4536 参天製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,410	1,416	1,403	1,407	733,400	1,407
2021-12-29	1,421	1,437	1,413	1,417	767,500	1,417
2021-12-28	1,406	1,420	1,402	1,419	675,000	1,419
2021-12-27	1,404	1,406	1,398	1,402	497,900	1,402
2021-12-24	1,418	1,418	1,405	1,412	623,900	1,412
2021-12-23	1,420	1,420	1,405	1,412	693,600	1,412
2021-12-22	1,415	1,419	1,405	1,411	1,191,100	1,411
2021-12-21	1,405	1,420	1,399	1,408	1,399,900	1,408
2021-12-20	1,388	1,397	1,383	1,391	1,228,800	1,391
2021-12-17	1,417	1,427	1,391	1,398	1,986,800	1,398
2021-12-16	1,427	1,430	1,404	1,411	1,341,500	1,411
2021-12-15	1,398	1,418	1,398	1,402	1,347,300	1,402
2021-12-14	1,395	1,415	1,395	1,412	1,286,300	1,412
2021-12-13	1,412	1,414	1,398	1,398	1,209,600	1,398
2021-12-10	1,420	1,427	1,405	1,412	1,502,600	1,412
2021-12-09	1,437	1,446	1,434	1,434	1,153,100	1,434
2021-12-08	1,451	1,466	1,445	1,455	1,462,400	1,455
2021-12-07	1,425	1,433	1,409	1,433	1,980,200	1,433
2021-12-06	1,430	1,436	1,407	1,425	1,205,400	1,425
2021-12-03	1,400	1,434	1,400	1,433	1,430,000	1,433
2021-12-02	1,427	1,431	1,404	1,410	2,080,200	1,410
2021-12-01	1,481	1,482	1,450	1,457	1,575,900	1,457
2021-11-30	1,530	1,550	1,502	1,504	2,650,400	1,504
2021-11-29	1,533	1,541	1,508	1,511	864,600	1,511
2021-11-26	1,577	1,578	1,541	1,554	829,800	1,554
2021-11-25	1,567	1,597	1,560	1,590	660,400	1,590
2021-11-24	1,559	1,576	1,551	1,567	812,400	1,567
2021-11-22	1,542	1,576	1,534	1,569	869,600	1,569
2021-11-19	1,565	1,572	1,540	1,555	1,112,500	1,555
2021-11-18	1,566	1,571	1,535	1,560	875,200	1,560
2021-11-17	1,591	1,594	1,556	1,568	872,500	1,568
2021-11-16	1,589	1,592	1,576	1,585	558,700	1,585
2021-11-15	1,567	1,593	1,567	1,590	668,800	1,590
2021-11-12	1,573	1,595	1,571	1,578	565,300	1,578
2021-11-11	1,540	1,578	1,537	1,565	713,300	1,565
2021-11-10	1,598	1,600	1,539	1,548	1,113,600	1,548
2021-11-09	1,670	1,670	1,570	1,606	1,823,500	1,606
2021-11-08	1,671	1,673	1,630	1,632	792,900	1,632
2021-11-05	1,672	1,679	1,661	1,675	688,500	1,675
2021-11-04	1,677	1,680	1,653	1,659	1,187,700	1,659
2021-11-02	1,641	1,662	1,638	1,652	928,800	1,652
2021-11-01	1,641	1,649	1,614	1,649	842,800	1,649
2021-10-29	1,605	1,608	1,582	1,601	821,300	1,601
2021-10-28	1,590	1,629	1,588	1,606	3,977,100	1,606
2021-10-27	1,608	1,618	1,601	1,609	1,160,900	1,609
2021-10-26	1,596	1,606	1,581	1,598	1,219,500	1,598
2021-10-25	1,575	1,582	1,564	1,569	616,200	1,569
2021-10-22	1,595	1,602	1,579	1,586	809,600	1,586
2021-10-21	1,635	1,635	1,594	1,596	760,700	1,596
2021-10-20	1,650	1,654	1,633	1,644	915,700	1,644
2021-10-19	1,621	1,646	1,601	1,631	1,709,300	1,631
2021-10-18	1,580	1,580	1,547	1,556	801,400	1,556
2021-10-15	1,557	1,581	1,551	1,580	945,200	1,580
2021-10-14	1,514	1,546	1,513	1,540	941,300	1,540
2021-10-13	1,508	1,525	1,505	1,510	1,114,300	1,510
2021-10-12	1,518	1,521	1,494	1,496	1,145,200	1,496
2021-10-11	1,491	1,524	1,477	1,521	994,700	1,521
2021-10-08	1,522	1,533	1,511	1,513	1,101,600	1,513
2021-10-07	1,513	1,514	1,497	1,506	642,800	1,506
2021-10-06	1,504	1,532	1,497	1,512	870,400	1,512
2021-10-05	1,520	1,533	1,501	1,503	854,000	1,503
2021-10-04	1,551	1,553	1,517	1,535	921,100	1,535
2021-10-01	1,570	1,571	1,528	1,541	915,900	1,541
2021-09-30	1,547	1,584	1,541	1,576	1,470,100	1,576
2021-09-29	1,550	1,554	1,528	1,542	1,109,700	1,542
2021-09-28	1,606	1,606	1,573	1,580	1,074,700	1,580
2021-09-27	1,636	1,640	1,613	1,617	778,900	1,617
2021-09-24	1,638	1,646	1,625	1,635	1,229,900	1,635
2021-09-22	1,622	1,637	1,608	1,616	934,200	1,616
2021-09-21	1,658	1,660	1,617	1,620	1,150,200	1,620
2021-09-17	1,679	1,682	1,661	1,670	1,631,100	1,670
2021-09-16	1,666	1,679	1,660	1,678	1,033,400	1,678
2021-09-15	1,680	1,680	1,655	1,661	1,483,800	1,661
2021-09-14	1,710	1,713	1,684	1,692	1,127,500	1,692
2021-09-13	1,691	1,707	1,676	1,706	780,300	1,706
2021-09-10	1,667	1,701	1,666	1,700	1,372,500	1,700
2021-09-09	1,687	1,704	1,674	1,679	759,500	1,679
2021-09-08	1,703	1,718	1,689	1,695	1,020,900	1,695
2021-09-07	1,697	1,712	1,691	1,703	1,092,100	1,703
2021-09-06	1,710	1,710	1,681	1,685	1,194,100	1,685
2021-09-03	1,678	1,717	1,673	1,706	1,271,000	1,706
2021-09-02	1,673	1,676	1,660	1,673	1,004,600	1,673
2021-09-01	1,642	1,672	1,642	1,670	970,300	1,670
2021-08-31	1,633	1,648	1,627	1,640	1,090,700	1,640
2021-08-30	1,610	1,624	1,600	1,624	797,900	1,624
2021-08-27	1,625	1,639	1,606	1,608	800,700	1,608
2021-08-26	1,624	1,640	1,615	1,628	768,400	1,628
2021-08-25	1,609	1,630	1,579	1,623	1,806,500	1,623
2021-08-24	1,638	1,646	1,626	1,639	861,600	1,639
2021-08-23	1,625	1,644	1,625	1,638	973,700	1,638
2021-08-20	1,592	1,620	1,587	1,589	887,100	1,589
2021-08-19	1,573	1,610	1,566	1,602	753,200	1,602
2021-08-18	1,592	1,605	1,577	1,581	709,100	1,581
2021-08-17	1,590	1,605	1,581	1,586	575,100	1,586
2021-08-16	1,627	1,630	1,574	1,584	860,100	1,584
2021-08-13	1,630	1,632	1,615	1,625	654,800	1,625
2021-08-12	1,627	1,635	1,618	1,627	1,007,800	1,627
2021-08-11	1,607	1,643	1,605	1,627	2,528,000	1,627
2021-08-10	1,519	1,572	1,510	1,565	1,907,400	1,565
2021-08-06	1,494	1,501	1,485	1,490	560,200	1,490
2021-08-05	1,498	1,506	1,493	1,500	588,600	1,500
2021-08-04	1,499	1,512	1,494	1,496	815,400	1,496
2021-08-03	1,501	1,524	1,497	1,515	849,100	1,515
2021-08-02	1,492	1,516	1,490	1,512	674,300	1,512
2021-07-30	1,494	1,500	1,480	1,481	653,300	1,481
2021-07-29	1,520	1,521	1,500	1,510	579,100	1,510
2021-07-28	1,537	1,540	1,510	1,517	533,300	1,517
2021-07-27	1,540	1,546	1,525	1,541	520,400	1,541
2021-07-26	1,531	1,540	1,518	1,536	807,400	1,536
2021-07-21	1,523	1,532	1,500	1,507	760,500	1,507
2021-07-20	1,509	1,510	1,495	1,505	591,500	1,505
2021-07-19	1,505	1,516	1,497	1,511	559,200	1,511
2021-07-16	1,518	1,536	1,508	1,513	1,103,300	1,513
2021-07-15	1,563	1,569	1,533	1,540	1,081,700	1,540
2021-07-14	1,556	1,568	1,537	1,560	1,147,000	1,560
2021-07-13	1,559	1,570	1,553	1,569	1,273,700	1,569
2021-07-12	1,537	1,543	1,515	1,541	856,700	1,541
2021-07-09	1,486	1,520	1,485	1,513	1,232,600	1,513
2021-07-08	1,503	1,526	1,495	1,508	1,222,500	1,508
2021-07-07	1,526	1,526	1,491	1,496	760,000	1,496
2021-07-06	1,530	1,530	1,510	1,519	567,300	1,519
2021-07-05	1,519	1,528	1,515	1,521	463,600	1,521
2021-07-02	1,520	1,544	1,517	1,528	931,100	1,528
2021-07-01	1,529	1,529	1,503	1,512	1,050,800	1,512
2021-06-30	1,538	1,552	1,527	1,530	949,700	1,530
2021-06-29	1,542	1,543	1,521	1,530	943,700	1,530
2021-06-28	1,544	1,544	1,520	1,539	1,048,000	1,539
2021-06-25	1,564	1,565	1,530	1,544	887,800	1,544
2021-06-24	1,515	1,535	1,509	1,532	789,900	1,532
2021-06-23	1,540	1,550	1,519	1,522	904,800	1,522
2021-06-22	1,505	1,553	1,505	1,551	1,319,700	1,551
2021-06-21	1,470	1,508	1,466	1,491	1,328,700	1,491
2021-06-18	1,504	1,510	1,465	1,476	1,631,600	1,476
2021-06-17	1,525	1,534	1,487	1,493	843,000	1,493
2021-06-16	1,510	1,531	1,510	1,518	1,018,500	1,518
2021-06-15	1,522	1,541	1,510	1,533	689,200	1,533
2021-06-14	1,568	1,568	1,514	1,521	1,451,600	1,521
2021-06-11	1,526	1,555	1,502	1,551	1,658,700	1,551
2021-06-10	1,513	1,524	1,503	1,511	1,279,700	1,511
2021-06-09	1,502	1,526	1,498	1,520	847,600	1,520
2021-06-08	1,484	1,503	1,480	1,496	1,182,600	1,496
2021-06-07	1,455	1,461	1,444	1,454	577,900	1,454
2021-06-04	1,463	1,463	1,442	1,450	654,800	1,450
2021-06-03	1,446	1,455	1,441	1,455	799,300	1,455
2021-06-02	1,450	1,456	1,422	1,443	981,500	1,443
2021-06-01	1,469	1,470	1,423	1,434	725,200	1,434
2021-05-31	1,468	1,481	1,457	1,463	802,400	1,463
2021-05-28	1,479	1,479	1,458	1,468	1,202,100	1,468
2021-05-27	1,436	1,467	1,431	1,466	3,451,500	1,466
2021-05-26	1,430	1,454	1,426	1,454	1,143,000	1,454
2021-05-25	1,449	1,460	1,425	1,435	786,800	1,435
2021-05-24	1,439	1,455	1,433	1,447	870,700	1,447
2021-05-21	1,437	1,459	1,427	1,443	898,800	1,443
2021-05-20	1,423	1,459	1,420	1,448	1,202,600	1,448
2021-05-19	1,390	1,417	1,379	1,417	1,687,800	1,417
2021-05-18	1,433	1,444	1,420	1,430	1,106,300	1,430
2021-05-17	1,435	1,455	1,432	1,439	829,300	1,439
2021-05-14	1,460	1,461	1,429	1,437	1,551,000	1,437
2021-05-13	1,462	1,477	1,438	1,461	1,867,300	1,461
2021-05-12	1,426	1,462	1,423	1,438	2,163,600	1,438
2021-05-11	1,427	1,427	1,402	1,409	1,015,100	1,409
2021-05-10	1,408	1,433	1,408	1,430	790,000	1,430
2021-05-07	1,400	1,430	1,398	1,409	1,137,300	1,409
2021-05-06	1,425	1,428	1,399	1,399	1,477,800	1,399
2021-04-30	1,386	1,412	1,384	1,400	1,204,500	1,400
2021-04-28	1,408	1,415	1,394	1,400	1,472,100	1,400
2021-04-27	1,440	1,446	1,424	1,427	927,400	1,427
2021-04-26	1,459	1,462	1,439	1,452	837,000	1,452
2021-04-23	1,462	1,467	1,447	1,463	605,200	1,463
2021-04-22	1,447	1,463	1,440	1,462	934,700	1,462
2021-04-21	1,441	1,446	1,429	1,439	1,011,300	1,439
2021-04-20	1,478	1,478	1,457	1,462	980,600	1,462
2021-04-19	1,483	1,501	1,475	1,492	1,008,500	1,492
2021-04-16	1,468	1,473	1,461	1,468	692,000	1,468
2021-04-15	1,458	1,472	1,451	1,467	1,130,900	1,467
2021-04-14	1,453	1,460	1,439	1,446	1,297,200	1,446
2021-04-13	1,464	1,471	1,448	1,451	1,170,000	1,451
2021-04-12	1,480	1,481	1,412	1,436	3,677,300	1,436
2021-04-09	1,511	1,526	1,500	1,510	1,217,300	1,510
2021-04-08	1,522	1,530	1,509	1,521	1,301,300	1,521
2021-04-07	1,510	1,514	1,496	1,508	990,000	1,508
2021-04-06	1,517	1,521	1,492	1,501	998,300	1,501
2021-04-05	1,547	1,548	1,519	1,519	593,100	1,519
2021-04-02	1,539	1,543	1,528	1,534	728,200	1,534
2021-04-01	1,536	1,552	1,528	1,534	991,500	1,534
2021-03-31	1,489	1,532	1,489	1,523	1,615,200	1,523
2021-03-30	1,539	1,539	1,509	1,525	1,004,800	1,525
2021-03-29	1,556	1,566	1,536	1,555	1,619,400	1,555
2021-03-26	1,532	1,554	1,532	1,539	1,792,300	1,539
2021-03-25	1,529	1,532	1,496	1,525	2,044,000	1,525
2021-03-24	1,544	1,559	1,526	1,540	1,367,800	1,540
2021-03-23	1,560	1,567	1,547	1,550	2,012,100	1,550
2021-03-22	1,567	1,574	1,555	1,565	1,480,600	1,565
2021-03-19	1,555	1,576	1,549	1,573	2,206,500	1,573
2021-03-18	1,534	1,557	1,531	1,554	1,607,500	1,554
2021-03-17	1,520	1,523	1,504	1,523	1,199,100	1,523
2021-03-16	1,529	1,532	1,511	1,524	1,504,200	1,524
2021-03-15	1,489	1,513	1,481	1,513	1,585,000	1,513
2021-03-12	1,490	1,498	1,471	1,493	1,522,100	1,493
2021-03-11	1,451	1,496	1,446	1,483	3,095,100	1,483
2021-03-10	1,442	1,453	1,435	1,446	1,960,300	1,446
2021-03-09	1,439	1,459	1,429	1,455	2,072,300	1,455
2021-03-08	1,398	1,412	1,387	1,412	2,316,000	1,412
2021-03-05	1,384	1,392	1,370	1,381	3,573,800	1,381
2021-03-04	1,416	1,421	1,377	1,400	3,419,400	1,400
2021-03-03	1,424	1,440	1,390	1,434	2,259,500	1,434
2021-03-02	1,475	1,482	1,446	1,458	1,824,400	1,458
2021-03-01	1,462	1,488	1,462	1,486	1,208,500	1,486
2021-02-26	1,518	1,518	1,462	1,462	2,853,100	1,462
2021-02-25	1,549	1,556	1,521	1,521	1,077,300	1,521
2021-02-24	1,559	1,562	1,522	1,530	1,552,400	1,530
2021-02-22	1,570	1,579	1,561	1,572	717,600	1,572
2021-02-19	1,568	1,577	1,553	1,564	1,000,800	1,564
2021-02-18	1,575	1,584	1,568	1,579	1,181,800	1,579
2021-02-17	1,592	1,602	1,566	1,574	1,385,700	1,574
2021-02-16	1,603	1,606	1,573	1,597	1,499,300	1,597
2021-02-15	1,622	1,627	1,593	1,603	1,290,100	1,603
2021-02-12	1,643	1,658	1,608	1,616	2,196,600	1,616
2021-02-10	1,670	1,677	1,639	1,654	1,620,300	1,654
2021-02-09	1,705	1,707	1,678	1,689	1,265,100	1,689
2021-02-08	1,709	1,743	1,702	1,718	1,357,600	1,718
2021-02-05	1,729	1,734	1,685	1,705	1,432,800	1,705
2021-02-04	1,748	1,754	1,735	1,747	501,800	1,747
2021-02-03	1,732	1,758	1,729	1,754	763,600	1,754
2021-02-02	1,745	1,749	1,717	1,726	602,200	1,726
2021-02-01	1,740	1,754	1,731	1,745	736,300	1,745
2021-01-29	1,718	1,756	1,716	1,731	1,357,900	1,731
2021-01-28	1,678	1,722	1,672	1,715	3,375,200	1,715
2021-01-27	1,711	1,739	1,708	1,730	1,181,400	1,730
2021-01-26	1,701	1,716	1,696	1,700	796,700	1,700
2021-01-25	1,686	1,694	1,677	1,692	673,200	1,692
2021-01-22	1,661	1,682	1,658	1,679	725,900	1,679
2021-01-21	1,690	1,714	1,679	1,681	1,192,800	1,681
2021-01-20	1,681	1,685	1,659	1,678	992,700	1,678
2021-01-19	1,715	1,715	1,682	1,688	772,700	1,688
2021-01-18	1,710	1,718	1,698	1,711	645,000	1,711
2021-01-15	1,705	1,720	1,697	1,707	907,800	1,707
2021-01-14	1,686	1,734	1,684	1,716	1,387,500	1,716
2021-01-13	1,684	1,693	1,667	1,686	1,309,900	1,686
2021-01-12	1,711	1,724	1,687	1,699	1,246,900	1,699
2021-01-08	1,665	1,688	1,662	1,686	1,205,300	1,686
2021-01-07	1,686	1,693	1,670	1,671	1,062,200	1,671
2021-01-06	1,648	1,681	1,647	1,668	744,300	1,668
2021-01-05	1,672	1,675	1,640	1,651	825,400	1,651
2021-01-04	1,680	1,682	1,652	1,669	502,300	1,669

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