4534 持田製薬(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275,9305,9405,9005,90077,0008,097.28
1986-12-265,9105,9505,9105,91064,0008,111
1986-12-255,9506,0005,9105,99097,0008,220.79
1986-12-245,9506,0005,9505,95080,0008,165.90
1986-12-236,0006,0405,9505,95094,0008,165.90
1986-12-226,1006,1005,9505,960113,0008,179.62
1986-12-196,0406,1006,0106,10064,0008,371.76
1986-12-186,0506,0606,0006,05062,0008,303.14
1986-12-176,1006,1006,0506,06052,0008,316.86
1986-12-166,1106,1506,0706,07058,0008,330.59
1986-12-156,1106,2006,1006,10047,0008,371.76
1986-12-126,1006,1006,0606,06071,0008,316.86
1986-12-116,2006,2006,0806,08068,0008,344.31
1986-12-106,1006,2006,1006,20084,0008,509
1986-12-096,1006,1106,0506,11080,0008,385.49
1986-12-086,0606,2006,0606,10017,0008,371.76
1986-12-066,1506,1506,0806,09038,0008,358.04
1986-12-056,1506,1506,1006,10075,0008,371.76
1986-12-046,1806,2506,1506,15090,0008,440.38
1986-12-036,1506,2506,1106,150106,0008,440.38
1986-12-026,1506,1706,1006,120105,0008,399.21
1986-12-016,3106,3406,1606,16039,0008,454.11
1986-11-296,2006,2006,1506,15043,0008,440.38
1986-11-286,1906,3006,1906,20046,0008,509
1986-11-276,1506,2506,1506,19069,0008,495.28
1986-11-266,2306,2506,1506,16078,0008,454.11
1986-11-256,2806,2906,2206,22050,0008,536.45
1986-11-226,2206,3006,2206,22055,0008,536.45
1986-11-216,4006,4006,2506,250134,0008,577.62
1986-11-206,2406,3606,2406,30025,0008,646.25
1986-11-196,2006,2506,1906,22070,0008,536.45
1986-11-186,2106,2206,2006,20031,0008,509
1986-11-176,2606,2606,2006,20072,0008,509
1986-11-146,2306,3406,2106,30090,0008,646.25
1986-11-136,3006,3306,2506,25064,0008,577.62
1986-11-126,3506,3906,2806,30067,0008,646.25
1986-11-116,4406,4506,3806,380117,0008,756.04
1986-11-106,3606,4606,3006,34055,0008,701.14
1986-11-076,2206,2706,2006,260163,0008,591.35
1986-11-066,2506,3606,2006,22089,0008,536.45
1986-11-056,3806,3806,2606,26080,0008,591.35
1986-11-046,5006,5406,4006,40096,0008,783.49
1986-11-016,2006,4806,1906,480165,0008,893.28
1986-10-316,1506,2506,1506,200123,0008,509
1986-10-306,2206,2406,0506,060211,0008,316.86
1986-10-296,1306,2406,0906,120395,0008,399.21
1986-10-286,2606,2906,2006,24031,0008,563.90
1986-10-276,1206,3106,1206,26024,0008,591.35
1986-10-256,1806,2206,1206,12028,0008,399.21
1986-10-246,2506,2906,2006,20080,0008,509
1986-10-236,6506,6506,3406,450117,0008,852.11
1986-10-226,7906,7906,5206,650249,0009,126.59
1986-10-216,7806,8806,5006,590252,0009,044.25
1986-10-206,4906,7506,4906,730302,0009,236.39
1986-10-176,2606,4806,2606,290114,0008,632.52
1986-10-166,2806,3306,2306,25060,0008,577.62
1986-10-156,3006,4506,2806,280121,0008,618.80
1986-10-146,1006,3006,0806,30053,0008,646.25
1986-10-136,0006,2006,0006,08038,0008,344.31
1986-10-096,0506,1006,0006,04062,0008,289.42
1986-10-086,1506,1806,0606,06055,0008,316.86
1986-10-076,2806,2806,1006,10025,0008,371.76
1986-10-066,3806,3806,2506,25026,0008,577.62
1986-10-046,1806,2906,1706,29051,0008,632.52
1986-10-036,0006,1906,0006,17061,0008,467.83
1986-10-025,9106,0605,9006,000115,0008,234.52
1986-10-016,0006,0505,9005,900152,0008,097.28
1986-09-306,1606,2006,0806,16047,0008,454.11
1986-09-296,4506,4506,1906,20041,0008,509
1986-09-276,3606,3906,3006,39041,0008,769.76
1986-09-266,3106,5306,3006,300284,0008,646.25
1986-09-256,4406,4406,2506,25078,0008,577.62
1986-09-246,7606,7606,4306,43054,0008,824.66
1986-09-226,9407,0306,7906,810269,0009,346.18
1986-09-196,8806,9306,7906,870145,0009,428.52
1986-09-186,7106,9506,7006,780269,0009,305.01
1986-09-176,8506,9006,6006,650299,0009,126.59
1986-09-166,1306,1505,9006,15075,0008,440.38
1986-09-125,8506,0005,8505,90092,0008,097.28
1986-09-116,1006,1006,0506,05064,0008,303.14
1986-09-106,2506,2506,0506,070105,0008,330.59
1986-09-096,0006,0506,0006,05012,0008,303.14
1986-09-086,1506,2006,0006,15020,0008,440.38
1986-09-066,0006,1506,0006,14074,0008,426.66
1986-09-056,0106,1006,0006,06083,0008,316.86
1986-09-046,2206,2205,9005,950109,0008,165.90
1986-09-036,2306,3006,1506,30039,0008,646.25
1986-09-026,2506,2506,1306,13073,0008,412.93
1986-09-016,4006,4006,2106,33048,0008,687.42
1986-08-306,3206,3706,3206,36021,0008,728.59
1986-08-296,5006,6006,3506,35039,0008,714.87
1986-08-286,3106,4706,3006,44060,0008,838.38
1986-08-276,3506,4806,3506,35056,0008,714.87
1986-08-266,6006,6006,3506,35051,0008,714.87
1986-08-256,4206,4906,4106,45059,0008,852.11
1986-08-236,4706,4806,4106,41040,0008,797.21
1986-08-226,5306,5306,4506,50064,0008,920.73
1986-08-216,7006,7006,5106,52060,0008,948.18
1986-08-206,6006,8106,6006,810110,0009,346.18
1986-08-196,5107,0006,4207,000101,0009,606.94
1986-08-186,7006,7006,5106,54054,0008,975.63
1986-08-156,6506,7306,6006,61054,0009,071.70
1986-08-146,5306,5706,5006,55092,0008,989.35
1986-08-136,6006,7106,5106,510143,0008,934.45
1986-08-126,8906,8906,5106,71079,0009,208.94
1986-08-116,7906,9006,6006,90025,0009,469.70
1986-08-086,5606,7206,5106,590101,0009,044.25
1986-08-076,6006,6106,5106,560116,0009,003.07
1986-08-066,6506,6506,5806,600249,0009,057.97
1986-08-056,6806,7506,6706,710236,0009,208.94
1986-08-046,7306,7506,6706,750102,0009,263.83
1986-08-026,8106,8706,7206,72058,0009,222.66
1986-08-016,8006,8506,6106,620138,0009,085.42
1986-07-316,8606,9006,8006,900161,0009,469.70
1986-07-306,9606,9606,9006,90086,0009,469.70
1986-07-297,0407,0406,9106,930102,0009,510.87
1986-07-287,2007,2107,0407,07036,0009,703.01
1986-07-267,1007,2507,1007,10028,0009,744.18
1986-07-257,2407,3607,1907,250132,0009,950.04
1986-07-247,2507,2807,0007,190107,0009,867.70
1986-07-237,1007,1206,9506,95086,0009,538.32
1986-07-226,9607,0606,9506,95044,0009,538.32
1986-07-217,2007,2006,9107,06031,0009,689.28
1986-07-197,4007,4007,2507,30055,00010,018.70
1986-07-187,3507,5007,3507,450263,00010,224.50
1986-07-177,0407,3007,0307,290192,00010,004.90
1986-07-166,8807,0006,8506,990114,0009,593.21
1986-07-156,9106,9206,8806,89045,0009,455.97
1986-07-146,9507,0006,8806,88036,0009,442.25
1986-07-116,8606,9506,8606,86052,0009,414.80
1986-07-106,9107,0006,8506,85069,0009,401.08
1986-07-096,9907,0506,9106,91086,0009,483.42
1986-07-087,1007,2007,0507,09097,0009,730.46
1986-07-077,4107,4207,1107,200115,0009,881.42
1986-07-057,0007,4006,9907,400132,00010,155.90
1986-07-046,8606,9506,8406,950109,0009,538.32
1986-07-036,8506,9006,8106,85085,0009,401.08
1986-07-026,9006,9606,9006,93059,0009,510.87
1986-07-017,0507,0506,9006,90064,0009,469.70
1986-06-307,0607,1007,0007,04036,0009,661.84
1986-06-287,0007,1007,0007,05040,0009,675.56
1986-06-276,8006,9506,8006,950125,0009,538.32
1986-06-266,9006,9506,8206,82073,0009,359.90
1986-06-257,0007,0006,9006,90050,0009,469.70
1986-06-246,9106,9806,9006,980124,0009,579.49
1986-06-236,9207,0006,9007,00075,0009,606.94
1986-06-216,9607,0606,9106,92046,0009,497.15
1986-06-207,0007,0606,9607,06074,0009,689.28
1986-06-196,9507,1506,9507,10027,0009,744.18
1986-06-187,1507,2007,1007,19055,0009,867.70
1986-06-177,1507,2107,0107,20047,0009,881.42
1986-06-167,3007,3507,2607,30066,00010,018.70
1986-06-136,9207,1406,9207,05081,0009,675.56
1986-06-126,9207,0006,9206,920101,0009,497.15
1986-06-117,1007,1006,9006,92095,0009,497.15
1986-06-106,9007,0706,9007,07078,0009,703.01
1986-06-097,1007,2007,0807,10072,0009,744.18
1986-06-077,1707,1907,1507,19034,0009,867.70
1986-06-067,1507,2507,1507,20073,0009,881.42
1986-06-057,2607,2907,1507,15094,0009,812.80
1986-06-047,3207,3207,2507,25079,0009,950.04
1986-06-037,3607,4307,3207,32039,00010,046.10
1986-06-027,4007,4007,3007,30039,00010,018.70
1986-05-317,3307,4307,3307,40032,00010,155.90
1986-05-307,4907,4907,3007,33074,00010,059.80
1986-05-297,3707,5307,3707,39058,00010,142.20
1986-05-287,3607,3707,2807,290143,00010,004.90
1986-05-277,3907,4107,2707,28093,0009,991.22
1986-05-267,4707,5007,3607,37072,00010,114.70
1986-05-247,3007,3707,3007,37029,00010,114.70
1986-05-237,3507,4507,3007,30074,00010,018.70
1986-05-227,4407,5107,3007,330181,00010,059.80
1986-05-217,8307,8307,4007,430144,00010,197.10
1986-05-207,4407,7407,3507,65072,00010,499
1986-05-197,3007,5007,2507,340126,00010,073.60
1986-05-177,2007,2807,2007,20088,0009,881.42
1986-05-167,5007,5107,1507,200216,0009,881.42
1986-05-157,5007,6007,4907,550125,00010,361.80
1986-05-147,6807,6807,5007,510100,00010,306.90
1986-05-137,5507,7007,5507,60057,00010,430.40
1986-05-127,7007,8607,6007,650102,00010,499
1986-05-097,9007,9107,6007,650101,00010,499
1986-05-088,0708,1407,8007,800116,00010,704.90
1986-05-078,0208,1507,9808,050132,00011,048
1986-05-068,3608,4108,0408,050130,00011,048
1986-05-028,0008,3007,9908,260548,00111,336.20
1986-05-017,8107,9007,6407,800135,00010,704.90
1986-04-307,4207,8007,4207,790311,00010,691.20
1986-04-287,6007,6007,4107,41062,00010,169.60
1986-04-267,5607,6007,5107,54097,00010,348
1986-04-257,5607,7707,5507,66069,00010,512.70
1986-04-247,3907,5507,3907,390113,00010,142.20
1986-04-237,5507,5507,4507,45055,00010,224.50
1986-04-227,5807,5807,5007,55067,00010,361.80
1986-04-217,6907,6907,5807,59054,00010,416.70
1986-04-197,6107,6507,5607,64049,00010,485.30
1986-04-187,6507,8007,5507,580114,00010,402.90
1986-04-177,6607,6907,5807,59073,00010,416.70
1986-04-167,7907,8507,5507,560144,00010,375.50
1986-04-157,8507,8507,7507,780160,00010,677.40
1986-04-148,0908,2408,0408,050212,00011,048
1986-04-118,3508,3908,1008,120313,00011,144
1986-04-107,9908,2807,9508,250348,00011,322.50
1986-04-098,0408,0907,8407,840190,00010,759.80
1986-04-087,7207,9407,7007,94082,00010,897
1986-04-078,0008,1007,8207,820282,00010,732.30
1986-04-057,8007,8507,7007,850165,00010,773.50
1986-04-047,7007,7007,5507,55098,00010,361.80
1986-04-037,8707,8707,6407,750130,00010,636.30
1986-04-027,7007,9007,6907,890291,00010,828.40
1986-04-017,4007,8007,3007,650348,00010,499
1986-03-317,4007,6007,3407,450195,00010,224.50
1986-03-297,1007,4007,1007,390108,00010,142.20
1986-03-287,1907,3407,1007,110131,0009,757.91
1986-03-277,2007,4007,2007,300164,00010,018.70
1986-03-267,2407,4007,0007,310125,00010,032.40
1986-03-256,8007,4006,8007,300262,00010,018.70
1986-03-246,7006,9006,7006,85089,0009,401.08
1986-03-226,8006,8106,7506,75042,0009,263.83
1986-03-206,8007,0906,8006,90066,0009,469.70
1986-03-196,7306,9606,7306,90088,0009,469.70
1986-03-186,7506,8006,7006,75075,0009,263.83
1986-03-176,9006,9106,7606,76067,0009,277.56
1986-03-156,7006,9006,6906,89060,0009,455.97
1986-03-146,9006,9806,8006,90086,0009,469.70
1986-03-136,6506,9606,6006,900219,0009,469.70
1986-03-126,9507,0006,7006,750304,0009,263.83
1986-03-116,9207,0006,9207,000162,0009,606.94
1986-03-107,1907,1906,9907,020117,0009,634.39
1986-03-077,2007,3007,0507,290103,00010,004.90
1986-03-067,1107,1307,0307,110135,0009,757.91
1986-03-057,2507,2707,1007,150132,0009,812.80
1986-03-047,4007,4007,2207,230126,0009,922.60
1986-03-037,5007,5707,2807,30086,00010,018.70
1986-03-017,1007,4007,0907,30065,00010,018.70
1986-02-287,4007,4006,8507,000224,0009,606.94
1986-02-277,5007,5707,3207,400139,00010,155.90
1986-02-267,5607,6707,5507,580124,00010,402.90
1986-02-257,7507,7907,5507,55070,00010,361.80
1986-02-247,8507,9307,6507,85084,00010,773.50
1986-02-227,8907,8907,7207,75041,00010,636.30
1986-02-217,7108,0007,7107,90074,00010,842.10
1986-02-207,9507,9507,7407,74088,00010,622.50
1986-02-198,2008,2107,8007,950106,00010,910.70
1986-02-187,9107,9107,7707,80067,00010,704.90
1986-02-177,7208,0007,7207,81086,00010,718.60
1986-02-157,8707,8707,7107,800109,00010,704.90
1986-02-148,2308,3807,8607,860158,00010,787.20
1986-02-138,4508,5508,1408,170201,00011,212.70
1986-02-128,8108,9508,7508,750140,00012,008.70
1986-02-108,4308,8008,4208,780242,00012,049.80
1986-02-078,4908,7108,3608,420285,00011,555.80
1986-02-068,7809,0008,4808,590473,00011,789.10
1986-02-059,0009,1908,6608,800958,00112,077.30
1986-02-048,0708,9708,0708,9701,003,00112,310.60
1986-02-037,8908,1507,7907,970362,00010,938.20
1986-02-018,3008,3007,8907,900800,00110,842.10
1986-01-317,6008,1007,6008,100676,00111,116.60
1986-01-306,5407,0006,5007,000169,0009,606.94
1986-01-296,7506,7506,6006,600124,0009,057.97
1986-01-286,7006,8006,6606,76080,0009,277.56
1986-01-276,4506,6806,4506,65086,0009,126.59
1986-01-256,6606,6906,5006,510120,0008,934.45
1986-01-246,8706,9006,6406,750122,0009,263.83
1986-01-236,6706,8006,6206,770140,0009,291.28
1986-01-226,6506,7506,6306,670133,0009,154.04
1986-01-216,7206,8806,7006,800105,0009,332.46
1986-01-206,7506,7506,6106,70052,0009,195.21
1986-01-186,7106,7206,5906,700166,0009,195.21
1986-01-176,8306,9206,7606,76057,0009,277.56
1986-01-166,9306,9506,8006,88077,0009,442.25
1986-01-146,8906,9506,8406,850103,0009,401.08
1986-01-136,9807,0306,8706,95090,0009,538.32
1986-01-107,3207,3606,9707,080240,0009,716.73
1986-01-096,5907,2506,5607,220299,0009,908.87
1986-01-086,5006,6506,4506,600212,0009,057.97
1986-01-076,7006,7106,1206,300525,0008,646.25
1986-01-066,8006,8506,7506,770178,0009,291.28
1986-01-047,0507,1006,9206,92034,0009,497.15

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