4534 持田製薬(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,5002,5002,3602,36041,0004,097.22
1990-12-272,3802,5402,3802,54046,0004,409.72
1990-12-262,3802,3802,3502,35079,0004,079.86
1990-12-252,5002,5402,4102,410531,0004,184.03
1990-12-212,5502,6002,5202,540534,0004,409.72
1990-12-202,6702,6702,6102,63050,0004,565.97
1990-12-192,7302,7302,6302,63034,0004,565.97
1990-12-182,7202,7202,6502,65013,0004,600.69
1990-12-172,6802,7502,6802,68011,0004,652.78
1990-12-142,8402,8402,7602,76057,0004,791.67
1990-12-132,6302,8002,6302,80064,0004,861.11
1990-12-122,6902,6902,6002,60075,0004,513.89
1990-12-112,5502,5502,5302,53080,0004,392.36
1990-12-102,6302,6302,5902,59027,0004,496.53
1990-12-072,5902,6502,5802,63055,0004,565.97
1990-12-062,4102,5002,4002,48056,0004,305.56
1990-12-052,3202,3602,3002,33075,0004,045.14
1990-12-042,5002,5002,3002,30067,0003,993.06
1990-12-032,6802,6802,5702,57032,0004,461.81
1990-11-302,5002,6002,5002,60042,0004,513.89
1990-11-292,7202,7202,6002,62041,0004,548.61
1990-11-282,8302,8502,7902,82023,0004,895.83
1990-11-272,8902,8902,8602,87025,0004,982.64
1990-11-262,8702,9002,8502,88021,0005,000
1990-11-222,7602,8702,7602,87024,0004,982.64
1990-11-212,7902,7902,7502,79020,0004,843.75
1990-11-202,9102,9502,8502,90042,0005,034.72
1990-11-192,8902,9002,8502,90026,0005,034.72
1990-11-162,8802,8802,7802,78035,0004,826.39
1990-11-152,9603,0002,9002,90044,0005,034.72
1990-11-142,9503,1202,9402,960267,0005,138.89
1990-11-092,6602,6802,6002,68083,0004,652.78
1990-11-082,6302,7002,6302,67038,0004,635.42
1990-11-072,8102,8102,6702,67076,0004,635.42
1990-11-062,9202,9502,8602,86045,0004,965.28
1990-11-052,8602,9202,8202,88027,0005,000
1990-11-022,8602,9002,8102,86065,0004,965.28
1990-11-012,9502,9602,8602,90086,0005,034.72
1990-10-313,0603,1003,0003,01087,0005,225.69
1990-10-303,1403,1503,0503,06082,0005,312.50
1990-10-292,9803,1902,9803,150160,0005,468.75
1990-10-262,8802,9902,8102,980195,0005,173.61
1990-10-252,8002,8802,7602,840103,0004,930.56
1990-10-242,7102,7602,6602,76061,0004,791.67
1990-10-232,6802,7402,6602,74088,0004,756.94
1990-10-222,6202,6802,6002,68054,0004,652.78
1990-10-192,6702,6702,6102,65044,0004,600.69
1990-10-182,5502,6002,5502,60033,0004,513.89
1990-10-172,5602,5802,5502,55034,0004,427.08
1990-10-162,6302,6302,6002,60068,0004,513.89
1990-10-152,5402,6402,5402,55033,0004,427.08
1990-10-122,5002,5002,4002,46079,0004,270.83
1990-10-112,5902,5902,5002,55041,0004,427.08
1990-10-092,7502,7902,6602,69075,0004,670.14
1990-10-082,6902,7502,6702,67054,0004,635.42
1990-10-052,7002,7302,6102,610105,0004,531.25
1990-10-042,4002,6802,3602,620159,0004,548.61
1990-10-032,4502,4502,3502,400100,0004,166.67
1990-10-022,1602,2502,1502,250243,0003,906.25
1990-10-012,3102,3102,0002,000159,0003,472.22
1990-09-282,4702,4702,3002,30091,0003,993.06
1990-09-272,7402,7402,5402,55082,0004,427.08
1990-09-262,8502,8502,7902,79050,0004,843.75
1990-09-252,8002,8102,8002,8109,0004,878.47
1990-09-212,8502,8502,7802,85065,0004,947.92
1990-09-202,8602,8702,8502,86021,0004,965.28
1990-09-192,8602,8702,8502,86047,0004,965.28
1990-09-182,9802,9802,8802,8808,0005,000
1990-09-172,9602,9802,9502,95033,0005,121.53
1990-09-143,0503,0502,9802,98031,0005,173.61
1990-09-133,0903,0903,0503,05018,0005,295.14
1990-09-123,1003,1403,0203,02021,0005,243.06
1990-09-113,0203,1003,0203,10073,0005,381.94
1990-09-102,9403,0302,9403,03017,0005,260.42
1990-09-072,8502,9802,8502,98039,0005,173.61
1990-09-062,9902,9902,8402,84041,0004,930.56
1990-09-053,0203,0202,9402,95045,0005,121.53
1990-09-043,1003,1203,0103,12015,0005,416.67
1990-09-033,1503,1503,1003,10019,0005,381.94
1990-08-313,1503,2003,1203,12040,0005,416.67
1990-08-303,0203,1503,0203,15032,0005,468.75
1990-08-293,0903,1003,0103,01034,0005,225.69
1990-08-283,0803,0802,9902,99066,0005,190.97
1990-08-273,0003,0002,9502,95052,0005,121.53
1990-08-242,8102,9802,8102,850127,0004,947.92
1990-08-233,1503,1502,8302,84078,0004,930.56
1990-08-223,2503,2503,1503,17091,0005,503.47
1990-08-213,3003,3503,2503,25021,0005,642.36
1990-08-203,2003,3503,1603,35039,0005,815.97
1990-08-173,2003,2503,2003,24048,0005,625
1990-08-163,4003,4003,3003,31023,0005,746.53
1990-08-153,3003,4503,3003,45049,0005,989.58
1990-08-143,1303,2403,1303,22055,0005,590.28
1990-08-133,3603,3603,1203,120130,0005,416.67
1990-08-103,4203,4203,3603,36050,0005,833.33
1990-08-093,4903,4903,3503,350142,0005,815.97
1990-08-083,5003,5703,4003,490147,0006,059.03
1990-08-073,4003,5703,4003,50078,0006,076.39
1990-08-063,6503,6603,6003,60047,0006,250
1990-08-033,7603,8503,7503,75041,0006,510.42
1990-08-023,8203,8303,7603,76076,0006,527.78
1990-08-013,8103,8703,8103,87036,0006,718.75
1990-07-313,8503,8603,8103,81058,0006,614.58
1990-07-303,8803,8803,8503,85014,0006,684.03
1990-07-274,0004,0003,8503,88071,0006,736.11
1990-07-264,0104,0103,9103,95041,0006,857.64
1990-07-254,0204,0203,9403,95030,0006,857.64
1990-07-244,0304,0303,9103,94081,0006,840.28
1990-07-234,0104,1204,0004,070437,0007,065.97
1990-07-203,9603,9603,8903,89045,0006,753.47
1990-07-193,9904,0003,8903,91039,0006,788.19
1990-07-183,9904,0003,9403,95031,0006,857.64
1990-07-174,0204,0204,0004,020133,0006,979.17
1990-07-163,9804,0203,9504,020193,0006,979.17
1990-07-133,9803,9803,9003,98054,0006,909.72
1990-07-123,9003,9503,8503,94044,0006,840.28
1990-07-113,8004,0003,8003,970147,0006,892.36
1990-07-103,8403,8603,8203,83017,0006,649.31
1990-07-093,8203,9503,8203,85017,0006,684.03
1990-07-063,9703,9703,8003,80028,0006,597.22
1990-07-053,9004,0103,8603,980256,0006,909.72
1990-07-043,8303,8303,7603,83018,0006,649.31
1990-07-033,7303,7403,7303,73028,0006,475.69
1990-07-023,7203,7703,7003,70023,0006,423.61
1990-06-293,7003,7503,7003,70052,0006,423.61
1990-06-283,7003,7503,7003,75066,0006,510.42
1990-06-273,8903,8903,8003,80034,0006,597.22
1990-06-263,7603,7703,7003,71048,0006,440.97
1990-06-253,7803,7803,6803,76080,0006,527.78
1990-06-223,8103,8403,7803,78065,0006,562.50
1990-06-213,8803,9403,8303,83033,0006,649.31
1990-06-203,9003,9403,8403,90034,0006,770.83
1990-06-194,0004,0003,9103,95039,0006,857.64
1990-06-184,0004,0003,9004,00065,0006,944.44
1990-06-153,9104,0003,8703,95090,0006,857.64
1990-06-143,9003,9503,8103,87043,0006,718.75
1990-06-133,9503,9503,8103,81041,0006,614.58
1990-06-123,8803,8803,8103,85029,0006,684.03
1990-06-113,9003,9003,8003,83071,0006,649.31
1990-06-083,8003,8103,8003,80040,0006,597.22
1990-06-073,8103,8503,8103,85025,0006,684.03
1990-06-063,8603,9003,8103,81038,0006,614.58
1990-06-053,8203,9103,8203,82033,0006,631.94
1990-06-043,9003,9003,8103,81013,0006,614.58
1990-06-013,8103,8103,8003,81026,0006,614.58
1990-05-313,8103,9003,8003,80029,0006,597.22
1990-05-303,8503,8503,8103,81039,0006,614.58
1990-05-293,9003,9003,8603,86020,0006,701.39
1990-05-283,9103,9103,8503,86022,0006,701.39
1990-05-253,9003,9003,8603,90015,0006,770.83
1990-05-243,8903,9103,8603,86018,0006,701.39
1990-05-233,9103,9403,8903,8909,0006,753.47
1990-05-223,9103,9103,8803,91025,0006,788.19
1990-05-213,9003,9503,8503,86030,0006,701.39
1990-05-183,8403,9903,8403,99039,0006,927.08
1990-05-173,9203,9203,8503,86028,0006,701.39
1990-05-164,0004,0003,9003,95021,0006,857.64
1990-05-154,0504,0503,9303,95053,0006,857.64
1990-05-144,0304,0303,9503,95036,0006,857.64
1990-05-113,9003,9303,8303,93089,0006,822.92
1990-05-103,8303,9003,8303,89040,0006,753.47
1990-05-093,8103,9103,8103,91040,0006,788.19
1990-05-083,7703,8003,7503,78086,0006,562.50
1990-05-073,9003,9803,8703,87031,0006,718.75
1990-05-023,8003,9603,8003,95049,0006,857.64
1990-05-013,9603,9603,8103,83039,0006,649.31
1990-04-273,8303,8903,8003,82055,0006,631.94
1990-04-263,7503,8903,7503,78049,0006,562.50
1990-04-253,7603,7603,7403,75034,0006,510.42
1990-04-243,7803,7803,7003,74060,0006,493.06
1990-04-233,8303,8403,7903,79032,0006,579.86
1990-04-203,8203,8603,8103,84027,0006,666.67
1990-04-193,8203,9503,8103,81060,0006,614.58
1990-04-183,8103,8903,8003,84040,0006,666.67
1990-04-174,0004,0503,7803,78038,0006,562.50
1990-04-164,0604,0603,9404,00034,0006,944.44
1990-04-134,2004,2904,1004,100123,0007,118.06
1990-04-124,1604,2604,1504,240188,0007,361.11
1990-04-113,9504,1303,9504,13083,0007,170.14
1990-04-103,8403,9503,7603,90039,0006,770.83
1990-04-093,8603,8703,8203,86061,0006,701.39
1990-04-063,6503,8003,6503,80086,0006,597.22
1990-04-053,4503,4503,4003,40042,0005,902.78
1990-04-043,6903,6903,5003,65088,0006,336.81
1990-04-033,5303,6403,4203,64095,0006,319.44
1990-04-023,7003,7003,5003,50051,0006,076.39
1990-03-303,8703,8703,8203,82037,0006,631.94
1990-03-293,8003,8603,8003,850112,0006,684.03
1990-03-283,9003,9903,9003,90038,0006,770.83
1990-03-274,0904,1003,9903,99025,0006,927.08
1990-03-264,2404,2604,1504,15062,0007,204.86
1990-03-233,9404,0003,9004,00081,0006,944.44
1990-03-223,9403,9403,6503,69037,0006,406.25
1990-03-204,0604,0903,9103,96091,0006,875
1990-03-194,2804,2804,1004,15039,0007,204.86
1990-03-164,3504,3904,3004,30086,0007,465.28
1990-03-154,4904,5004,3504,400116,0007,638.89
1990-03-144,4704,5104,4504,490107,0007,795.14
1990-03-134,4504,4904,4104,47095,0007,760.42
1990-03-124,5004,5204,4504,46063,0007,743.06
1990-03-094,4804,5004,4504,450134,0007,725.69
1990-03-084,3504,3804,3404,380138,0007,604.17
1990-03-074,3904,3904,3604,360123,0007,569.44
1990-03-064,3904,4304,3804,39078,0007,621.53
1990-03-054,3704,3904,3504,390107,0007,621.53
1990-03-024,3104,3204,2004,32097,0007,500
1990-03-014,1804,3504,1804,30065,0007,465.28
1990-02-284,2504,3004,2404,28088,0007,430.56
1990-02-274,0304,1504,0004,000119,0006,944.44
1990-02-264,1804,1803,8404,000101,0006,944.44
1990-02-234,3404,3404,2404,24069,0007,361.11
1990-02-224,3004,3904,3004,32039,0007,500
1990-02-214,3904,5004,3004,30084,0007,465.28
1990-02-204,3004,3904,2804,39052,0007,621.53
1990-02-194,4204,4504,2804,280128,0007,430.56
1990-02-164,5904,5904,4204,430115,0007,690.97
1990-02-154,4804,6004,4404,550175,0007,899.31
1990-02-144,6504,6504,5004,520346,0007,847.22
1990-02-135,1005,1504,7804,900721,0018,506.94
1990-02-094,8005,2304,8005,0702,483,0028,802.08
1990-02-084,3004,7504,3004,7501,939,0028,246.53
1990-02-074,2804,2804,2504,25027,0007,378.47
1990-02-064,3304,3304,2804,28053,0007,430.56
1990-02-054,3404,3404,2904,29027,0007,447.92
1990-02-024,3604,3604,2804,29062,0007,447.92
1990-02-014,3704,3804,3504,350201,0007,552.08
1990-01-314,2804,3304,2804,320296,0007,500
1990-01-304,3004,3004,2304,25033,0007,378.47
1990-01-294,0504,2904,0504,27045,0007,413.19
1990-01-264,1104,1204,1004,10024,0007,118.06
1990-01-254,1204,1304,0604,06021,0007,048.61
1990-01-244,1604,2004,0604,12043,0007,152.78
1990-01-234,2304,2504,1304,16032,0007,222.22
1990-01-224,1804,1804,1604,18024,0007,256.94
1990-01-194,2104,2104,0604,18075,0007,256.94
1990-01-184,2704,3004,2104,22042,0007,326.39
1990-01-174,2204,3304,1704,27081,0007,413.19
1990-01-164,2704,3004,2204,22064,0007,326.39
1990-01-124,3804,3804,2604,30075,0007,465.28
1990-01-114,2104,3504,2104,330104,0007,517.36
1990-01-104,2004,2704,2004,25044,0007,378.47
1990-01-094,2104,2904,2104,29053,0007,447.92
1990-01-084,2904,2904,2304,25051,0007,378.47
1990-01-054,3004,3004,1504,19042,0007,274.31
1990-01-044,3504,3504,2504,30021,0007,465.28

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