4534 持田製薬(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,060	2,100	2,050	2,100	13,000	3,645.83
1993-12-29	2,020	2,030	2,000	2,000	46,000	3,472.22
1993-12-28	2,020	2,040	2,020	2,020	27,000	3,506.94
1993-12-27	2,030	2,030	2,020	2,020	38,000	3,506.94
1993-12-24	2,060	2,060	2,030	2,030	30,000	3,524.31
1993-12-22	2,020	2,090	2,020	2,050	88,000	3,559.03
1993-12-21	2,100	2,100	2,050	2,050	67,000	3,559.03
1993-12-20	2,130	2,130	2,100	2,100	44,000	3,645.83
1993-12-17	2,150	2,150	2,050	2,050	67,000	3,559.03
1993-12-16	2,180	2,200	2,140	2,140	53,000	3,715.28
1993-12-15	2,060	2,100	2,050	2,100	64,000	3,645.83
1993-12-14	2,070	2,100	2,060	2,070	35,000	3,593.75
1993-12-13	2,150	2,180	2,130	2,150	28,000	3,732.64
1993-12-10	2,140	2,160	2,100	2,160	84,000	3,750
1993-12-09	2,100	2,150	2,100	2,150	29,000	3,732.64
1993-12-08	2,090	2,090	2,050	2,080	39,000	3,611.11
1993-12-07	2,060	2,100	2,050	2,050	61,000	3,559.03
1993-12-06	2,180	2,180	2,090	2,100	62,000	3,645.83
1993-12-03	2,200	2,220	2,180	2,180	40,000	3,784.72
1993-12-02	2,160	2,270	2,160	2,260	122,000	3,923.61
1993-12-01	2,040	2,150	2,030	2,150	129,000	3,732.64
1993-11-30	2,000	2,060	2,000	2,000	115,000	3,472.22
1993-11-29	2,000	2,010	1,890	2,000	137,000	3,472.22
1993-11-26	2,050	2,070	2,020	2,020	104,000	3,506.94
1993-11-25	2,070	2,070	2,000	2,060	117,000	3,576.39
1993-11-24	2,160	2,170	2,080	2,080	87,000	3,611.11
1993-11-22	2,210	2,210	2,150	2,170	85,000	3,767.36
1993-11-19	2,250	2,250	2,160	2,230	198,000	3,871.53
1993-11-18	2,330	2,330	2,270	2,270	84,000	3,940.97
1993-11-17	2,370	2,370	2,350	2,370	40,000	4,114.58
1993-11-16	2,390	2,390	2,360	2,370	31,000	4,114.58
1993-11-15	2,410	2,420	2,380	2,380	34,000	4,131.94
1993-11-12	2,380	2,400	2,350	2,380	47,000	4,131.94
1993-11-11	2,360	2,390	2,350	2,350	68,000	4,079.86
1993-11-10	2,390	2,420	2,350	2,420	105,000	4,201.39
1993-11-09	2,430	2,430	2,380	2,390	69,000	4,149.31
1993-11-08	2,430	2,430	2,380	2,390	25,000	4,149.31
1993-11-05	2,410	2,410	2,370	2,380	73,000	4,131.94
1993-11-04	2,470	2,470	2,430	2,430	36,000	4,218.75
1993-11-02	2,500	2,500	2,450	2,480	34,000	4,305.56
1993-11-01	2,530	2,530	2,440	2,440	18,000	4,236.11
1993-10-29	2,440	2,550	2,440	2,550	53,000	4,427.08
1993-10-28	2,400	2,480	2,400	2,480	88,000	4,305.56
1993-10-27	2,460	2,470	2,380	2,400	189,000	4,166.67
1993-10-26	2,500	2,540	2,450	2,470	112,000	4,288.19
1993-10-25	2,570	2,600	2,550	2,570	82,000	4,461.81
1993-10-22	2,560	2,570	2,550	2,570	61,000	4,461.81
1993-10-21	2,600	2,600	2,560	2,560	85,000	4,444.44
1993-10-20	2,570	2,640	2,570	2,600	148,000	4,513.89
1993-10-19	2,640	2,650	2,570	2,570	95,000	4,461.81
1993-10-18	2,700	2,700	2,670	2,670	32,000	4,635.42
1993-10-15	2,700	2,720	2,700	2,700	28,000	4,687.50
1993-10-14	2,690	2,700	2,690	2,690	40,000	4,670.14
1993-10-13	2,700	2,730	2,690	2,700	31,000	4,687.50
1993-10-12	2,700	2,750	2,690	2,690	32,000	4,670.14
1993-10-08	2,690	2,710	2,690	2,700	88,000	4,687.50
1993-10-07	2,710	2,720	2,690	2,700	106,000	4,687.50
1993-10-06	2,720	2,750	2,720	2,750	47,000	4,774.31
1993-10-05	2,760	2,780	2,720	2,720	84,000	4,722.22
1993-10-04	2,780	2,780	2,750	2,760	19,000	4,791.67
1993-10-01	2,730	2,800	2,730	2,780	43,000	4,826.39
1993-09-30	2,730	2,780	2,710	2,720	69,000	4,722.22
1993-09-29	2,800	2,800	2,720	2,720	35,000	4,722.22
1993-09-28	2,850	2,850	2,780	2,800	34,000	4,861.11
1993-09-27	2,850	2,860	2,810	2,850	79,000	4,947.92
1993-09-24	2,760	2,820	2,750	2,820	98,000	4,895.83
1993-09-22	2,810	2,810	2,740	2,770	57,000	4,809.03
1993-09-21	2,820	2,820	2,800	2,800	53,000	4,861.11
1993-09-20	2,810	2,810	2,750	2,750	53,000	4,774.31
1993-09-17	2,790	2,790	2,750	2,760	104,000	4,791.67
1993-09-16	2,770	2,770	2,750	2,750	62,000	4,774.31
1993-09-14	2,840	2,840	2,760	2,770	48,000	4,809.03
1993-09-13	2,770	2,820	2,760	2,810	53,000	4,878.47
1993-09-10	2,820	2,820	2,750	2,760	88,000	4,791.67
1993-09-09	2,780	2,780	2,750	2,780	96,000	4,826.39
1993-09-08	2,820	2,830	2,790	2,800	79,000	4,861.11
1993-09-07	2,880	2,880	2,850	2,860	47,000	4,965.28
1993-09-06	2,900	2,920	2,870	2,880	61,000	5,000
1993-09-03	2,850	2,890	2,840	2,860	169,000	4,965.28
1993-09-02	2,780	2,840	2,780	2,830	111,000	4,913.19
1993-09-01	2,800	2,810	2,770	2,770	57,000	4,809.03
1993-08-31	2,780	2,820	2,770	2,820	68,000	4,895.83
1993-08-30	2,760	2,780	2,720	2,770	29,000	4,809.03
1993-08-27	2,720	2,770	2,710	2,710	44,000	4,704.86
1993-08-26	2,700	2,770	2,700	2,710	47,000	4,704.86
1993-08-25	2,710	2,720	2,700	2,700	48,000	4,687.50
1993-08-24	2,720	2,720	2,700	2,700	36,000	4,687.50
1993-08-23	2,730	2,730	2,680	2,720	69,000	4,722.22
1993-08-20	2,730	2,740	2,710	2,740	27,000	4,756.94
1993-08-19	2,710	2,740	2,700	2,730	54,000	4,739.58
1993-08-18	2,740	2,740	2,730	2,730	13,000	4,739.58
1993-08-17	2,780	2,780	2,740	2,740	38,000	4,756.94
1993-08-16	2,770	2,800	2,770	2,800	19,000	4,861.11
1993-08-13	2,760	2,800	2,760	2,790	18,000	4,843.75
1993-08-12	2,800	2,800	2,790	2,800	26,000	4,861.11
1993-08-11	2,790	2,810	2,790	2,790	31,000	4,843.75
1993-08-10	2,770	2,800	2,760	2,790	43,000	4,843.75
1993-08-09	2,760	2,800	2,760	2,760	11,000	4,791.67
1993-08-06	2,760	2,800	2,750	2,770	16,000	4,809.03
1993-08-05	2,810	2,810	2,770	2,770	39,000	4,809.03
1993-08-04	2,770	2,820	2,770	2,800	21,000	4,861.11
1993-08-03	2,750	2,800	2,750	2,800	20,000	4,861.11
1993-08-02	2,750	2,760	2,750	2,750	46,000	4,774.31
1993-07-30	2,770	2,800	2,760	2,760	41,000	4,791.67
1993-07-29	2,760	2,770	2,740	2,770	67,000	4,809.03
1993-07-28	2,740	2,760	2,730	2,760	28,000	4,791.67
1993-07-27	2,780	2,780	2,710	2,780	89,000	4,826.39
1993-07-26	2,710	2,760	2,710	2,760	16,000	4,791.67
1993-07-23	2,760	2,760	2,720	2,720	43,000	4,722.22
1993-07-22	2,770	2,810	2,770	2,780	26,000	4,826.39
1993-07-21	2,780	2,810	2,780	2,810	47,000	4,878.47
1993-07-20	2,790	2,830	2,790	2,790	21,000	4,843.75
1993-07-19	2,840	2,840	2,790	2,800	31,000	4,861.11
1993-07-16	2,820	2,830	2,780	2,810	44,000	4,878.47
1993-07-15	2,850	2,860	2,800	2,800	64,000	4,861.11
1993-07-14	2,820	2,840	2,780	2,840	25,000	4,930.56
1993-07-13	2,790	2,840	2,790	2,840	26,000	4,930.56
1993-07-12	2,800	2,800	2,780	2,800	46,000	4,861.11
1993-07-09	2,770	2,820	2,760	2,800	45,000	4,861.11
1993-07-08	2,780	2,830	2,770	2,770	25,000	4,809.03
1993-07-07	2,790	2,790	2,770	2,770	73,000	4,809.03
1993-07-06	2,760	2,850	2,760	2,850	58,000	4,947.92
1993-07-05	2,800	2,800	2,770	2,800	19,000	4,861.11
1993-07-02	2,860	2,860	2,800	2,800	59,000	4,861.11
1993-07-01	2,810	2,840	2,770	2,840	18,000	4,930.56
1993-06-30	2,800	2,830	2,790	2,790	34,000	4,843.75
1993-06-29	2,840	2,840	2,780	2,790	23,000	4,843.75
1993-06-28	2,800	2,860	2,780	2,800	25,000	4,861.11
1993-06-25	2,830	2,830	2,780	2,820	31,000	4,895.83
1993-06-24	2,810	2,810	2,760	2,790	23,000	4,843.75
1993-06-23	2,710	2,790	2,710	2,790	48,000	4,843.75
1993-06-22	2,700	2,720	2,680	2,710	340,000	4,704.86
1993-06-21	2,790	2,790	2,670	2,690	188,000	4,670.14
1993-06-18	2,890	2,900	2,850	2,850	59,000	4,947.92
1993-06-17	2,910	2,910	2,850	2,890	38,000	5,017.36
1993-06-16	2,900	2,910	2,880	2,900	99,000	5,034.72
1993-06-15	2,950	2,960	2,920	2,920	74,000	5,069.44
1993-06-14	2,940	2,970	2,930	2,950	27,000	5,121.53
1993-06-11	2,940	2,960	2,910	2,910	106,000	5,052.08
1993-06-10	3,000	3,000	2,940	2,950	59,000	5,121.53
1993-06-08	3,030	3,030	3,000	3,000	28,000	5,208.33
1993-06-07	3,030	3,050	3,020	3,030	40,000	5,260.42
1993-06-04	3,080	3,090	3,030	3,030	86,000	5,260.42
1993-06-03	3,090	3,090	3,050	3,070	71,000	5,329.86
1993-06-02	3,120	3,120	3,050	3,060	70,000	5,312.50
1993-06-01	3,030	3,090	3,030	3,090	104,000	5,364.58
1993-05-31	3,120	3,120	3,060	3,060	100,000	5,312.50
1993-05-28	3,140	3,140	3,110	3,110	72,000	5,399.31
1993-05-27	3,090	3,150	3,090	3,110	187,000	5,399.31
1993-05-26	3,070	3,090	3,050	3,080	129,000	5,347.22
1993-05-25	3,110	3,110	3,080	3,090	86,000	5,364.58
1993-05-24	3,170	3,170	3,100	3,120	122,000	5,416.67
1993-05-21	3,190	3,200	3,080	3,120	288,000	5,416.67
1993-05-20	3,030	3,170	3,030	3,170	1,073,001	5,503.47
1993-05-19	3,000	3,030	2,960	3,030	274,000	5,260.42
1993-05-18	3,000	3,010	2,960	2,960	105,000	5,138.89
1993-05-17	2,960	3,000	2,950	3,000	280,000	5,208.33
1993-05-14	2,940	2,940	2,900	2,920	83,000	5,069.44
1993-05-13	2,930	2,970	2,900	2,910	80,000	5,052.08
1993-05-12	2,980	2,980	2,900	2,970	94,000	5,156.25
1993-05-11	2,990	3,000	2,910	2,970	114,000	5,156.25
1993-05-10	2,870	3,020	2,870	2,950	352,000	5,121.53
1993-05-07	2,840	2,850	2,830	2,830	69,000	4,913.19
1993-05-06	2,830	2,850	2,830	2,830	93,000	4,913.19
1993-04-30	2,840	2,890	2,810	2,820	79,000	4,895.83
1993-04-28	2,820	2,840	2,810	2,830	64,000	4,913.19
1993-04-27	2,790	2,810	2,780	2,790	81,000	4,843.75
1993-04-26	2,800	2,810	2,780	2,790	34,000	4,843.75
1993-04-23	2,800	2,800	2,800	2,800	16,000	4,861.11
1993-04-22	2,800	2,830	2,800	2,810	43,000	4,878.47
1993-04-21	2,830	2,850	2,810	2,820	39,000	4,895.83
1993-04-20	2,880	2,880	2,800	2,810	93,000	4,878.47
1993-04-19	2,870	2,900	2,830	2,900	86,000	5,034.72
1993-04-16	2,890	2,960	2,850	2,850	105,000	4,947.92
1993-04-15	2,880	2,920	2,840	2,850	175,000	4,947.92
1993-04-14	2,950	2,950	2,880	2,880	135,000	5,000
1993-04-13	2,940	2,950	2,880	2,930	104,000	5,086.81
1993-04-12	2,950	2,980	2,860	2,870	111,000	4,982.64
1993-04-09	3,010	3,030	2,930	2,930	172,000	5,086.81
1993-04-08	2,960	3,050	2,930	3,010	414,000	5,225.69
1993-04-07	2,920	2,950	2,900	2,950	247,000	5,121.53
1993-04-06	2,900	2,930	2,860	2,900	311,000	5,034.72
1993-04-05	2,840	2,900	2,820	2,830	217,000	4,913.19
1993-04-02	2,850	2,850	2,760	2,780	233,000	4,826.39
1993-04-01	2,850	2,850	2,780	2,780	136,000	4,826.39
1993-03-31	2,820	2,820	2,780	2,790	80,000	4,843.75
1993-03-30	2,790	2,830	2,780	2,780	173,000	4,826.39
1993-03-29	2,770	2,800	2,770	2,780	67,000	4,826.39
1993-03-26	2,770	2,770	2,720	2,720	112,000	4,722.22
1993-03-25	2,710	2,790	2,710	2,790	176,000	4,843.75
1993-03-24	2,740	2,770	2,720	2,730	89,000	4,739.58
1993-03-23	2,760	2,800	2,750	2,750	53,000	4,774.31
1993-03-22	2,840	2,850	2,750	2,770	109,000	4,809.03
1993-03-19	2,840	2,900	2,700	2,700	156,000	4,687.50
1993-03-18	2,770	2,870	2,770	2,860	152,000	4,965.28
1993-03-17	2,800	2,800	2,770	2,780	45,000	4,826.39
1993-03-16	2,800	2,830	2,770	2,770	132,000	4,809.03
1993-03-15	2,760	2,810	2,760	2,790	72,000	4,843.75
1993-03-12	2,770	2,790	2,700	2,710	127,000	4,704.86
1993-03-11	2,750	2,790	2,750	2,750	187,000	4,774.31
1993-03-10	2,850	2,870	2,750	2,750	239,000	4,774.31
1993-03-09	2,830	2,920	2,820	2,870	339,000	4,982.64
1993-03-08	2,720	2,820	2,720	2,750	129,000	4,774.31
1993-03-05	2,680	2,720	2,680	2,720	136,000	4,722.22
1993-03-04	2,760	2,760	2,660	2,670	225,000	4,635.42
1993-03-03	2,690	2,780	2,680	2,760	202,000	4,791.67
1993-03-02	2,700	2,740	2,660	2,680	328,000	4,652.78
1993-03-01	2,810	2,810	2,660	2,660	515,000	4,618.06
1993-02-26	2,860	2,860	2,800	2,860	383,000	4,965.28
1993-02-25	2,910	2,910	2,860	2,860	143,000	4,965.28
1993-02-24	2,950	3,000	2,940	3,000	383,000	5,208.33
1993-02-23	3,050	3,050	2,920	2,930	267,000	5,086.81
1993-02-22	3,110	3,130	3,080	3,080	102,000	5,347.22
1993-02-19	3,160	3,200	3,150	3,180	1,161,001	5,520.83
1993-02-18	3,160	3,160	3,130	3,160	338,000	5,486.11
1993-02-17	3,050	3,180	3,040	3,160	383,000	5,486.11
1993-02-16	3,060	3,100	3,060	3,090	119,000	5,364.58
1993-02-15	3,180	3,180	3,090	3,090	146,000	5,364.58
1993-02-12	3,150	3,190	3,130	3,180	955,001	5,520.83
1993-02-10	3,080	3,140	3,070	3,120	518,000	5,416.67
1993-02-09	3,110	3,110	3,070	3,080	272,000	5,347.22
1993-02-08	3,120	3,120	3,080	3,090	97,000	5,364.58
1993-02-05	3,040	3,100	3,030	3,090	257,000	5,364.58
1993-02-04	3,080	3,100	3,000	3,030	229,000	5,260.42
1993-02-03	3,120	3,150	3,100	3,100	457,000	5,381.94
1993-02-02	3,060	3,120	3,050	3,110	454,000	5,399.31
1993-02-01	3,060	3,080	3,020	3,060	132,000	5,312.50
1993-01-29	2,970	3,080	2,940	3,020	451,000	5,243.06
1993-01-28	2,840	2,940	2,840	2,930	237,000	5,086.81
1993-01-27	2,750	2,890	2,700	2,800	209,000	4,861.11
1993-01-26	2,690	2,750	2,670	2,750	131,000	4,774.31
1993-01-25	2,720	2,730	2,690	2,690	98,000	4,670.14
1993-01-22	2,730	2,750	2,720	2,740	115,000	4,756.94
1993-01-21	2,720	2,780	2,720	2,740	65,000	4,756.94
1993-01-20	2,840	2,850	2,710	2,710	109,000	4,704.86
1993-01-19	2,690	2,820	2,690	2,820	78,000	4,895.83
1993-01-18	2,720	2,720	2,680	2,680	122,000	4,652.78
1993-01-14	2,760	2,770	2,710	2,730	352,000	4,739.58
1993-01-13	2,820	2,820	2,780	2,800	185,000	4,861.11
1993-01-12	2,870	2,870	2,830	2,830	57,000	4,913.19
1993-01-11	2,850	2,870	2,830	2,850	88,000	4,947.92
1993-01-08	2,890	2,900	2,850	2,850	303,000	4,947.92
1993-01-07	2,880	2,930	2,870	2,930	73,000	5,086.81
1993-01-06	2,910	2,910	2,850	2,890	204,000	5,017.36
1993-01-05	2,950	2,950	2,920	2,930	77,000	5,086.81
1993-01-04	2,960	2,960	2,910	2,920	32,000	5,069.44

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