4536 参天製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,693	1,696	1,672	1,675	592,200	1,675
2020-12-29	1,665	1,699	1,658	1,694	853,200	1,694
2020-12-28	1,637	1,661	1,627	1,653	873,900	1,653
2020-12-25	1,647	1,651	1,633	1,638	483,100	1,638
2020-12-24	1,663	1,672	1,650	1,652	519,200	1,652
2020-12-23	1,675	1,677	1,647	1,655	1,017,100	1,655
2020-12-22	1,653	1,659	1,640	1,656	955,400	1,656
2020-12-21	1,686	1,689	1,646	1,664	1,084,100	1,664
2020-12-18	1,657	1,691	1,645	1,681	2,122,300	1,681
2020-12-17	1,672	1,673	1,631	1,647	1,654,900	1,647
2020-12-16	1,738	1,738	1,671	1,671	1,613,700	1,671
2020-12-15	1,720	1,727	1,708	1,714	1,091,500	1,714
2020-12-14	1,714	1,744	1,711	1,717	906,100	1,717
2020-12-11	1,708	1,723	1,692	1,714	722,600	1,714
2020-12-10	1,708	1,721	1,698	1,708	847,100	1,708
2020-12-09	1,712	1,732	1,710	1,730	1,031,100	1,730
2020-12-08	1,714	1,716	1,698	1,703	850,400	1,703
2020-12-07	1,724	1,732	1,713	1,714	1,007,100	1,714
2020-12-04	1,688	1,700	1,675	1,695	1,292,900	1,695
2020-12-03	1,702	1,711	1,690	1,694	1,132,300	1,694
2020-12-02	1,668	1,699	1,667	1,693	1,774,800	1,693
2020-12-01	1,735	1,737	1,669	1,689	2,474,800	1,689
2020-11-30	1,776	1,787	1,713	1,735	3,499,600	1,735
2020-11-27	1,739	1,770	1,734	1,759	1,929,900	1,759
2020-11-26	1,719	1,743	1,701	1,733	1,815,400	1,733
2020-11-25	1,714	1,728	1,690	1,694	1,830,300	1,694
2020-11-24	1,680	1,699	1,675	1,691	2,076,300	1,691
2020-11-20	1,650	1,665	1,638	1,646	1,301,500	1,646
2020-11-19	1,640	1,656	1,634	1,656	1,741,700	1,656
2020-11-18	1,655	1,666	1,629	1,655	2,493,900	1,655
2020-11-17	1,703	1,712	1,671	1,691	1,753,500	1,691
2020-11-16	1,701	1,723	1,697	1,710	1,219,700	1,710
2020-11-13	1,737	1,742	1,676	1,697	1,740,100	1,697
2020-11-12	1,751	1,776	1,728	1,735	2,247,700	1,735
2020-11-11	1,722	1,749	1,708	1,735	2,755,600	1,735
2020-11-10	1,765	1,778	1,700	1,707	2,866,200	1,707
2020-11-09	1,744	1,783	1,723	1,764	4,547,000	1,764
2020-11-06	2,022	2,052	1,999	2,034	1,274,900	2,034
2020-11-05	1,942	2,029	1,937	2,016	1,332,600	2,016
2020-11-04	1,909	1,946	1,884	1,939	934,100	1,939
2020-11-02	1,845	1,906	1,838	1,897	1,299,700	1,897
2020-10-30	1,935	1,935	1,850	1,857	1,185,300	1,857
2020-10-29	1,917	1,945	1,917	1,938	569,400	1,938
2020-10-28	1,930	1,943	1,919	1,938	552,700	1,938
2020-10-27	1,961	1,961	1,923	1,948	521,600	1,948
2020-10-26	1,982	1,999	1,960	1,965	362,600	1,965
2020-10-23	1,991	2,001	1,976	1,990	604,600	1,990
2020-10-22	2,057	2,057	1,997	2,004	626,400	2,004
2020-10-21	2,103	2,122	2,073	2,074	549,500	2,074
2020-10-20	2,110	2,122	2,078	2,084	590,900	2,084
2020-10-19	2,087	2,135	2,083	2,124	1,153,300	2,124
2020-10-16	2,067	2,085	2,057	2,072	603,500	2,072
2020-10-15	2,091	2,114	2,074	2,076	397,300	2,076
2020-10-14	2,108	2,127	2,093	2,111	727,300	2,111
2020-10-13	2,135	2,152	2,125	2,132	714,200	2,132
2020-10-12	2,120	2,147	2,116	2,130	686,000	2,130
2020-10-09	2,122	2,128	2,093	2,105	975,300	2,105
2020-10-08	2,096	2,115	2,074	2,112	616,900	2,112
2020-10-07	2,125	2,125	2,081	2,099	1,130,600	2,099
2020-10-06	2,139	2,160	2,110	2,157	1,045,900	2,157
2020-10-05	2,128	2,164	2,118	2,141	937,700	2,141
2020-10-02	2,144	2,146	2,092	2,111	973,100	2,111
2020-09-30	2,200	2,207	2,149	2,149	910,600	2,149
2020-09-29	2,181	2,216	2,167	2,200	1,225,500	2,200
2020-09-28	2,155	2,175	2,132	2,174	1,213,100	2,174
2020-09-25	2,132	2,150	2,114	2,135	923,900	2,135
2020-09-24	2,118	2,132	2,094	2,096	626,200	2,096
2020-09-23	2,122	2,146	2,103	2,121	1,157,600	2,121
2020-09-18	2,102	2,103	2,071	2,101	1,118,900	2,101
2020-09-17	2,097	2,112	2,084	2,103	521,500	2,103
2020-09-16	2,097	2,114	2,088	2,094	375,700	2,094
2020-09-15	2,107	2,107	2,068	2,078	821,500	2,078
2020-09-14	2,105	2,122	2,085	2,095	929,500	2,095
2020-09-11	2,057	2,109	2,050	2,106	1,004,100	2,106
2020-09-10	2,036	2,040	2,015	2,034	739,200	2,034
2020-09-09	1,984	2,029	1,984	2,022	974,400	2,022
2020-09-08	1,964	2,021	1,964	2,020	660,300	2,020
2020-09-07	1,940	1,968	1,938	1,958	638,800	1,958
2020-09-04	1,991	1,993	1,952	1,964	956,100	1,964
2020-09-03	2,033	2,038	2,009	2,015	764,500	2,015
2020-09-02	2,039	2,045	1,994	2,017	589,700	2,017
2020-09-01	2,028	2,037	1,989	2,018	650,500	2,018
2020-08-31	2,057	2,060	2,014	2,021	1,102,400	2,021
2020-08-28	2,076	2,081	2,025	2,043	976,100	2,043
2020-08-27	2,050	2,063	2,036	2,042	874,900	2,042
2020-08-26	2,016	2,023	1,990	2,015	660,900	2,015
2020-08-25	2,060	2,062	2,029	2,038	736,900	2,038
2020-08-24	2,049	2,071	2,043	2,061	474,900	2,061
2020-08-21	2,041	2,064	2,036	2,037	583,900	2,037
2020-08-20	2,010	2,029	2,001	2,019	463,600	2,019
2020-08-19	2,046	2,046	2,014	2,023	736,400	2,023
2020-08-18	2,009	2,062	1,996	2,044	839,900	2,044
2020-08-17	2,031	2,032	2,009	2,016	555,700	2,016
2020-08-14	2,009	2,021	1,995	2,002	765,400	2,002
2020-08-13	1,998	2,014	1,975	2,010	766,800	2,010
2020-08-12	1,932	1,979	1,914	1,974	947,800	1,974
2020-08-11	1,968	1,977	1,923	1,931	841,200	1,931
2020-08-07	1,922	1,943	1,907	1,935	1,225,700	1,935
2020-08-06	1,861	1,949	1,857	1,932	1,183,900	1,932
2020-08-05	1,862	1,867	1,844	1,852	756,900	1,852
2020-08-04	1,840	1,869	1,836	1,851	789,400	1,851
2020-08-03	1,799	1,835	1,799	1,833	427,600	1,833
2020-07-31	1,817	1,833	1,780	1,780	836,500	1,780
2020-07-30	1,858	1,863	1,829	1,830	854,000	1,830
2020-07-29	1,883	1,891	1,859	1,861	657,700	1,861
2020-07-28	1,880	1,895	1,871	1,872	894,600	1,872
2020-07-27	1,855	1,878	1,847	1,872	863,100	1,872
2020-07-22	1,841	1,868	1,827	1,865	949,100	1,865
2020-07-21	1,891	1,902	1,848	1,856	1,024,400	1,856
2020-07-20	1,878	1,894	1,863	1,892	696,600	1,892
2020-07-17	1,865	1,886	1,856	1,879	720,400	1,879
2020-07-16	1,890	1,891	1,848	1,854	973,300	1,854
2020-07-15	1,881	1,911	1,874	1,905	978,000	1,905
2020-07-14	1,880	1,895	1,858	1,866	557,100	1,866
2020-07-13	1,868	1,881	1,841	1,878	1,117,300	1,878
2020-07-10	1,886	1,891	1,857	1,857	830,800	1,857
2020-07-09	1,900	1,910	1,866	1,896	876,300	1,896
2020-07-08	1,956	1,985	1,925	1,925	919,000	1,925
2020-07-07	1,946	1,946	1,909	1,934	639,200	1,934
2020-07-06	1,938	1,983	1,935	1,969	605,100	1,969
2020-07-03	1,952	1,968	1,918	1,948	433,900	1,948
2020-07-02	1,918	1,961	1,913	1,945	963,200	1,945
2020-07-01	1,995	1,999	1,896	1,900	1,254,200	1,900
2020-06-30	1,987	2,010	1,980	1,983	1,057,300	1,983
2020-06-29	2,022	2,054	2,019	2,037	898,200	2,037
2020-06-26	2,024	2,039	1,997	2,024	654,900	2,024
2020-06-25	1,997	2,030	1,972	2,016	738,400	2,016
2020-06-24	2,016	2,023	1,995	2,009	626,700	2,009
2020-06-23	2,041	2,041	1,979	2,019	961,300	2,019
2020-06-22	2,041	2,048	2,017	2,030	554,500	2,030
2020-06-19	2,005	2,036	1,988	2,027	1,610,100	2,027
2020-06-18	2,020	2,024	1,983	1,992	528,400	1,992
2020-06-17	2,013	2,024	2,000	2,007	512,100	2,007
2020-06-16	1,987	2,014	1,964	2,004	1,076,100	2,004
2020-06-15	1,940	1,993	1,937	1,967	810,500	1,967
2020-06-12	1,983	1,994	1,946	1,946	1,057,000	1,946
2020-06-11	2,032	2,059	2,018	2,018	796,100	2,018
2020-06-10	2,029	2,068	2,018	2,037	909,300	2,037
2020-06-09	2,033	2,055	2,023	2,032	822,800	2,032
2020-06-08	2,047	2,047	2,023	2,039	1,113,900	2,039
2020-06-05	2,030	2,058	2,016	2,051	1,002,400	2,051
2020-06-04	2,015	2,060	2,005	2,056	1,181,800	2,056
2020-06-03	2,002	2,022	1,983	2,000	1,066,200	2,000
2020-06-02	1,971	1,981	1,946	1,967	1,157,100	1,967
2020-06-01	1,969	1,985	1,932	1,968	986,200	1,968
2020-05-29	1,970	2,010	1,959	1,990	3,751,200	1,990
2020-05-28	1,917	1,967	1,899	1,962	1,316,100	1,962
2020-05-27	1,855	1,912	1,842	1,908	1,140,400	1,908
2020-05-26	1,866	1,866	1,831	1,840	1,038,300	1,840
2020-05-25	1,867	1,877	1,854	1,866	447,300	1,866
2020-05-22	1,878	1,899	1,848	1,852	881,600	1,852
2020-05-21	1,908	1,908	1,880	1,880	949,600	1,880
2020-05-20	1,895	1,930	1,877	1,922	944,300	1,922
2020-05-19	1,923	1,925	1,884	1,909	1,168,000	1,909
2020-05-18	1,911	1,926	1,901	1,914	771,400	1,914
2020-05-15	1,900	1,918	1,884	1,900	935,000	1,900
2020-05-14	1,960	1,975	1,923	1,923	869,900	1,923
2020-05-13	1,928	1,957	1,909	1,953	931,000	1,953
2020-05-12	1,928	1,971	1,910	1,916	1,197,100	1,916
2020-05-11	1,915	1,973	1,913	1,916	1,209,900	1,916
2020-05-08	1,909	1,914	1,866	1,881	836,800	1,881
2020-05-07	1,856	1,881	1,828	1,869	866,500	1,869
2020-05-01	1,893	1,906	1,855	1,860	618,100	1,860
2020-04-30	1,909	1,926	1,881	1,904	1,370,400	1,904
2020-04-28	1,880	1,899	1,846	1,890	989,000	1,890
2020-04-27	1,937	1,937	1,886	1,898	1,082,600	1,898
2020-04-24	1,938	1,957	1,908	1,950	872,600	1,950
2020-04-23	1,931	1,945	1,923	1,938	778,300	1,938
2020-04-22	1,917	1,931	1,894	1,922	733,600	1,922
2020-04-21	1,918	1,938	1,888	1,920	753,100	1,920
2020-04-20	1,878	1,923	1,877	1,908	627,600	1,908
2020-04-17	1,933	1,933	1,866	1,899	815,200	1,899
2020-04-16	1,870	1,913	1,853	1,899	910,800	1,899
2020-04-15	1,875	1,904	1,848	1,902	849,000	1,902
2020-04-14	1,846	1,877	1,842	1,864	811,200	1,864
2020-04-13	1,825	1,845	1,816	1,833	458,400	1,833
2020-04-10	1,845	1,859	1,794	1,840	857,200	1,840
2020-04-09	1,894	1,904	1,801	1,842	769,500	1,842
2020-04-08	1,838	1,918	1,834	1,904	1,114,200	1,904
2020-04-07	1,854	1,869	1,798	1,838	901,000	1,838
2020-04-06	1,796	1,834	1,755	1,833	1,101,000	1,833
2020-04-03	1,746	1,817	1,737	1,769	1,124,200	1,769
2020-04-02	1,786	1,837	1,733	1,739	1,540,200	1,739
2020-04-01	1,842	1,875	1,770	1,790	1,403,600	1,790
2020-03-31	1,912	1,944	1,858	1,858	1,458,900	1,858
2020-03-30	1,906	1,925	1,831	1,912	1,408,700	1,912
2020-03-27	1,924	1,926	1,856	1,920	2,251,700	1,920
2020-03-26	1,840	1,871	1,776	1,852	1,843,100	1,852
2020-03-25	1,796	1,835	1,749	1,825	1,593,100	1,825
2020-03-24	1,800	1,847	1,676	1,728	1,975,600	1,728
2020-03-23	1,782	1,830	1,712	1,739	3,604,000	1,739
2020-03-19	1,599	1,760	1,561	1,742	3,334,600	1,742
2020-03-18	1,503	1,587	1,491	1,532	2,496,000	1,532
2020-03-17	1,462	1,500	1,408	1,489	2,360,400	1,489
2020-03-16	1,491	1,546	1,477	1,486	1,886,000	1,486
2020-03-13	1,546	1,546	1,427	1,508	2,073,800	1,508
2020-03-12	1,643	1,656	1,579	1,586	1,748,100	1,586
2020-03-11	1,669	1,692	1,638	1,683	2,401,800	1,683
2020-03-10	1,621	1,687	1,572	1,677	1,860,200	1,677
2020-03-09	1,650	1,658	1,601	1,614	1,073,800	1,614
2020-03-06	1,743	1,746	1,695	1,703	1,052,700	1,703
2020-03-05	1,768	1,777	1,752	1,761	1,297,100	1,761
2020-03-04	1,701	1,745	1,690	1,736	1,253,900	1,736
2020-03-03	1,795	1,800	1,720	1,720	1,799,300	1,720
2020-03-02	1,686	1,789	1,686	1,762	2,023,800	1,762
2020-02-28	1,782	1,792	1,718	1,732	1,700,100	1,732
2020-02-27	1,868	1,870	1,813	1,822	1,313,800	1,822
2020-02-26	1,877	1,898	1,861	1,878	1,574,100	1,878
2020-02-25	1,884	1,921	1,876	1,896	1,725,800	1,896
2020-02-21	1,949	1,982	1,949	1,963	828,700	1,963
2020-02-20	1,958	1,975	1,949	1,954	1,103,000	1,954
2020-02-19	1,985	2,010	1,949	1,954	1,399,600	1,954
2020-02-18	2,001	2,008	1,954	1,969	878,200	1,969
2020-02-17	2,021	2,023	1,990	2,011	716,600	2,011
2020-02-14	2,064	2,082	2,031	2,034	1,114,000	2,034
2020-02-13	2,044	2,081	2,042	2,075	879,300	2,075
2020-02-12	2,052	2,075	2,041	2,067	1,016,100	2,067
2020-02-10	2,082	2,083	2,042	2,051	776,600	2,051
2020-02-07	2,090	2,120	2,081	2,100	810,100	2,100
2020-02-06	2,085	2,092	2,065	2,078	981,600	2,078
2020-02-05	2,064	2,084	2,043	2,069	1,304,600	2,069
2020-02-04	2,059	2,084	2,042	2,082	1,178,900	2,082
2020-02-03	2,046	2,085	2,032	2,063	931,700	2,063
2020-01-31	2,027	2,089	2,027	2,056	1,305,600	2,056
2020-01-30	2,048	2,050	2,013	2,028	1,387,900	2,028
2020-01-29	2,036	2,067	2,019	2,052	1,648,000	2,052
2020-01-28	2,097	2,109	2,072	2,086	907,000	2,086
2020-01-27	2,079	2,099	2,062	2,093	708,300	2,093
2020-01-24	2,154	2,168	2,125	2,129	491,200	2,129
2020-01-23	2,139	2,160	2,126	2,155	933,800	2,155
2020-01-22	2,135	2,156	2,129	2,148	1,408,700	2,148
2020-01-21	2,113	2,139	2,097	2,111	1,011,000	2,111
2020-01-20	2,139	2,164	2,132	2,148	713,500	2,148
2020-01-17	2,184	2,199	2,141	2,152	824,600	2,152
2020-01-16	2,219	2,234	2,174	2,183	913,800	2,183
2020-01-15	2,178	2,209	2,171	2,203	1,029,800	2,203
2020-01-14	2,165	2,170	2,146	2,161	780,600	2,161
2020-01-10	2,109	2,157	2,107	2,152	664,900	2,152
2020-01-09	2,070	2,103	2,070	2,098	576,300	2,098
2020-01-08	2,072	2,078	2,019	2,060	806,100	2,060
2020-01-07	2,050	2,107	2,049	2,100	1,113,600	2,100
2020-01-06	2,056	2,069	2,042	2,049	619,500	2,049

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