4536 参天製薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,096	2,102	2,083	2,086	456,200	2,086
2019-12-27	2,101	2,125	2,101	2,113	359,600	2,113
2019-12-26	2,095	2,117	2,093	2,115	391,600	2,115
2019-12-25	2,122	2,124	2,102	2,110	395,900	2,110
2019-12-24	2,090	2,123	2,090	2,122	809,700	2,122
2019-12-23	2,060	2,075	2,057	2,069	420,500	2,069
2019-12-20	2,040	2,070	2,033	2,050	685,000	2,050
2019-12-19	2,015	2,045	2,015	2,032	424,300	2,032
2019-12-18	2,011	2,025	1,999	2,015	832,200	2,015
2019-12-17	1,980	2,017	1,971	2,015	922,600	2,015
2019-12-16	1,979	1,997	1,973	1,978	684,100	1,978
2019-12-13	2,003	2,030	1,987	1,993	1,325,700	1,993
2019-12-12	2,029	2,029	1,977	1,978	1,211,700	1,978
2019-12-11	2,066	2,066	2,036	2,040	714,400	2,040
2019-12-10	2,062	2,076	2,061	2,066	601,700	2,066
2019-12-09	2,055	2,060	2,037	2,059	456,400	2,059
2019-12-06	2,026	2,052	2,021	2,049	466,900	2,049
2019-12-05	2,063	2,067	2,032	2,037	572,300	2,037
2019-12-04	2,065	2,070	2,051	2,065	604,700	2,065
2019-12-03	2,036	2,077	2,032	2,065	624,800	2,065
2019-12-02	2,065	2,071	2,049	2,064	710,800	2,064
2019-11-29	2,090	2,094	2,047	2,050	553,300	2,050
2019-11-28	2,063	2,090	2,053	2,090	670,700	2,090
2019-11-27	2,060	2,069	2,045	2,057	583,900	2,057
2019-11-26	2,067	2,079	2,060	2,070	1,089,100	2,070
2019-11-25	2,080	2,089	2,050	2,071	697,600	2,071
2019-11-22	2,065	2,065	2,037	2,053	753,600	2,053
2019-11-21	2,075	2,085	2,029	2,048	811,800	2,048
2019-11-20	2,058	2,063	2,038	2,060	1,057,500	2,060
2019-11-19	2,029	2,055	2,028	2,054	608,900	2,054
2019-11-18	2,012	2,035	2,009	2,029	707,300	2,029
2019-11-15	1,979	2,005	1,974	2,000	788,200	2,000
2019-11-14	1,988	2,001	1,949	1,967	712,900	1,967
2019-11-13	1,995	2,000	1,972	1,978	668,900	1,978
2019-11-12	2,050	2,058	2,003	2,018	900,300	2,018
2019-11-11	2,035	2,056	2,021	2,056	648,900	2,056
2019-11-08	2,002	2,039	1,988	2,036	1,481,400	2,036
2019-11-07	1,928	2,010	1,928	1,996	1,331,100	1,996
2019-11-06	1,920	1,940	1,899	1,928	772,300	1,928
2019-11-05	1,918	1,930	1,885	1,919	650,200	1,919
2019-11-01	1,914	1,920	1,885	1,896	426,100	1,896
2019-10-31	1,930	1,947	1,914	1,925	603,000	1,925
2019-10-30	1,929	1,955	1,923	1,932	1,054,500	1,932
2019-10-29	1,907	1,919	1,900	1,909	648,500	1,909
2019-10-28	1,889	1,894	1,873	1,884	522,400	1,884
2019-10-25	1,852	1,899	1,847	1,899	1,033,900	1,899
2019-10-24	1,885	1,885	1,821	1,831	1,232,300	1,831
2019-10-23	1,860	1,889	1,858	1,888	905,200	1,888
2019-10-21	1,880	1,898	1,849	1,860	693,900	1,860
2019-10-18	1,899	1,910	1,857	1,865	788,000	1,865
2019-10-17	1,900	1,900	1,880	1,885	669,800	1,885
2019-10-16	1,883	1,897	1,866	1,882	906,500	1,882
2019-10-15	1,860	1,876	1,854	1,867	846,100	1,867
2019-10-11	1,836	1,839	1,814	1,833	596,400	1,833
2019-10-10	1,845	1,847	1,804	1,830	672,400	1,830
2019-10-09	1,843	1,862	1,841	1,859	561,200	1,859
2019-10-08	1,853	1,869	1,847	1,865	548,100	1,865
2019-10-07	1,835	1,849	1,828	1,845	467,900	1,845
2019-10-04	1,808	1,839	1,803	1,836	688,600	1,836
2019-10-03	1,812	1,824	1,806	1,819	728,700	1,819
2019-10-02	1,862	1,873	1,838	1,845	1,252,300	1,845
2019-10-01	1,882	1,899	1,875	1,881	583,100	1,881
2019-09-30	1,860	1,879	1,854	1,878	1,450,800	1,878
2019-09-27	1,930	1,937	1,880	1,906	1,113,700	1,906
2019-09-26	1,949	1,953	1,925	1,934	1,349,200	1,934
2019-09-25	1,939	1,947	1,912	1,920	737,400	1,920
2019-09-24	1,929	1,964	1,921	1,923	853,200	1,923
2019-09-20	1,914	1,939	1,896	1,928	1,228,600	1,928
2019-09-19	1,892	1,922	1,889	1,903	781,200	1,903
2019-09-18	1,890	1,904	1,873	1,879	731,900	1,879
2019-09-17	1,885	1,901	1,867	1,898	1,092,800	1,898
2019-09-13	1,844	1,890	1,834	1,886	1,665,000	1,886
2019-09-12	1,828	1,845	1,817	1,837	1,039,700	1,837
2019-09-11	1,811	1,824	1,795	1,824	794,800	1,824
2019-09-10	1,841	1,847	1,807	1,814	872,100	1,814
2019-09-09	1,810	1,857	1,809	1,854	1,102,300	1,854
2019-09-06	1,806	1,806	1,773	1,793	1,165,900	1,793
2019-09-05	1,785	1,822	1,761	1,807	1,498,000	1,807
2019-09-04	1,778	1,805	1,771	1,798	946,500	1,798
2019-09-03	1,802	1,802	1,770	1,780	1,538,400	1,780
2019-09-02	1,859	1,874	1,806	1,814	962,600	1,814
2019-08-30	1,854	1,862	1,835	1,861	946,800	1,861
2019-08-29	1,849	1,850	1,815	1,833	680,100	1,833
2019-08-28	1,872	1,882	1,840	1,851	1,515,700	1,851
2019-08-27	1,844	1,890	1,842	1,884	1,919,600	1,884
2019-08-26	1,803	1,828	1,802	1,822	771,200	1,822
2019-08-23	1,828	1,852	1,819	1,843	1,016,300	1,843
2019-08-22	1,846	1,849	1,831	1,846	772,100	1,846
2019-08-21	1,809	1,840	1,804	1,838	837,200	1,838
2019-08-20	1,814	1,829	1,808	1,829	573,100	1,829
2019-08-19	1,850	1,852	1,816	1,816	1,016,300	1,816
2019-08-16	1,785	1,827	1,782	1,821	878,700	1,821
2019-08-15	1,755	1,797	1,739	1,797	884,700	1,797
2019-08-14	1,785	1,794	1,769	1,794	715,800	1,794
2019-08-13	1,805	1,815	1,761	1,769	922,400	1,769
2019-08-09	1,818	1,839	1,796	1,801	1,298,500	1,801
2019-08-08	1,782	1,805	1,775	1,797	539,100	1,797
2019-08-07	1,808	1,817	1,745	1,774	1,522,500	1,774
2019-08-06	1,759	1,819	1,756	1,815	1,382,400	1,815
2019-08-05	1,810	1,833	1,770	1,799	1,541,900	1,799
2019-08-02	1,738	1,821	1,738	1,820	2,204,700	1,820
2019-08-01	1,731	1,751	1,719	1,741	1,144,600	1,741
2019-07-31	1,779	1,784	1,761	1,761	1,088,500	1,761
2019-07-30	1,818	1,825	1,795	1,808	607,000	1,808
2019-07-29	1,826	1,842	1,802	1,810	771,000	1,810
2019-07-26	1,788	1,815	1,777	1,812	780,100	1,812
2019-07-25	1,794	1,809	1,788	1,799	589,400	1,799
2019-07-24	1,800	1,800	1,779	1,790	485,600	1,790
2019-07-23	1,778	1,811	1,768	1,801	737,000	1,801
2019-07-22	1,767	1,790	1,761	1,782	559,500	1,782
2019-07-19	1,736	1,791	1,730	1,785	864,000	1,785
2019-07-18	1,752	1,768	1,735	1,742	972,400	1,742
2019-07-17	1,741	1,753	1,723	1,750	1,190,700	1,750
2019-07-16	1,769	1,776	1,752	1,754	1,070,300	1,754
2019-07-12	1,758	1,785	1,757	1,784	815,500	1,784
2019-07-11	1,789	1,793	1,756	1,756	1,015,000	1,756
2019-07-10	1,748	1,779	1,743	1,772	983,500	1,772
2019-07-09	1,767	1,782	1,754	1,761	752,200	1,761
2019-07-08	1,786	1,787	1,751	1,754	786,800	1,754
2019-07-05	1,799	1,806	1,788	1,799	686,700	1,799
2019-07-04	1,800	1,818	1,796	1,799	475,300	1,799
2019-07-03	1,799	1,801	1,780	1,787	785,500	1,787
2019-07-02	1,800	1,807	1,782	1,794	1,111,300	1,794
2019-07-01	1,798	1,817	1,784	1,810	1,777,500	1,810
2019-06-28	1,758	1,797	1,757	1,785	1,716,400	1,785
2019-06-27	1,768	1,779	1,750	1,764	1,406,500	1,764
2019-06-26	1,753	1,778	1,744	1,763	1,215,100	1,763
2019-06-25	1,741	1,755	1,710	1,743	1,234,300	1,743
2019-06-24	1,716	1,724	1,704	1,710	780,600	1,710
2019-06-21	1,726	1,728	1,689	1,696	2,526,800	1,696
2019-06-20	1,741	1,762	1,737	1,742	971,800	1,742
2019-06-19	1,740	1,745	1,713	1,733	1,189,800	1,733
2019-06-18	1,732	1,738	1,708	1,713	1,438,200	1,713
2019-06-17	1,663	1,690	1,659	1,676	1,011,200	1,676
2019-06-14	1,659	1,678	1,656	1,669	1,121,700	1,669
2019-06-13	1,644	1,662	1,639	1,660	1,325,900	1,660
2019-06-12	1,628	1,670	1,621	1,656	1,899,600	1,656
2019-06-11	1,604	1,611	1,595	1,608	540,800	1,608
2019-06-10	1,588	1,610	1,581	1,604	1,195,800	1,604
2019-06-07	1,568	1,579	1,563	1,576	900,200	1,576
2019-06-06	1,561	1,579	1,551	1,561	740,900	1,561
2019-06-05	1,558	1,578	1,551	1,573	1,213,200	1,573
2019-06-04	1,551	1,555	1,520	1,521	1,234,500	1,521
2019-06-03	1,547	1,561	1,536	1,552	690,500	1,552
2019-05-31	1,572	1,577	1,556	1,563	1,029,900	1,563
2019-05-30	1,601	1,607	1,564	1,567	876,200	1,567
2019-05-29	1,626	1,635	1,606	1,620	1,009,100	1,620
2019-05-28	1,675	1,678	1,650	1,654	1,701,000	1,654
2019-05-27	1,656	1,660	1,639	1,656	659,500	1,656
2019-05-24	1,642	1,665	1,633	1,665	672,700	1,665
2019-05-23	1,639	1,649	1,623	1,642	872,500	1,642
2019-05-22	1,650	1,661	1,619	1,632	777,000	1,632
2019-05-21	1,638	1,681	1,635	1,656	1,119,100	1,656
2019-05-20	1,659	1,670	1,634	1,637	530,800	1,637
2019-05-17	1,631	1,654	1,615	1,650	1,087,500	1,650
2019-05-16	1,620	1,630	1,598	1,618	709,500	1,618
2019-05-15	1,612	1,620	1,588	1,612	1,064,700	1,612
2019-05-14	1,596	1,650	1,594	1,641	909,300	1,641
2019-05-13	1,674	1,674	1,636	1,636	1,089,500	1,636
2019-05-10	1,670	1,724	1,651	1,661	1,980,800	1,661
2019-05-09	1,740	1,740	1,680	1,695	1,198,000	1,695
2019-05-08	1,747	1,749	1,725	1,732	1,319,700	1,732
2019-05-07	1,693	1,776	1,690	1,774	2,278,800	1,774
2019-04-26	1,692	1,698	1,676	1,694	681,500	1,694
2019-04-25	1,672	1,707	1,669	1,696	1,077,600	1,696
2019-04-24	1,690	1,709	1,678	1,680	1,331,500	1,680
2019-04-23	1,671	1,678	1,654	1,654	992,100	1,654
2019-04-22	1,650	1,672	1,638	1,668	539,400	1,668
2019-04-19	1,650	1,663	1,648	1,654	957,300	1,654
2019-04-18	1,663	1,666	1,624	1,626	1,514,900	1,626
2019-04-17	1,659	1,684	1,657	1,683	824,000	1,683
2019-04-16	1,662	1,677	1,652	1,660	965,000	1,660
2019-04-15	1,655	1,665	1,642	1,652	1,124,800	1,652
2019-04-12	1,633	1,633	1,597	1,620	1,388,800	1,620
2019-04-11	1,631	1,670	1,628	1,652	1,401,500	1,652
2019-04-10	1,606	1,623	1,603	1,616	629,100	1,616
2019-04-09	1,628	1,628	1,609	1,623	739,400	1,623
2019-04-08	1,636	1,648	1,622	1,635	797,700	1,635
2019-04-05	1,629	1,644	1,620	1,624	1,292,700	1,624
2019-04-04	1,662	1,665	1,635	1,643	1,146,100	1,643
2019-04-03	1,669	1,680	1,647	1,677	951,400	1,677
2019-04-02	1,700	1,700	1,669	1,669	742,100	1,669
2019-04-01	1,685	1,693	1,667	1,677	1,059,700	1,677
2019-03-29	1,653	1,669	1,649	1,649	1,020,500	1,649
2019-03-28	1,655	1,667	1,620	1,634	907,700	1,634
2019-03-27	1,663	1,685	1,661	1,672	1,295,600	1,672
2019-03-26	1,608	1,670	1,603	1,664	1,776,800	1,664
2019-03-25	1,594	1,605	1,582	1,597	1,320,200	1,597
2019-03-22	1,627	1,630	1,610	1,624	1,478,200	1,624
2019-03-20	1,649	1,651	1,615	1,640	1,444,600	1,640
2019-03-19	1,672	1,672	1,648	1,653	906,100	1,653
2019-03-18	1,688	1,688	1,670	1,685	1,167,700	1,685
2019-03-15	1,656	1,693	1,653	1,676	1,961,100	1,676
2019-03-14	1,688	1,699	1,654	1,654	1,390,900	1,654
2019-03-13	1,692	1,703	1,664	1,672	1,055,900	1,672
2019-03-12	1,675	1,709	1,671	1,696	1,860,700	1,696
2019-03-11	1,674	1,681	1,647	1,652	1,651,500	1,652
2019-03-08	1,700	1,709	1,668	1,674	2,132,800	1,674
2019-03-07	1,728	1,737	1,718	1,730	1,891,900	1,730
2019-03-06	1,760	1,765	1,737	1,746	2,323,500	1,746
2019-03-05	1,727	1,738	1,713	1,731	2,340,400	1,731
2019-03-04	1,774	1,790	1,752	1,757	2,373,300	1,757
2019-03-01	1,735	1,775	1,734	1,770	1,944,800	1,770
2019-02-28	1,714	1,744	1,708	1,735	4,066,200	1,735
2019-02-27	1,698	1,728	1,681	1,721	2,860,300	1,721
2019-02-26	1,676	1,693	1,674	1,689	2,108,200	1,689
2019-02-25	1,657	1,682	1,653	1,676	2,122,300	1,676
2019-02-22	1,640	1,660	1,629	1,643	2,066,800	1,643
2019-02-21	1,689	1,691	1,630	1,648	4,285,400	1,648
2019-02-20	1,560	1,580	1,544	1,569	1,231,200	1,569
2019-02-19	1,562	1,568	1,551	1,561	895,000	1,561
2019-02-18	1,555	1,568	1,542	1,559	1,085,000	1,559
2019-02-15	1,516	1,535	1,511	1,528	1,035,800	1,528
2019-02-14	1,526	1,535	1,523	1,524	1,221,300	1,524
2019-02-13	1,526	1,529	1,505	1,510	1,729,600	1,510
2019-02-12	1,480	1,533	1,477	1,523	1,293,900	1,523
2019-02-08	1,475	1,482	1,450	1,464	1,077,500	1,464
2019-02-07	1,519	1,523	1,477	1,487	1,065,900	1,487
2019-02-06	1,548	1,571	1,519	1,522	1,303,200	1,522
2019-02-05	1,545	1,553	1,525	1,541	1,143,100	1,541
2019-02-04	1,540	1,562	1,531	1,541	999,800	1,541
2019-02-01	1,505	1,534	1,505	1,530	794,400	1,530
2019-01-31	1,519	1,525	1,496	1,499	1,166,700	1,499
2019-01-30	1,504	1,537	1,502	1,520	1,641,300	1,520
2019-01-29	1,490	1,503	1,478	1,501	1,394,000	1,501
2019-01-28	1,495	1,504	1,480	1,490	1,235,100	1,490
2019-01-25	1,505	1,524	1,501	1,507	865,000	1,507
2019-01-24	1,503	1,521	1,490	1,512	1,038,200	1,512
2019-01-23	1,518	1,523	1,505	1,512	1,036,400	1,512
2019-01-22	1,545	1,545	1,515	1,523	779,800	1,523
2019-01-21	1,550	1,558	1,518	1,525	1,254,800	1,525
2019-01-18	1,522	1,534	1,513	1,519	1,389,100	1,519
2019-01-17	1,507	1,512	1,483	1,506	1,405,800	1,506
2019-01-16	1,500	1,519	1,492	1,508	1,859,200	1,508
2019-01-15	1,513	1,519	1,470	1,480	2,626,900	1,480
2019-01-11	1,580	1,586	1,532	1,540	1,751,700	1,540
2019-01-10	1,602	1,612	1,574	1,586	1,871,500	1,586
2019-01-09	1,626	1,677	1,620	1,659	1,631,900	1,659
2019-01-08	1,627	1,638	1,598	1,609	1,401,200	1,609
2019-01-07	1,623	1,633	1,598	1,621	1,108,500	1,621
2019-01-04	1,544	1,585	1,528	1,583	1,317,600	1,583

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30