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
2020-12-301,6931,6961,6721,675592,2001,675
2020-12-291,6651,6991,6581,694853,2001,694
2020-12-281,6371,6611,6271,653873,9001,653
2020-12-251,6471,6511,6331,638483,1001,638
2020-12-241,6631,6721,6501,652519,2001,652
2020-12-231,6751,6771,6471,6551,017,1001,655
2020-12-221,6531,6591,6401,656955,4001,656
2020-12-211,6861,6891,6461,6641,084,1001,664
2020-12-181,6571,6911,6451,6812,122,3001,681
2020-12-171,6721,6731,6311,6471,654,9001,647
2020-12-161,7381,7381,6711,6711,613,7001,671
2020-12-151,7201,7271,7081,7141,091,5001,714
2020-12-141,7141,7441,7111,717906,1001,717
2020-12-111,7081,7231,6921,714722,6001,714
2020-12-101,7081,7211,6981,708847,1001,708
2020-12-091,7121,7321,7101,7301,031,1001,730
2020-12-081,7141,7161,6981,703850,4001,703
2020-12-071,7241,7321,7131,7141,007,1001,714
2020-12-041,6881,7001,6751,6951,292,9001,695
2020-12-031,7021,7111,6901,6941,132,3001,694
2020-12-021,6681,6991,6671,6931,774,8001,693
2020-12-011,7351,7371,6691,6892,474,8001,689
2020-11-301,7761,7871,7131,7353,499,6001,735
2020-11-271,7391,7701,7341,7591,929,9001,759
2020-11-261,7191,7431,7011,7331,815,4001,733
2020-11-251,7141,7281,6901,6941,830,3001,694
2020-11-241,6801,6991,6751,6912,076,3001,691
2020-11-201,6501,6651,6381,6461,301,5001,646
2020-11-191,6401,6561,6341,6561,741,7001,656
2020-11-181,6551,6661,6291,6552,493,9001,655
2020-11-171,7031,7121,6711,6911,753,5001,691
2020-11-161,7011,7231,6971,7101,219,7001,710
2020-11-131,7371,7421,6761,6971,740,1001,697
2020-11-121,7511,7761,7281,7352,247,7001,735
2020-11-111,7221,7491,7081,7352,755,6001,735
2020-11-101,7651,7781,7001,7072,866,2001,707
2020-11-091,7441,7831,7231,7644,547,0001,764
2020-11-062,0222,0521,9992,0341,274,9002,034
2020-11-051,9422,0291,9372,0161,332,6002,016
2020-11-041,9091,9461,8841,939934,1001,939
2020-11-021,8451,9061,8381,8971,299,7001,897
2020-10-301,9351,9351,8501,8571,185,3001,857
2020-10-291,9171,9451,9171,938569,4001,938
2020-10-281,9301,9431,9191,938552,7001,938
2020-10-271,9611,9611,9231,948521,6001,948
2020-10-261,9821,9991,9601,965362,6001,965
2020-10-231,9912,0011,9761,990604,6001,990
2020-10-222,0572,0571,9972,004626,4002,004
2020-10-212,1032,1222,0732,074549,5002,074
2020-10-202,1102,1222,0782,084590,9002,084
2020-10-192,0872,1352,0832,1241,153,3002,124
2020-10-162,0672,0852,0572,072603,5002,072
2020-10-152,0912,1142,0742,076397,3002,076
2020-10-142,1082,1272,0932,111727,3002,111
2020-10-132,1352,1522,1252,132714,2002,132
2020-10-122,1202,1472,1162,130686,0002,130
2020-10-092,1222,1282,0932,105975,3002,105
2020-10-082,0962,1152,0742,112616,9002,112
2020-10-072,1252,1252,0812,0991,130,6002,099
2020-10-062,1392,1602,1102,1571,045,9002,157
2020-10-052,1282,1642,1182,141937,7002,141
2020-10-022,1442,1462,0922,111973,1002,111
2020-09-302,2002,2072,1492,149910,6002,149
2020-09-292,1812,2162,1672,2001,225,5002,200
2020-09-282,1552,1752,1322,1741,213,1002,174
2020-09-252,1322,1502,1142,135923,9002,135
2020-09-242,1182,1322,0942,096626,2002,096
2020-09-232,1222,1462,1032,1211,157,6002,121
2020-09-182,1022,1032,0712,1011,118,9002,101
2020-09-172,0972,1122,0842,103521,5002,103
2020-09-162,0972,1142,0882,094375,7002,094
2020-09-152,1072,1072,0682,078821,5002,078
2020-09-142,1052,1222,0852,095929,5002,095
2020-09-112,0572,1092,0502,1061,004,1002,106
2020-09-102,0362,0402,0152,034739,2002,034
2020-09-091,9842,0291,9842,022974,4002,022
2020-09-081,9642,0211,9642,020660,3002,020
2020-09-071,9401,9681,9381,958638,8001,958
2020-09-041,9911,9931,9521,964956,1001,964
2020-09-032,0332,0382,0092,015764,5002,015
2020-09-022,0392,0451,9942,017589,7002,017
2020-09-012,0282,0371,9892,018650,5002,018
2020-08-312,0572,0602,0142,0211,102,4002,021
2020-08-282,0762,0812,0252,043976,1002,043
2020-08-272,0502,0632,0362,042874,9002,042
2020-08-262,0162,0231,9902,015660,9002,015
2020-08-252,0602,0622,0292,038736,9002,038
2020-08-242,0492,0712,0432,061474,9002,061
2020-08-212,0412,0642,0362,037583,9002,037
2020-08-202,0102,0292,0012,019463,6002,019
2020-08-192,0462,0462,0142,023736,4002,023
2020-08-182,0092,0621,9962,044839,9002,044
2020-08-172,0312,0322,0092,016555,7002,016
2020-08-142,0092,0211,9952,002765,4002,002
2020-08-131,9982,0141,9752,010766,8002,010
2020-08-121,9321,9791,9141,974947,8001,974
2020-08-111,9681,9771,9231,931841,2001,931
2020-08-071,9221,9431,9071,9351,225,7001,935
2020-08-061,8611,9491,8571,9321,183,9001,932
2020-08-051,8621,8671,8441,852756,9001,852
2020-08-041,8401,8691,8361,851789,4001,851
2020-08-031,7991,8351,7991,833427,6001,833
2020-07-311,8171,8331,7801,780836,5001,780
2020-07-301,8581,8631,8291,830854,0001,830
2020-07-291,8831,8911,8591,861657,7001,861
2020-07-281,8801,8951,8711,872894,6001,872
2020-07-271,8551,8781,8471,872863,1001,872
2020-07-221,8411,8681,8271,865949,1001,865
2020-07-211,8911,9021,8481,8561,024,4001,856
2020-07-201,8781,8941,8631,892696,6001,892
2020-07-171,8651,8861,8561,879720,4001,879
2020-07-161,8901,8911,8481,854973,3001,854
2020-07-151,8811,9111,8741,905978,0001,905
2020-07-141,8801,8951,8581,866557,1001,866
2020-07-131,8681,8811,8411,8781,117,3001,878
2020-07-101,8861,8911,8571,857830,8001,857
2020-07-091,9001,9101,8661,896876,3001,896
2020-07-081,9561,9851,9251,925919,0001,925
2020-07-071,9461,9461,9091,934639,2001,934
2020-07-061,9381,9831,9351,969605,1001,969
2020-07-031,9521,9681,9181,948433,9001,948
2020-07-021,9181,9611,9131,945963,2001,945
2020-07-011,9951,9991,8961,9001,254,2001,900
2020-06-301,9872,0101,9801,9831,057,3001,983
2020-06-292,0222,0542,0192,037898,2002,037
2020-06-262,0242,0391,9972,024654,9002,024
2020-06-251,9972,0301,9722,016738,4002,016
2020-06-242,0162,0231,9952,009626,7002,009
2020-06-232,0412,0411,9792,019961,3002,019
2020-06-222,0412,0482,0172,030554,5002,030
2020-06-192,0052,0361,9882,0271,610,1002,027
2020-06-182,0202,0241,9831,992528,4001,992
2020-06-172,0132,0242,0002,007512,1002,007
2020-06-161,9872,0141,9642,0041,076,1002,004
2020-06-151,9401,9931,9371,967810,5001,967
2020-06-121,9831,9941,9461,9461,057,0001,946
2020-06-112,0322,0592,0182,018796,1002,018
2020-06-102,0292,0682,0182,037909,3002,037
2020-06-092,0332,0552,0232,032822,8002,032
2020-06-082,0472,0472,0232,0391,113,9002,039
2020-06-052,0302,0582,0162,0511,002,4002,051
2020-06-042,0152,0602,0052,0561,181,8002,056
2020-06-032,0022,0221,9832,0001,066,2002,000
2020-06-021,9711,9811,9461,9671,157,1001,967
2020-06-011,9691,9851,9321,968986,2001,968
2020-05-291,9702,0101,9591,9903,751,2001,990
2020-05-281,9171,9671,8991,9621,316,1001,962
2020-05-271,8551,9121,8421,9081,140,4001,908
2020-05-261,8661,8661,8311,8401,038,3001,840
2020-05-251,8671,8771,8541,866447,3001,866
2020-05-221,8781,8991,8481,852881,6001,852
2020-05-211,9081,9081,8801,880949,6001,880
2020-05-201,8951,9301,8771,922944,3001,922
2020-05-191,9231,9251,8841,9091,168,0001,909
2020-05-181,9111,9261,9011,914771,4001,914
2020-05-151,9001,9181,8841,900935,0001,900
2020-05-141,9601,9751,9231,923869,9001,923
2020-05-131,9281,9571,9091,953931,0001,953
2020-05-121,9281,9711,9101,9161,197,1001,916
2020-05-111,9151,9731,9131,9161,209,9001,916
2020-05-081,9091,9141,8661,881836,8001,881
2020-05-071,8561,8811,8281,869866,5001,869
2020-05-011,8931,9061,8551,860618,1001,860
2020-04-301,9091,9261,8811,9041,370,4001,904
2020-04-281,8801,8991,8461,890989,0001,890
2020-04-271,9371,9371,8861,8981,082,6001,898
2020-04-241,9381,9571,9081,950872,6001,950
2020-04-231,9311,9451,9231,938778,3001,938
2020-04-221,9171,9311,8941,922733,6001,922
2020-04-211,9181,9381,8881,920753,1001,920
2020-04-201,8781,9231,8771,908627,6001,908
2020-04-171,9331,9331,8661,899815,2001,899
2020-04-161,8701,9131,8531,899910,8001,899
2020-04-151,8751,9041,8481,902849,0001,902
2020-04-141,8461,8771,8421,864811,2001,864
2020-04-131,8251,8451,8161,833458,4001,833
2020-04-101,8451,8591,7941,840857,2001,840
2020-04-091,8941,9041,8011,842769,5001,842
2020-04-081,8381,9181,8341,9041,114,2001,904
2020-04-071,8541,8691,7981,838901,0001,838
2020-04-061,7961,8341,7551,8331,101,0001,833
2020-04-031,7461,8171,7371,7691,124,2001,769
2020-04-021,7861,8371,7331,7391,540,2001,739
2020-04-011,8421,8751,7701,7901,403,6001,790
2020-03-311,9121,9441,8581,8581,458,9001,858
2020-03-301,9061,9251,8311,9121,408,7001,912
2020-03-271,9241,9261,8561,9202,251,7001,920
2020-03-261,8401,8711,7761,8521,843,1001,852
2020-03-251,7961,8351,7491,8251,593,1001,825
2020-03-241,8001,8471,6761,7281,975,6001,728
2020-03-231,7821,8301,7121,7393,604,0001,739
2020-03-191,5991,7601,5611,7423,334,6001,742
2020-03-181,5031,5871,4911,5322,496,0001,532
2020-03-171,4621,5001,4081,4892,360,4001,489
2020-03-161,4911,5461,4771,4861,886,0001,486
2020-03-131,5461,5461,4271,5082,073,8001,508
2020-03-121,6431,6561,5791,5861,748,1001,586
2020-03-111,6691,6921,6381,6832,401,8001,683
2020-03-101,6211,6871,5721,6771,860,2001,677
2020-03-091,6501,6581,6011,6141,073,8001,614
2020-03-061,7431,7461,6951,7031,052,7001,703
2020-03-051,7681,7771,7521,7611,297,1001,761
2020-03-041,7011,7451,6901,7361,253,9001,736
2020-03-031,7951,8001,7201,7201,799,3001,720
2020-03-021,6861,7891,6861,7622,023,8001,762
2020-02-281,7821,7921,7181,7321,700,1001,732
2020-02-271,8681,8701,8131,8221,313,8001,822
2020-02-261,8771,8981,8611,8781,574,1001,878
2020-02-251,8841,9211,8761,8961,725,8001,896
2020-02-211,9491,9821,9491,963828,7001,963
2020-02-201,9581,9751,9491,9541,103,0001,954
2020-02-191,9852,0101,9491,9541,399,6001,954
2020-02-182,0012,0081,9541,969878,2001,969
2020-02-172,0212,0231,9902,011716,6002,011
2020-02-142,0642,0822,0312,0341,114,0002,034
2020-02-132,0442,0812,0422,075879,3002,075
2020-02-122,0522,0752,0412,0671,016,1002,067
2020-02-102,0822,0832,0422,051776,6002,051
2020-02-072,0902,1202,0812,100810,1002,100
2020-02-062,0852,0922,0652,078981,6002,078
2020-02-052,0642,0842,0432,0691,304,6002,069
2020-02-042,0592,0842,0422,0821,178,9002,082
2020-02-032,0462,0852,0322,063931,7002,063
2020-01-312,0272,0892,0272,0561,305,6002,056
2020-01-302,0482,0502,0132,0281,387,9002,028
2020-01-292,0362,0672,0192,0521,648,0002,052
2020-01-282,0972,1092,0722,086907,0002,086
2020-01-272,0792,0992,0622,093708,3002,093
2020-01-242,1542,1682,1252,129491,2002,129
2020-01-232,1392,1602,1262,155933,8002,155
2020-01-222,1352,1562,1292,1481,408,7002,148
2020-01-212,1132,1392,0972,1111,011,0002,111
2020-01-202,1392,1642,1322,148713,5002,148
2020-01-172,1842,1992,1412,152824,6002,152
2020-01-162,2192,2342,1742,183913,8002,183
2020-01-152,1782,2092,1712,2031,029,8002,203
2020-01-142,1652,1702,1462,161780,6002,161
2020-01-102,1092,1572,1072,152664,9002,152
2020-01-092,0702,1032,0702,098576,3002,098
2020-01-082,0722,0782,0192,060806,1002,060
2020-01-072,0502,1072,0492,1001,113,6002,100
2020-01-062,0562,0692,0422,049619,5002,049

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