4534 持田製薬(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-286,9507,0506,9507,05087,0009,675.56
1985-12-277,0807,1507,0007,000115,0009,606.94
1985-12-266,9707,1006,8307,090334,0009,730.46
1985-12-257,1107,1506,9006,950159,0009,538.32
1985-12-247,2607,2607,0807,210175,0009,895.15
1985-12-237,4707,5107,3307,33042,00010,059.80
1985-12-217,3007,4207,3007,42049,00010,183.40
1985-12-207,4107,4107,2107,360190,00010,101
1985-12-197,6007,6107,4007,420145,00010,183.40
1985-12-187,7407,7807,6907,70062,00010,567.60
1985-12-177,7307,8507,7307,78050,00010,677.40
1985-12-167,9307,9907,7607,76045,00010,650
1985-12-137,9208,0107,8007,92058,00010,869.60
1985-12-127,8008,1107,8008,000104,00010,979.40
1985-12-118,0408,0607,7407,79070,00010,691.20
1985-12-108,2508,2508,0308,03086,00011,020.50
1985-12-098,3908,4708,1808,28085,00011,363.60
1985-12-078,1008,3008,1008,30075,00011,391.10
1985-12-068,1508,1507,9308,00098,00010,979.40
1985-12-057,7608,0007,7607,900125,00010,842.10
1985-12-047,5907,7107,5907,66054,00010,512.70
1985-12-037,8107,8807,5807,58068,00010,402.90
1985-12-027,8507,8507,5807,71092,00010,581.40
1985-11-307,5607,7907,5607,750143,00010,636.30
1985-11-297,5007,7207,5007,560120,00010,375.50
1985-11-287,8807,8807,5007,550164,00010,361.80
1985-11-277,8108,0007,7507,900293,00010,842.10
1985-11-267,6007,6007,3307,600321,00010,430.40
1985-11-257,7007,8007,5807,670145,00010,526.50
1985-11-227,8608,0007,5307,790393,00010,691.20
1985-11-217,8508,0207,7207,960313,00010,924.50
1985-11-208,2008,2607,9007,950252,00010,910.70
1985-11-198,5208,7107,8508,300508,00011,391.10
1985-11-189,1609,1608,5008,500309,00011,665.60
1985-11-169,4109,4109,2509,340116,00012,818.40
1985-11-159,5509,5609,4009,40095,00012,900.70
1985-11-149,6909,6909,3009,45066,00012,969.40
1985-11-139,6009,7509,4909,69066,00013,298.70
1985-11-129,8309,8309,4009,60044,00013,175.20
1985-11-119,6409,8509,5709,80052,00013,449.70
1985-11-089,4509,9109,3509,600237,00013,175.20
1985-11-079,9009,9009,2509,350105,00012,832.10
1985-11-069,6909,9509,5009,870169,00013,545.80
1985-11-059,3409,7009,2509,70059,00013,312.50
1985-11-029,2509,3209,1009,170263,00012,585.10
1985-11-019,5509,6009,2509,400212,00012,900.70
1985-10-319,6109,7109,5509,62060,00013,202.70
1985-10-309,6009,7709,5609,620161,00013,202.70
1985-10-299,80010,0109,5509,550130,00013,106.60
1985-10-289,6609,7509,6409,75060,00013,381.10
1985-10-269,8809,8809,5509,560110,00013,120.30
1985-10-259,6509,9809,6409,93092,00013,628.10
1985-10-249,7009,7109,5509,650125,00013,243.90
1985-10-239,9009,9109,7509,790113,00013,436
1985-10-229,93010,0409,8909,99081,00013,710.50
1985-10-2110,17010,1809,9009,950102,00013,655.60
1985-10-199,85010,1809,85010,18083,00013,971.20
1985-10-1810,50010,50010,01010,050149,00013,792.80
1985-10-1710,50010,69010,50010,51093,00014,424.10
1985-10-1610,70010,86010,50010,530162,00014,451.60
1985-10-1510,89011,20010,74010,740739,00114,739.80
1985-10-1410,69010,69010,69010,69094,00014,671.20
1985-10-119,6909,6909,5409,69073,00013,298.70
1985-10-099,6509,6509,5309,600162,00013,175.20
1985-10-089,5509,6409,4509,64060,00013,230.10
1985-10-079,6409,6409,4909,54056,00013,092.90
1985-10-059,6509,6709,5909,65066,00013,243.90
1985-10-049,3509,7109,3509,700123,00013,312.50
1985-10-039,2109,3909,2109,30083,00012,763.50
1985-10-029,4209,4209,1209,23090,00012,667.40
1985-10-019,3909,5209,0809,520142,00013,065.40
1985-09-309,8009,8009,3109,39076,00012,887
1985-09-289,2009,7009,1709,700249,00013,312.50
1985-09-279,6509,6509,3009,300145,00012,763.50
1985-09-2610,00010,0009,7509,800171,00013,449.70
1985-09-2510,26010,2709,95010,190126,00013,985
1985-09-2410,67010,67010,31010,44078,00014,328.10
1985-09-2110,54010,71010,50010,57077,00014,506.50
1985-09-2010,57010,68010,44010,68067,00014,657.40
1985-09-1910,59010,74010,55010,610104,00014,561.40
1985-09-1810,52010,65010,50010,55067,00014,479
1985-09-1710,74010,75010,50010,50057,00014,410.40
1985-09-1311,00011,00010,73010,740143,00014,739.80
1985-09-1210,87011,00010,87010,90047,00014,959.40
1985-09-1111,35011,36010,98010,980137,00015,069.20
1985-09-1010,86011,20010,86011,15062,00015,302.50
1985-09-0911,15011,16010,86011,00094,00015,096.60
1985-09-0711,49011,49011,23011,34092,00015,563.20
1985-09-0611,25011,67011,22011,500395,00015,782.80
1985-09-0511,20011,50011,20011,450451,00015,714.20
1985-09-0410,60011,00010,43010,980265,00015,069.20
1985-09-0310,85010,86010,50010,50061,00014,410.40
1985-09-0210,92010,99010,65010,650131,00014,616.30
1985-08-3110,30010,72010,30010,72079,00014,712.30
1985-08-309,90010,2209,90010,22084,00014,026.10
1985-08-299,90010,0909,9009,98076,00013,696.80
1985-08-2810,36010,40010,00010,100130,00013,861.40
1985-08-2710,09010,45010,09010,350106,00014,204.50
1985-08-2610,24010,30010,15010,150120,00013,930.10
1985-08-2410,36010,37010,20010,24066,00014,053.60
1985-08-2310,51010,66010,31010,310105,00014,149.60
1985-08-2210,60010,63010,35010,43064,00014,314.30
1985-08-2110,55010,70010,44010,600106,00014,547.70
1985-08-2010,27010,44010,20010,350125,00014,204.50
1985-08-1910,38010,38010,11010,210144,00014,012.40
1985-08-1710,72010,73010,43010,580114,00014,520.20
1985-08-1611,08011,10010,74010,750172,00014,753.50
1985-08-1510,89011,10010,85011,070107,00015,192.70
1985-08-1410,86011,00010,86010,90087,00014,959.40
1985-08-1310,91010,99010,79010,94064,00015,014.30
1985-08-1211,37011,38010,95011,010112,00015,110.30
1985-08-0910,81011,26010,76011,260236,00015,453.40
1985-08-0810,70010,96010,70010,760152,00014,767.20
1985-08-0710,70010,70010,48010,620173,00014,575.10
1985-08-0610,70010,95010,70010,700237,00014,684.90
1985-08-0510,99011,00010,70010,750117,00014,753.50
1985-08-0311,10011,10011,00011,01072,00015,110.30
1985-08-0211,15011,15010,90011,100168,00015,233.90
1985-08-0111,24011,25010,90010,990271,00015,082.90
1985-07-3110,84011,29010,84011,220261,00015,398.60
1985-07-3011,29011,39010,80010,800189,00014,822.10
1985-07-2911,00011,50010,99011,300220,00015,508.30
1985-07-2711,15011,41011,09011,200140,00015,371.10
1985-07-2610,70011,14010,70011,140188,00015,288.80
1985-07-2510,94010,98010,64010,640244,00014,602.50
1985-07-2411,60011,61011,12011,140175,00015,288.80
1985-07-2311,24011,59011,23011,400241,00015,645.60
1985-07-2211,50011,61011,09011,300371,00015,508.30
1985-07-2011,58011,99011,40011,400473,00015,645.60
1985-07-1911,09011,59010,88011,590698,00115,906.30
1985-07-1810,79011,09010,60011,090630,00115,220.10
1985-07-1710,59010,59010,59010,590107,00014,533.90
1985-07-169,79010,0909,79010,090108,00013,847.70
1985-07-159,7109,7109,5009,59050,00013,161.50
1985-07-129,4209,7109,4209,64059,00013,230.10
1985-07-119,8309,8509,4209,420110,00012,928.20
1985-07-1010,31010,3209,8909,92049,00013,614.40
1985-07-0910,22010,29010,17010,29084,00014,122.20
1985-07-089,9009,9009,7609,82083,00013,477.20
1985-07-0610,10010,10010,00010,00039,00013,724.20
1985-07-059,95010,3209,90010,30079,00014,135.90
1985-07-0410,16010,2109,9009,970111,00013,683
1985-07-0310,40010,51010,20010,290123,00014,122.20
1985-07-0210,96010,97010,37010,38096,00014,245.70
1985-07-0110,55010,85010,25010,850141,00014,890.80
1985-06-2911,00011,00010,67010,750279,00014,753.50
1985-06-2810,32010,62010,32010,620312,00014,575.10
1985-06-279,68010,1209,64010,12093,00013,888.90
1985-06-2610,29010,4009,6009,620308,00013,202.70
1985-06-259,70010,1009,70010,100234,00013,861.40
1985-06-249,4009,6009,3509,60068,00013,175.20
1985-06-229,3409,3709,0809,10068,00012,489
1985-06-218,9409,2408,8509,24062,00012,681.20
1985-06-208,9108,9108,6508,74044,00011,994.90
1985-06-198,8009,0008,7908,90065,00012,214.50
1985-06-188,7708,7908,6508,65049,00011,871.40
1985-06-178,9909,0108,6708,80052,00012,077.30
1985-06-159,2009,2008,9908,99043,00012,338.10
1985-06-148,5209,1208,5209,120199,00012,516.50
1985-06-139,1209,1308,9008,90032,00012,214.50
1985-06-129,2509,2509,1109,120420,00012,516.50
1985-06-118,9508,9508,9508,95083,00012,283.20
1985-06-108,2008,4508,2008,450159,00011,596.90
1985-06-078,2008,2008,2008,200162,00011,253.80
1985-06-069,0009,0108,7008,700141,00011,940.10
1985-06-059,4109,6109,0409,200205,00012,626.30
1985-06-049,2509,4009,2509,350318,00012,832.10
1985-06-039,4509,4509,4509,45093,00012,969.40
1985-06-0110,24010,25010,00010,000126,00013,724.20
1985-05-3110,48010,58010,32010,45099,00014,341.80
1985-05-3010,30010,35010,25010,280125,00014,108.50
1985-05-2910,50010,71010,30010,310163,00014,149.60
1985-05-2810,79010,91010,49010,500154,00014,410.40
1985-05-2711,24011,24010,79010,990115,00015,082.90
1985-05-2511,33011,33011,25011,260188,00015,453.40
1985-05-2410,89011,33010,89011,130423,00015,275
1985-05-2311,07011,30010,84010,950406,00015,028
1985-05-2210,54010,87010,50010,870177,00014,918.20
1985-05-2110,26010,39010,25010,370157,00014,232
1985-05-2010,24010,30010,20010,250100,00014,067.30
1985-05-1810,28010,44010,22010,22084,00014,026.10
1985-05-1710,45010,45010,15010,220203,00014,026.10
1985-05-1610,21010,52010,21010,300172,00014,135.90
1985-05-1510,76010,76010,21010,210190,00014,012.40
1985-05-1410,40010,79010,30010,700170,00014,684.90
1985-05-1310,65010,65010,21010,480102,00014,383
1985-05-1010,30010,79010,11010,700397,00014,684.90
1985-05-0910,80010,97010,69010,690113,00014,671.20
1985-05-0811,20011,20010,81011,000263,00015,096.60
1985-05-0711,00011,17010,76011,090393,00015,220.10
1985-05-0411,39011,39011,00011,000513,00015,096.60
1985-05-0210,50010,99010,42010,990683,00115,082.90
1985-05-0110,49010,50010,13010,490405,00014,396.70
1985-04-3010,30010,73010,10010,310502,00014,149.60
1985-04-2710,51010,51010,18010,250500,00014,067.30
1985-04-269,61010,0109,34010,0101,249,00113,737.90
1985-04-259,3109,5108,8909,510426,00013,051.70
1985-04-249,3509,3509,3409,340509,00012,818.40
1985-04-238,4108,8508,3708,850175,00012,145.90
1985-04-228,8008,8108,3208,350180,00011,459.70
1985-04-208,6508,9908,6508,800345,00012,077.30
1985-04-198,0008,5007,9908,500168,00011,665.60
1985-04-188,3508,3507,9008,000509,00010,979.40
1985-04-177,5508,1507,5508,150281,00011,185.20
1985-04-168,1408,1507,6507,650182,00010,499
1985-04-157,8008,1507,7808,150399,00011,185.20
1985-04-127,6507,6507,6507,650120,00010,499
1985-04-117,2007,2106,8006,850528,0019,401.08
1985-04-107,6407,7107,2507,300321,00010,018.70
1985-04-097,9507,9507,7007,740139,00010,622.50
1985-04-088,1008,2207,9007,980169,00010,951.90
1985-04-068,4508,4508,1008,10088,00011,116.60
1985-04-058,1008,2008,0108,050209,00011,048
1985-04-048,4008,4108,2008,20084,00011,253.80
1985-04-038,5008,5708,3608,470119,00011,624.40
1985-04-028,7508,7508,4908,69046,00011,926.30
1985-04-018,4908,8408,4108,70072,00011,940.10
1985-03-308,5008,5508,2708,45083,00011,596.90
1985-03-298,5008,7508,3808,560123,00011,747.90
1985-03-288,7308,8508,3508,380169,00011,500.90
1985-03-279,3509,3509,1109,110103,00012,502.70
1985-03-268,7409,3408,6409,340200,00012,818.40
1985-03-258,3508,8408,3508,840133,00012,132.20
1985-03-238,0408,3508,0408,34095,00011,446
1985-03-227,6108,3107,6108,140558,00111,171.50
1985-03-207,9107,9107,9107,910187,00010,855.80
1985-03-198,8108,8208,4108,410234,00011,542.10
1985-03-188,9709,1008,9008,91054,00012,228.30
1985-03-168,9009,1008,9009,10072,00012,489
1985-03-159,2909,4908,9609,100154,00012,489
1985-03-149,7509,7509,2609,390184,00012,887
1985-03-139,6509,6509,6509,650147,00013,243.90
1985-03-128,7509,1508,6509,150407,00012,557.60
1985-03-118,6508,6508,6508,650151,00011,871.40
1985-03-089,0109,2409,0109,150249,00012,557.60
1985-03-0710,00010,0109,5109,510180,00013,051.70
1985-03-0610,10010,37010,01010,010107,00013,737.90
1985-03-0510,01010,2509,89010,090152,00013,847.70
1985-03-0411,00011,19010,38010,380174,00014,245.70
1985-03-0210,41010,88010,40010,880149,00014,931.90
1985-03-019,82010,5009,82010,390649,00114,259.40
1985-02-2810,02010,02010,02010,020103,00013,751.60
1985-02-2710,82010,84010,52010,520244,00014,437.90
1985-02-2611,41011,69011,02011,020318,00015,124.10
1985-02-2511,72011,80011,50011,520157,00015,810.30
1985-02-2311,90012,00011,70011,72095,00016,084.80
1985-02-2211,78012,00011,78012,000146,00016,469
1985-02-2112,55012,65012,15012,180136,00016,716.10
1985-02-2011,45012,35011,35012,350224,00016,949.40
1985-02-1912,15012,29011,85011,850227,00016,263.20
1985-02-1812,65012,65012,35012,350145,00016,949.40
1985-02-1612,52012,95012,52012,850119,00017,635.60
1985-02-1513,00013,25012,90012,920268,00017,731.70
1985-02-1413,41013,45013,12013,200229,00018,115.90
1985-02-1313,61013,95013,42013,450141,00018,459
1985-02-1214,21014,30013,70013,700261,00018,802.20
1985-02-0813,93014,30013,85014,200943,00119,488.40
1985-02-0713,50013,88013,32013,810337,00018,953.10
1985-02-0613,95013,95013,30013,500219,00018,527.70
1985-02-0513,55013,85013,10013,750402,00018,870.80
1985-02-0413,80013,95013,48013,600227,00018,664.90
1985-02-0213,31014,00013,22013,980338,00019,186.40
1985-02-0114,00014,10013,31013,510628,00118,541.40
1985-01-3113,48013,80013,31013,800608,00118,939.40
1985-01-3013,00013,30013,00013,300480,00018,253.20
1985-01-2912,98013,07012,75012,800175,00017,567
1985-01-2813,01013,09012,69012,750227,00017,498.40
1985-01-2613,33013,34012,72013,150172,00018,047.30
1985-01-2513,28013,38012,79013,200323,00018,115.90
1985-01-2413,30013,50013,00013,290395,00018,239.50
1985-01-2312,67013,10012,50013,100436,00017,978.70
1985-01-2212,13012,79012,13012,600171,00017,292.50
1985-01-2112,80012,80012,33012,33034,00016,921.90
1985-01-1912,82012,93012,80012,830165,00017,608.10
1985-01-1812,13012,43012,10012,43070,00017,059.20
1985-01-1711,81012,00011,80011,930135,00016,373
1985-01-1612,31012,51012,01012,110145,00016,620
1985-01-1412,81012,82012,47012,51086,00017,169
1985-01-1112,61013,00012,61012,750151,00017,498.40
1985-01-1012,61012,90012,51012,790119,00017,553.20
1985-01-0912,91013,10012,35012,410312,00017,031.70
1985-01-0813,40013,40012,75012,800358,00017,567
1985-01-0712,20012,90012,15012,900178,00017,704.20
1985-01-0512,40012,40012,40012,40060,00017,018
1985-01-0413,60013,69012,90012,900329,00017,704.20

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