,5121,5121,4711,4801,167,4001,480
2016-11-011,5341,5341,5121,5141,147,6001,514
2016-10-311,5201,5341,5071,5341,571,2001,534
2016-10-281,5161,5291,5151,5261,413,0001,526
2016-10-271,5131,5231,5031,5091,021,7001,509
2016-10-261,5061,5171,5001,5131,084,3001,513
2016-10-251,4971,5071,4901,5051,191,1001,505
2016-10-241,4951,5061,4871,4942,007,5001,494
2016-10-211,5301,5301,5031,5041,558,6001,504
2016-10-201,5351,5371,5171,5231,851,0001,523
2016-10-191,5241,5421,5221,5362,005,8001,536
2016-10-171,4891,4971,4771,4971,597,2001,497
2016-10-131,5001,5141,4881,5121,286,7001,512
2016-10-121,4981,5141,4901,5021,239,5001,502
2016-10-111,5111,5201,5031,5171,543,1001,517
2016-10-071,5341,5341,5141,5161,104,9001,516
2016-10-061,5291,5291,5051,5201,240,0001,520
2016-10-051,5351,5441,5111,5221,593,5001,522
2016-10-041,4971,5281,4901,5281,928,5001,528
2016-10-031,4961,5151,4871,4931,305,3001,493
2016-09-301,4651,4871,4561,4831,938,3001,483
2016-09-291,5101,5121,4891,4931,147,3001,493
2016-09-281,5031,5091,4751,4971,292,2001,497
2016-09-271,4741,5241,4721,5231,781,6001,523
2016-09-261,4921,5041,4831,4851,147,5001,485
2016-09-231,4851,4971,4791,4921,636,9001,492
2016-09-211,4381,4751,4261,4732,064,5001,473
2016-09-201,4381,4521,4241,4312,472,1001,431
2016-09-161,4261,4501,4241,4482,202,2001,448
2016-09-151,4251,4421,4201,4251,935,2001,425
2016-09-141,4091,4321,4021,4212,089,9001,421
2016-09-131,4101,4361,4061,4182,695,1001,418
2016-09-121,3661,3711,3561,3601,001,9001,360
2016-09-091,3701,3811,3641,3771,636,0001,377
2016-09-081,3661,3701,3471,3651,661,2001,365
2016-09-071,3491,3731,3491,3581,785,8001,358
2016-09-061,3251,3561,3231,3531,718,5001,353
2016-09-051,3571,3631,3321,3331,374,5001,333
2016-09-021,3401,3761,3381,3392,021,4001,339
2016-09-011,3041,3341,2991,3291,767,8001,329
2016-08-311,3061,3101,2871,3021,832,7001,302
2016-08-301,3041,3201,3041,310911,9001,310
2016-08-291,3491,3531,3031,3131,503,7001,313
2016-08-261,3561,3581,3201,3241,327,6001,324
2016-08-251,3851,3881,3491,3631,396,6001,363
2016-08-241,3981,4021,3721,3921,183,7001,392
2016-08-231,3711,3971,3701,3881,860,5001,388
2016-08-221,3621,3811,3571,3622,159,0001,362
2016-08-191,3791,3791,3011,3322,960,2001,332
2016-08-181,4261,4281,3941,3951,792,1001,395
2016-08-171,4481,4541,4271,4301,774,1001,430
2016-08-161,4871,4871,4481,4581,620,4001,458
2016-08-151,5161,5181,4771,4891,444,9001,489
2016-08-121,5441,5461,5121,5241,311,5001,524
2016-08-101,5181,5181,4941,5041,057,3001,504
2016-08-091,5111,5181,4951,5181,311,0001,518
2016-08-081,5671,5671,5011,5141,676,3001,514
2016-08-051,5471,5761,5351,5501,915,3001,550
2016-08-041,5881,5971,5221,5321,961,2001,532
2016-08-031,6001,6281,5921,6111,427,5001,611
2016-08-021,6891,7181,6881,707900,7001,707
2016-08-011,6941,7331,6861,733718,3001,733
2016-07-291,7021,7211,6691,7171,321,1001,717
2016-07-281,7211,7211,6791,6971,015,5001,697
2016-07-271,7371,7481,7121,718962,7001,718
2016-07-261,7241,7371,7031,722905,9001,722
2016-07-251,7161,7441,6981,7331,208,5001,733
2016-07-221,6721,7081,6671,7081,305,6001,708
2016-07-211,7101,7151,6781,684997,3001,684
2016-07-201,6801,7031,6751,6991,210,8001,699
2016-07-191,6951,7001,6751,7001,629,5001,700
2016-07-151,6871,6871,6481,6581,344,7001,658
2016-07-141,6731,6951,6621,6751,208,7001,675
2016-07-131,7201,7241,6591,6651,360,0001,665
2016-07-121,7081,7221,6881,6941,747,7001,694
2016-07-111,6731,7001,6681,6812,069,1001,681
2016-07-081,6501,6671,6231,6352,697,9001,635
2016-07-071,6521,6671,6331,6471,626,9001,647
2016-07-061,6101,6251,5871,6251,669,5001,625
2016-07-051,6491,6581,6301,6501,179,6001,650
2016-07-041,6121,6531,6041,6501,375,4001,650
2016-07-011,6081,6271,5991,6211,376,8001,621
2016-06-301,6591,6671,5991,6001,994,7001,600
2016-06-291,5941,6141,5751,6091,787,8001,609
2016-06-281,5111,6001,5071,5932,500,1001,593
2016-06-271,4851,5341,4791,5301,662,6001,530
2016-06-241,5591,5731,4231,4401,645,8001,440
2016-06-231,5501,5661,5441,5581,477,8001,558
2016-06-221,5561,5591,5261,5501,505,5001,550
2016-06-211,5361,5761,5231,5731,393,2001,573
2016-06-201,5461,5631,5411,5411,434,2001,541
2016-06-171,5801,5981,5311,5342,846,1001,534
2016-06-161,5941,6061,5471,5562,152,5001,556
2016-06-151,6041,6261,6011,6021,890,4001,602
2016-06-141,6401,6501,6081,6211,568,8001,621
2016-06-131,6801,6801,6431,6431,224,4001,643
2016-06-101,7251,7251,6941,7101,672,5001,710
2016-06-091,6871,7071,6871,7021,149,9001,702
2016-06-081,6711,6971,6681,6971,266,8001,697
2016-06-071,6651,6701,6531,6631,208,8001,663
2016-06-061,6591,6601,6271,6551,656,7001,655
2016-06-031,6201,6251,5981,6191,045,6001,619
2016-06-021,6321,6491,5891,5961,158,9001,596
2016-06-011,6371,6611,6351,6471,452,1001,647
2016-05-311,6251,6321,6041,6321,618,8001,632
2016-05-301,6361,6411,6161,634814,0001,634
2016-05-271,6191,6301,6101,6191,688,2001,619
2016-05-261,6151,6201,5871,5951,224,8001,595
2016-05-251,6281,6411,5931,5961,350,3001,596
2016-05-241,5861,6101,5861,6041,583,1001,604
2016-05-231,5801,5951,5631,5861,381,2001,586
2016-05-201,5791,5921,5671,5831,743,2001,583
2016-05-191,5731,5941,5671,5841,554,3001,584
2016-05-181,5481,5781,5421,5611,892,8001,561
2016-05-171,5381,5501,5311,5392,013,8001,539
2016-05-161,5891,5951,5351,5392,107,4001,539
2016-05-131,5631,5991,5431,5882,884,4001,588
2016-05-121,5201,5461,5191,5312,259,2001,531
2016-05-111,6491,6491,5941,6091,218,5001,609
2016-05-101,5771,6251,5661,6201,110,4001,620
2016-05-091,5731,5891,5601,571828,0001,571
2016-05-061,5661,5971,5601,5651,464,5001,565
2016-05-021,5451,5751,5431,5721,604,7001,572
2016-04-281,6361,6701,5951,5962,914,0001,596
2016-04-271,6431,6701,6031,6173,100,7001,617
2016-04-261,6501,6591,6241,6462,623,7001,646
2016-04-251,6871,6891,6551,6591,804,4001,659
2016-04-221,6971,7071,6701,6871,685,0001,687
2016-04-211,7221,7491,6981,7171,950,5001,717
2016-04-201,7061,7251,6901,696948,4001,696
2016-04-191,7161,7231,6861,6971,174,7001,697
2016-04-181,6581,6931,6581,6791,006,6001,679
2016-04-151,6941,7361,6891,7261,587,0001,726
2016-04-141,7001,7191,6871,7191,507,4001,719
2016-04-131,6481,6701,6401,6621,090,0001,662
2016-04-121,6321,6611,6281,6331,041,2001,633
2016-04-111,6261,6421,6071,6381,288,4001,638
2016-04-081,6001,6431,5851,6272,117,9001,627
2016-04-071,5891,6341,5811,6302,110,2001,630
2016-04-061,5911,5991,5681,5901,150,5001,590
2016-04-051,6341,6591,5861,5982,008,6001,598
2016-04-041,6161,6501,5981,6241,389,0001,624
2016-04-011,6931,6951,6051,6101,951,7001,610
2016-03-311,7581,7581,6921,6931,298,7001,693
2016-03-301,7401,7571,7331,7371,781,1001,737
2016-03-291,7201,7351,7151,7291,150,4001,729
2016-03-281,7001,7321,6951,7291,263,1001,729
2016-03-251,6961,7051,6841,6891,139,5001,689
2016-03-241,6751,7041,6651,6931,717,3001,693
2016-03-231,6601,6901,6471,6551,431,1001,655
2016-03-221,6311,6801,6311,6661,494,5001,666
2016-03-181,6481,6531,6051,6281,794,0001,628
2016-03-171,6781,6821,6481,6602,001,9001,660
2016-03-161,6731,7001,6671,6671,516,5001,667
2016-03-151,6651,6811,6551,6741,441,9001,674
2016-03-141,6551,6581,6401,6521,751,5001,652
2016-03-111,6271,6581,6211,6461,816,5001,646
2016-03-101,6261,6491,6201,6411,181,9001,641
2016-03-091,6111,6321,5951,6121,756,0001,612
2016-03-081,6501,6561,5951,6333,153,9001,633
2016-03-071,6601,6751,6461,6563,994,8001,656
2016-03-041,7701,7721,7071,7212,336,5001,721
2016-03-031,7761,7951,7561,7951,367,2001,795
2016-03-021,7791,7901,7591,7841,891,6001,784
2016-03-011,7301,7541,7281,7421,063,9001,742
2016-02-291,7431,7841,7251,7332,530,4001,733
2016-02-261,7351,7401,6881,7061,901,6001,706
2016-02-251,7441,7641,7251,7431,454,2001,743
2016-02-241,7211,7591,7111,7271,389,0001,727
2016-02-231,7601,7731,7181,7301,263,9001,730
2016-02-221,6851,7551,6821,7421,484,9001,742
2016-02-191,6861,7141,6761,6951,225,6001,695
2016-02-181,6891,7131,6801,6871,348,7001,687
2016-02-171,6721,7101,6311,6491,509,4001,649
2016-02-161,6951,7171,6821,6871,384,7001,687
2016-02-151,6801,7221,6501,7101,611,6001,710
2016-02-121,6251,6441,5681,6002,764,0001,600
2016-02-101,7501,7531,6761,6972,016,4001,697
2016-02-091,8041,8211,7501,7572,489,1001,757
2016-02-081,8131,8831,7901,8701,466,7001,870
2016-02-051,8571,8791,8181,8492,462,2001,849
2016-02-041,9711,9821,9091,9172,684,1001,917
2016-02-032,0002,0641,9902,0462,705,2002,046
2016-02-021,9942,0501,9852,0411,583,7002,041
2016-02-011,9502,0051,9391,9971,818,8001,997
2016-01-291,8891,9051,8111,9012,818,5001,901
2016-01-281,8651,9041,8601,8811,402,0001,881
2016-01-271,8771,8841,8481,8771,367,9001,877
2016-01-261,8481,8761,8311,854911,2001,854
2016-01-251,8581,8681,8261,8601,032,8001,860
2016-01-221,7841,8281,7581,8251,521,0001,825
2016-01-211,7691,8121,7431,7441,685,5001,744
2016-01-201,8531,8661,7821,7892,444,8001,789
2016-01-191,8771,8951,8511,8661,191,7001,866
2016-01-181,8621,8791,8441,8711,373,8001,871
2016-01-151,9201,9381,8941,9021,940,9001,902
2016-01-141,9201,9301,8651,8961,942,9001,896
2016-01-131,9521,9641,9141,9591,779,4001,959
2016-01-121,9371,9701,9221,9262,022,7001,926
2016-01-081,9551,9971,9241,9651,950,6001,965
2016-01-071,9782,0141,9671,9821,691,1001,982
2016-01-061,9992,0041,9531,9821,286,9001,982
2016-01-051,9391,9821,9331,9662,075,7001,966
2016-01-041,9932,0171,9491,9551,267,2001,955

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