4534 持田製薬(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	13,400	13,400	13,210	13,400	461,000	18,390.40
1984-12-27	12,510	12,900	12,500	12,900	265,000	17,704.20
1984-12-26	12,100	12,400	12,000	12,400	570,001	17,018
1984-12-25	11,900	11,900	11,900	11,900	313,000	16,331.80
1984-12-24	11,190	11,400	11,000	11,400	123,000	15,645.60
1984-12-22	10,910	11,400	10,810	10,900	149,000	14,959.40
1984-12-21	12,100	12,100	11,200	11,300	414,000	15,508.30
1984-12-20	11,400	11,700	11,220	11,700	373,000	16,057.30
1984-12-19	11,090	11,200	10,700	11,200	603,001	15,371.10
1984-12-18	10,700	10,700	10,700	10,700	143,000	14,684.90
1984-12-17	9,680	10,200	9,600	10,200	219,000	13,998.70
1984-12-15	9,750	9,750	9,550	9,700	245,000	13,312.50
1984-12-14	8,870	9,350	8,850	9,350	254,000	12,832.10
1984-12-13	9,260	9,260	8,750	8,850	218,000	12,145.90
1984-12-12	9,740	9,800	9,140	9,250	263,000	12,694.90
1984-12-11	9,270	9,850	8,870	9,640	1,530,001	13,230.10
1984-12-07	9,870	9,870	9,870	9,870	128,000	13,545.80
1984-12-06	10,670	11,240	10,370	10,370	513,000	14,232
1984-12-05	10,870	10,870	10,870	10,870	148,000	14,918.20
1984-12-04	11,600	12,100	11,370	11,370	401,000	15,604.40
1984-12-03	11,870	11,870	11,870	11,870	184,000	16,290.60
1984-12-01	13,270	13,270	12,370	12,370	1,124,001	16,976.80
1984-11-30	12,870	12,870	12,870	12,870	338,000	17,663
1984-11-28	11,870	11,870	11,870	11,870	184,000	16,290.60
1984-11-27	10,970	10,970	10,970	10,970	902,001	15,055.40
1984-11-26	11,470	11,470	11,470	11,470	125,000	15,741.70
1984-11-24	11,970	11,970	11,970	11,970	234,000	16,427.90
1984-11-22	12,470	12,470	12,470	12,470	108,000	17,114.10
1984-11-21	13,400	13,590	12,910	12,970	332,000	17,800.30
1984-11-20	14,100	14,100	13,400	13,400	116,000	18,390.40
1984-11-19	13,600	13,900	13,600	13,900	628,001	19,076.60
1984-11-17	13,050	13,500	13,000	13,400	295,000	18,390.40
1984-11-16	13,760	13,890	13,450	13,450	192,000	18,459
1984-11-15	14,200	14,200	13,700	13,950	221,000	19,145.30
1984-11-14	13,850	14,150	13,850	14,150	127,000	19,419.70
1984-11-13	13,950	14,300	13,650	13,650	267,000	18,733.50
1984-11-12	14,250	14,350	14,150	14,150	221,000	19,419.70
1984-11-09	14,870	14,870	14,850	14,850	498,000	20,380.40
1984-11-08	13,750	14,370	13,750	14,370	353,000	19,721.70
1984-11-07	14,390	14,500	13,750	13,870	385,000	19,035.50
1984-11-06	14,200	14,600	13,910	14,200	385,000	19,488.40
1984-11-05	14,490	14,500	13,600	14,400	858,001	19,762.80
1984-11-02	14,100	14,100	14,100	14,100	293,000	19,351.10
1984-11-01	12,900	13,600	12,610	13,600	1,321,001	18,664.90
1984-10-31	13,400	13,800	13,100	13,100	464,000	17,978.70
1984-10-30	13,900	14,450	13,600	13,600	1,566,001	18,664.90
1984-10-29	14,100	14,100	14,100	14,100	280,000	19,351.10
1984-10-26	15,800	15,800	15,700	15,790	1,077,001	21,670.50
1984-10-25	15,600	15,600	15,600	15,600	841,001	21,409.80
1984-10-24	16,100	16,100	16,100	16,100	264,000	22,096
1984-10-23	15,880	16,600	15,710	16,600	2,883,003	22,782.20
1984-10-22	14,400	15,300	14,360	15,080	1,835,002	20,696.10
1984-10-20	14,200	14,440	14,060	14,300	554,001	19,625.60
1984-10-19	13,620	14,240	13,620	14,000	1,024,001	19,213.90
1984-10-18	14,000	14,450	13,610	14,020	1,393,001	19,241.30
1984-10-17	15,250	15,330	14,000	14,000	2,552,002	19,213.90
1984-10-16	13,600	14,530	13,550	14,450	2,155,002	19,831.50
1984-10-15	13,000	13,950	12,900	13,650	1,836,002	18,733.50
1984-10-12	13,000	13,330	12,770	13,050	2,183,002	17,910.10
1984-10-11	12,400	13,200	12,400	13,200	2,261,002	18,115.90
1984-10-09	12,000	12,230	11,750	11,900	1,908,002	16,331.80
1984-10-08	10,500	11,970	10,500	11,700	2,292,002	16,057.30
1984-10-06	10,700	10,780	10,510	10,650	547,001	14,616.30
1984-10-05	10,700	11,350	10,600	10,700	2,259,002	14,684.90
1984-10-04	9,960	10,500	9,850	10,500	2,147,002	14,410.40
1984-10-03	9,650	10,000	9,560	9,880	2,238,002	13,559.50
1984-10-02	9,050	9,530	8,950	9,360	882,001	12,845.80
1984-10-01	9,400	9,400	8,960	9,000	507,000	12,351.80
1984-09-29	9,390	9,390	8,900	9,100	210,000	12,489
1984-09-28	9,120	9,440	9,070	9,320	393,000	12,791
1984-09-27	8,810	9,090	8,800	8,930	164,000	12,255.70
1984-09-26	9,250	9,390	8,750	8,950	554,001	12,283.20
1984-09-25	9,380	9,420	9,150	9,350	284,000	12,832.10
1984-09-22	8,950	9,550	8,910	9,480	306,000	13,010.50
1984-09-21	8,850	9,030	8,720	8,790	245,000	12,063.60
1984-09-20	8,950	8,950	8,610	8,800	254,000	12,077.30
1984-09-19	9,060	9,190	8,650	8,950	430,000	12,283.20
1984-09-18	9,200	9,300	9,100	9,100	281,000	12,489
1984-09-17	9,350	9,360	9,010	9,010	315,000	12,365.50
1984-09-14	9,640	9,650	9,460	9,490	413,000	13,024.30
1984-09-13	9,900	9,930	9,610	9,610	753,001	13,189
1984-09-12	9,510	9,880	9,410	9,810	1,164,001	13,463.40
1984-09-11	9,320	9,660	9,210	9,450	1,053,001	12,969.40
1984-09-10	9,350	9,450	9,230	9,230	273,000	12,667.40
1984-09-07	8,850	9,420	8,820	9,270	710,001	12,722.30
1984-09-06	8,840	8,850	8,690	8,800	295,000	12,077.30
1984-09-05	8,700	8,990	8,600	8,860	355,000	12,159.60
1984-09-04	8,950	9,070	8,850	8,890	181,000	12,200.80
1984-09-03	9,010	9,150	8,900	8,900	110,000	12,214.50
1984-09-01	9,100	9,130	8,890	9,010	197,000	12,365.50
1984-08-31	9,130	9,230	9,060	9,080	222,000	12,461.60
1984-08-30	9,340	9,350	9,150	9,230	183,000	12,667.40
1984-08-29	9,320	9,420	9,170	9,350	724,001	12,832.10
1984-08-28	9,450	9,530	9,030	9,120	817,001	12,516.50
1984-08-27	9,170	9,400	9,100	9,350	1,153,001	12,832.10
1984-08-25	8,760	8,950	8,760	8,870	151,000	12,173.40
1984-08-24	8,890	9,100	8,510	8,730	479,000	11,981.20
1984-08-23	8,630	8,890	8,350	8,810	535,001	12,091
1984-08-22	8,880	8,900	8,480	8,730	333,000	11,981.20
1984-08-21	9,000	9,150	8,850	8,910	544,001	12,228.30
1984-08-20	8,620	9,080	8,600	8,920	332,000	12,242
1984-08-18	8,780	8,890	8,620	8,720	391,000	11,967.50
1984-08-17	9,290	9,290	8,880	8,880	442,000	12,187.10
1984-08-16	9,200	9,250	9,010	9,240	420,000	12,681.20
1984-08-15	9,410	9,460	9,090	9,200	665,001	12,626.30
1984-08-14	9,140	9,220	8,950	9,010	550,001	12,365.50
1984-08-13	9,390	9,560	9,050	9,060	904,001	12,434.10
1984-08-10	8,690	9,490	8,600	9,340	2,033,002	12,818.40
1984-08-09	8,670	8,930	8,350	8,780	2,256,002	12,049.80
1984-08-08	8,550	8,970	8,480	8,970	2,568,002	12,310.60
1984-08-07	7,750	8,040	7,650	7,970	596,001	10,938.20
1984-08-06	7,890	7,950	7,770	7,770	289,000	10,663.70
1984-08-04	8,050	8,050	7,800	7,950	621,001	10,910.70
1984-08-03	7,720	8,130	7,660	8,030	1,689,002	11,020.50
1984-08-02	7,890	8,100	7,720	7,920	1,684,002	10,869.60
1984-08-01	7,750	7,890	7,700	7,800	1,682,002	10,704.90
1984-07-31	7,500	7,640	7,420	7,630	753,001	10,471.60
1984-07-30	7,360	7,490	7,200	7,390	402,000	10,142.20
1984-07-28	7,350	7,440	7,260	7,260	629,001	9,963.77
1984-07-27	7,610	7,610	7,450	7,450	583,001	10,224.50
1984-07-26	7,620	7,720	7,480	7,510	1,158,001	10,306.90
1984-07-25	7,490	7,780	7,460	7,700	1,920,002	10,567.60
1984-07-24	7,090	7,510	7,050	7,430	1,425,001	10,197.10
1984-07-23	7,450	7,500	7,030	7,030	986,001	9,648.11
1984-07-21	6,950	7,350	6,950	7,350	934,001	10,087.30
1984-07-20	6,740	6,850	6,640	6,850	453,000	9,401.08
1984-07-19	6,810	6,940	6,620	6,690	394,000	9,181.49
1984-07-18	6,960	7,100	6,860	6,860	685,001	9,414.80
1984-07-17	7,260	7,270	6,860	6,860	1,087,001	9,414.80
1984-07-16	7,200	7,270	7,100	7,170	1,541,001	9,840.25
1984-07-13	7,000	7,050	6,760	7,000	1,451,001	9,606.94
1984-07-12	6,750	6,940	6,650	6,900	1,213,001	9,469.70
1984-07-11	6,790	6,970	6,760	6,800	2,444,002	9,332.46
1984-07-10	6,700	6,800	6,600	6,640	2,482,002	9,112.87
1984-07-09	6,150	6,500	6,100	6,500	1,394,001	8,920.73
1984-07-07	5,950	6,100	5,810	6,100	215,000	8,371.76
1984-07-06	5,800	5,890	5,700	5,850	156,000	8,028.66
1984-07-05	6,100	6,100	5,900	5,900	307,000	8,097.28
1984-07-04	5,880	6,060	5,820	5,890	401,000	8,083.55
1984-07-03	5,890	5,960	5,700	5,860	263,000	8,042.38
1984-07-02	6,150	6,230	5,950	5,990	270,000	8,220.79
1984-06-30	6,320	6,400	6,120	6,200	275,000	8,509
1984-06-29	6,300	6,520	6,230	6,420	1,103,001	8,810.94
1984-06-28	6,190	6,370	5,950	6,200	580,001	8,509
1984-06-27	6,000	6,230	5,920	6,150	1,110,001	8,440.38
1984-06-26	5,200	5,900	5,150	5,730	541,001	7,863.97
1984-06-25	5,400	5,400	5,130	5,300	302,000	7,273.83
1984-06-23	5,710	5,710	5,270	5,500	306,000	7,548.31
1984-06-22	5,800	6,000	5,700	5,750	235,000	7,891.41
1984-06-21	5,910	6,000	5,580	6,000	698,001	8,234.52
1984-06-20	6,360	6,390	5,810	5,940	654,001	8,152.17
1984-06-19	6,510	6,610	6,310	6,310	680,001	8,659.97
1984-06-18	6,450	6,710	6,350	6,420	672,001	8,810.94
1984-06-16	6,450	6,500	6,330	6,380	431,000	8,756.04
1984-06-15	6,280	6,630	6,280	6,550	841,001	8,989.35
1984-06-14	6,790	6,810	6,450	6,460	989,001	8,865.83
1984-06-13	6,450	6,830	6,350	6,740	1,750,002	9,250.11
1984-06-12	6,400	6,610	6,320	6,400	902,001	8,783.49
1984-06-11	6,650	6,870	6,400	6,400	1,459,001	8,783.49
1984-06-08	5,830	6,700	5,820	6,650	2,150,002	9,126.59
1984-06-07	5,800	6,000	5,800	5,800	655,001	7,960.04
1984-06-06	5,830	6,150	5,750	5,900	707,001	8,097.28
1984-06-05	6,260	6,380	5,900	5,900	823,001	8,097.28
1984-06-04	6,190	6,340	5,800	6,240	1,539,001	8,563.90
1984-06-02	6,330	6,430	6,200	6,210	1,038,001	8,522.73
1984-06-01	6,080	6,400	6,010	6,300	2,240,002	8,646.25
1984-05-31	6,000	6,290	5,850	6,100	2,702,003	8,371.76
1984-05-30	5,750	5,950	5,700	5,900	3,179,003	8,097.28
1984-05-29	5,450	5,600	5,270	5,600	2,047,002	7,685.55
1984-05-28	5,300	5,440	5,150	5,260	449,000	7,218.93
1984-05-26	5,100	5,400	5,080	5,400	751,001	7,411.07
1984-05-25	5,410	5,480	4,830	4,900	1,326,001	6,724.86
1984-05-24	4,760	5,210	4,760	5,210	716,001	7,150.31
1984-05-23	4,650	4,880	4,560	4,710	600,001	6,464.10
1984-05-22	4,710	4,860	4,530	4,700	827,001	6,450.37
1984-05-21	5,200	5,200	4,830	4,860	392,000	6,669.96
1984-05-19	5,290	5,400	5,150	5,240	348,000	7,191.48
1984-05-18	5,050	5,350	5,020	5,190	838,001	7,122.86
1984-05-17	5,430	5,600	5,100	5,250	884,001	7,205.20
1984-05-16	5,770	5,820	5,400	5,400	2,083,002	7,411.07
1984-05-15	5,020	5,470	4,960	5,470	1,420,001	7,507.14
1984-05-14	4,690	4,990	4,490	4,970	1,025,001	6,820.93
1984-05-11	5,600	5,600	5,090	5,090	1,178,001	6,985.62
1984-05-10	5,640	5,700	5,460	5,560	2,078,002	7,630.65
1984-05-09	5,250	5,430	5,070	5,340	2,163,002	7,328.72
1984-05-08	5,020	5,430	4,990	5,350	3,143,003	7,342.45
1984-05-07	4,760	5,050	4,720	4,950	2,311,002	6,793.48
1984-05-04	4,240	4,710	4,220	4,710	1,867,002	6,464.10
1984-05-02	4,260	4,280	4,150	4,210	793,001	5,777.89
1984-05-01	4,350	4,360	4,210	4,300	1,647,002	5,901.41
1984-04-28	4,190	4,300	4,190	4,300	1,632,002	5,901.41
1984-04-27	4,100	4,100	3,930	4,040	2,160,002	5,544.58
1984-04-26	3,880	4,050	3,860	4,050	2,700,003	5,558.30
1984-04-25	3,700	3,830	3,650	3,810	1,471,001	5,228.92
1984-04-24	3,850	3,890	3,600	3,650	1,121,001	5,009.33
1984-04-23	3,600	3,890	3,490	3,830	2,273,002	5,256.37
1984-04-21	3,730	3,730	3,730	3,730	1,537,001	5,119.13
1984-04-20	2,940	3,230	2,930	3,230	1,460,001	4,432.92
1984-04-19	2,870	2,950	2,820	2,930	302,000	4,021.19
1984-04-18	2,900	2,900	2,810	2,830	59,000	3,883.95
1984-04-17	2,940	2,950	2,860	2,860	72,000	3,925.12
1984-04-16	2,840	2,940	2,840	2,900	208,000	3,980.02
1984-04-13	2,850	2,990	2,810	2,880	170,000	3,952.57
1984-04-12	2,640	2,810	2,640	2,810	84,000	3,856.50
1984-04-11	2,700	2,700	2,610	2,680	35,000	3,678.09
1984-04-10	2,680	2,760	2,680	2,680	100,000	3,678.09
1984-04-09	2,710	2,710	2,680	2,690	29,000	3,691.81
1984-04-06	2,750	2,750	2,710	2,750	17,000	3,774.15
1984-04-05	2,810	2,840	2,710	2,780	112,000	3,815.33
1984-04-04	2,730	2,880	2,730	2,800	100,000	3,842.78
1984-04-03	2,710	2,750	2,710	2,720	35,000	3,732.98
1984-04-02	2,670	2,700	2,660	2,700	60,000	3,705.53
1984-03-30	2,750	2,750	2,720	2,750	9,000	3,774.15
1984-03-29	2,710	2,800	2,710	2,770	76,000	3,801.60
1984-03-28	2,600	2,690	2,560	2,690	207,000	3,691.81
1984-03-27	2,570	2,600	2,500	2,530	314,000	3,306.88
1984-03-26	2,680	2,710	2,610	2,610	176,000	3,411.44
1984-03-24	2,750	2,750	2,680	2,710	77,000	3,542.15
1984-03-23	2,670	2,760	2,670	2,760	177,000	3,607.50
1984-03-22	2,630	2,680	2,620	2,650	212,000	3,463.73
1984-03-21	2,620	2,670	2,610	2,620	146,000	3,424.51
1984-03-19	2,600	2,600	2,580	2,580	129,000	3,372.23
1984-03-17	2,660	2,660	2,570	2,580	72,000	3,372.23
1984-03-16	2,690	2,700	2,670	2,700	121,000	3,529.08
1984-03-15	2,760	2,800	2,700	2,700	105,000	3,529.08
1984-03-14	2,850	2,890	2,760	2,760	64,000	3,607.50
1984-03-13	2,880	2,880	2,810	2,820	81,000	3,685.93
1984-03-12	2,830	2,900	2,830	2,890	41,000	3,777.42
1984-03-09	2,800	2,880	2,780	2,820	112,000	3,685.93
1984-03-08	2,820	2,820	2,750	2,780	44,000	3,633.65
1984-03-07	2,840	2,880	2,810	2,830	62,000	3,699
1984-03-06	2,790	2,800	2,750	2,800	41,000	3,659.79
1984-03-05	2,740	2,820	2,740	2,790	51,000	3,646.72
1984-03-03	2,720	2,750	2,710	2,710	109,000	3,542.15
1984-03-02	2,700	2,770	2,700	2,730	192,000	3,568.29
1984-03-01	2,750	2,750	2,700	2,700	284,000	3,529.08
1984-02-29	2,850	2,880	2,810	2,810	88,000	3,672.86
1984-02-28	2,940	2,950	2,830	2,890	106,000	3,777.42
1984-02-27	2,860	2,930	2,860	2,910	95,000	3,803.56
1984-02-25	2,830	2,890	2,830	2,880	108,000	3,764.35
1984-02-24	2,900	2,920	2,820	2,820	109,000	3,685.93
1984-02-23	2,950	2,950	2,880	2,880	111,000	3,764.35
1984-02-22	2,930	2,950	2,870	2,950	146,000	3,855.85
1984-02-21	3,010	3,010	2,850	2,890	120,000	3,777.42
1984-02-20	3,070	3,090	3,010	3,010	35,000	3,934.27
1984-02-18	3,000	3,110	3,000	3,020	94,000	3,947.34
1984-02-17	3,210	3,210	3,150	3,150	95,000	4,117.26
1984-02-16	3,160	3,240	3,160	3,230	110,000	4,221.82
1984-02-15	3,240	3,260	3,160	3,160	97,000	4,130.33
1984-02-14	3,300	3,340	3,220	3,250	100,000	4,247.97
1984-02-13	3,190	3,360	3,160	3,290	108,000	4,300.25
1984-02-10	3,130	3,190	3,120	3,190	84,000	4,169.54
1984-02-09	3,160	3,170	3,130	3,130	117,000	4,091.12
1984-02-08	3,220	3,250	3,180	3,200	139,000	4,182.61
1984-02-07	3,180	3,270	3,150	3,210	71,000	4,195.68
1984-02-06	3,260	3,260	3,190	3,190	45,000	4,169.54
1984-02-04	3,310	3,310	3,220	3,250	101,000	4,247.97
1984-02-03	3,240	3,300	3,230	3,260	124,000	4,261.04
1984-02-02	3,160	3,280	3,160	3,210	200,000	4,195.68
1984-02-01	3,180	3,220	3,130	3,160	142,000	4,130.33
1984-01-31	3,180	3,180	3,130	3,150	131,000	4,117.26
1984-01-30	3,280	3,320	3,180	3,180	150,000	4,156.47
1984-01-27	3,160	3,190	3,120	3,120	139,000	4,078.05
1984-01-26	3,270	3,270	3,180	3,210	113,000	4,195.68
1984-01-25	3,300	3,340	3,250	3,290	187,000	4,300.25
1984-01-24	3,260	3,290	3,250	3,280	125,000	4,287.18
1984-01-23	3,410	3,430	3,370	3,370	143,000	4,404.81
1984-01-21	3,390	3,440	3,360	3,410	110,000	4,457.10
1984-01-20	3,280	3,390	3,260	3,360	98,000	4,391.74
1984-01-19	3,290	3,300	3,230	3,230	144,000	4,221.82
1984-01-18	3,450	3,450	3,330	3,340	229,000	4,365.60
1984-01-17	3,420	3,460	3,390	3,460	330,000	4,522.45
1984-01-13	3,340	3,420	3,300	3,370	249,000	4,404.81
1984-01-12	3,440	3,450	3,350	3,360	340,000	4,391.74
1984-01-11	3,320	3,460	3,320	3,450	1,229,001	4,509.38
1984-01-10	3,270	3,330	3,250	3,320	252,000	4,339.46
1984-01-09	3,270	3,330	3,250	3,270	333,000	4,274.11
1984-01-07	3,310	3,310	3,220	3,220	297,000	4,208.75
1984-01-06	3,120	3,290	3,080	3,260	394,000	4,261.04
1984-01-05	2,990	3,070	2,990	3,070	150,000	4,012.69
1984-01-04	3,070	3,070	2,980	3,020	55,000	3,947.34

分割・併合履歴： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株