4534 持田製薬(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,0302,0402,0202,02021,0004,208.33
1994-12-292,0202,0502,0202,03014,0004,229.17
1994-12-282,0202,0602,0102,05036,0004,270.83
1994-12-272,0102,0302,0102,02040,0004,208.33
1994-12-262,0602,0602,0102,03034,0004,229.17
1994-12-222,0402,0402,0002,03041,0004,229.17
1994-12-212,0602,0602,0202,04044,0004,250
1994-12-202,0102,0602,0002,06040,0004,291.67
1994-12-192,0002,0002,0002,00016,0004,166.67
1994-12-162,0202,0201,9601,96052,0004,083.33
1994-12-152,0002,0202,0002,01033,0004,187.50
1994-12-142,0102,0101,9801,98042,0004,125
1994-12-132,0102,0202,0002,00027,0004,166.67
1994-12-122,0502,0602,0002,00038,0004,166.67
1994-12-092,1202,1202,0802,08034,0004,333.33
1994-12-082,1002,1002,0502,08028,0004,333.33
1994-12-072,1002,1002,0502,06040,0004,291.67
1994-12-062,1002,1302,1002,10063,0004,375
1994-12-052,1202,1402,1202,13036,0004,437.50
1994-12-022,1302,1802,1202,130145,0004,437.50
1994-12-012,0902,1202,0502,120134,0004,416.67
1994-11-302,0002,0902,0002,090110,0004,354.17
1994-11-291,9402,0101,9402,01030,0004,187.50
1994-11-281,9301,9501,9301,93016,0004,020.83
1994-11-251,9201,9301,9201,92031,0004,000
1994-11-241,9501,9501,9101,92071,0004,000
1994-11-221,9601,9701,9501,96080,0004,083.33
1994-11-212,0002,0001,9601,97022,0004,104.17
1994-11-182,0202,0202,0002,00033,0004,166.67
1994-11-172,0202,0202,0202,02020,0004,208.33
1994-11-162,0302,0402,0102,02039,0004,208.33
1994-11-152,0002,0302,0002,03032,0004,229.17
1994-11-142,0102,0102,0102,01015,0004,187.50
1994-11-112,0002,0102,0002,01041,0004,187.50
1994-11-102,0102,0102,0002,01044,0004,187.50
1994-11-092,0102,0102,0102,01037,0004,187.50
1994-11-082,0102,0402,0002,01031,0004,187.50
1994-11-072,0102,0202,0002,01027,0004,187.50
1994-11-042,0202,0502,0202,0509,0004,270.83
1994-11-022,0702,0702,0502,05019,0004,270.83
1994-11-012,0702,0902,0502,05043,0004,270.83
1994-10-312,0102,0902,0002,09032,0004,354.17
1994-10-282,0202,0402,0002,00052,0004,166.67
1994-10-272,0102,0202,0102,02018,0004,208.33
1994-10-262,0202,0202,0002,01025,0004,187.50
1994-10-252,0302,0302,0202,02043,0004,208.33
1994-10-242,0402,0402,0302,0308,0004,229.17
1994-10-212,0402,0402,0302,03038,0004,229.17
1994-10-202,0302,0602,0302,03031,0004,229.17
1994-10-192,0502,0602,0302,03035,0004,229.17
1994-10-182,0902,1002,0502,05036,0004,270.83
1994-10-172,0602,0902,0502,05013,0004,270.83
1994-10-142,0502,0702,0402,06038,0004,291.67
1994-10-132,0702,0802,0702,08010,0004,333.33
1994-10-122,0902,1302,0802,08036,0004,333.33
1994-10-112,0602,0802,0202,08097,0004,333.33
1994-10-072,0702,0702,0202,02099,0004,208.33
1994-10-062,0802,0802,0602,07045,0004,312.50
1994-10-052,0802,0902,0802,08031,0004,333.33
1994-10-042,1002,1202,0802,10048,0004,375
1994-10-032,0802,1002,0702,10029,0004,375
1994-09-302,0902,1302,0802,08030,0004,333.33
1994-09-292,0702,1102,0602,08049,0004,333.33
1994-09-282,0702,0802,0502,08051,0004,333.33
1994-09-272,0602,1102,0602,08029,0004,333.33
1994-09-262,0402,0602,0402,05031,0004,270.83
1994-09-222,0502,0502,0202,030122,0004,229.17
1994-09-212,0702,0802,0402,070110,0004,312.50
1994-09-202,0602,0802,0502,05061,0004,270.83
1994-09-192,0502,0702,0502,05063,0004,270.83
1994-09-162,0802,0802,0502,050135,0004,270.83
1994-09-142,0902,1002,0802,08068,0004,333.33
1994-09-132,0902,1002,0802,10037,0004,375
1994-09-122,1002,1202,0902,09020,0004,354.17
1994-09-092,1002,1102,1002,10087,0004,375
1994-09-082,1102,1402,1002,11056,0004,395.83
1994-09-072,1402,1602,1002,110127,0004,395.83
1994-09-062,1402,1602,1402,16026,0004,500
1994-09-052,1602,1802,1402,14034,0004,458.33
1994-09-022,1702,1802,1502,180110,0004,541.67
1994-09-012,2002,2102,1702,18036,0004,541.67
1994-08-312,2002,2002,1702,20039,0004,583.33
1994-08-302,2002,2402,2002,23033,0004,645.83
1994-08-292,1802,2002,1802,20018,0004,583.33
1994-08-262,1902,1902,1602,17041,0004,520.83
1994-08-252,2302,2302,1802,19061,0004,562.50
1994-08-242,1502,2502,1402,25082,0004,687.50
1994-08-232,1902,1902,1402,14092,0004,458.33
1994-08-222,2102,2202,1802,20069,0004,583.33
1994-08-192,2202,2202,2102,21056,0004,604.17
1994-08-182,2802,2802,2302,23061,0004,645.83
1994-08-172,2702,2902,2702,29055,0004,770.83
1994-08-162,2702,3002,2702,29053,0004,770.83
1994-08-152,2702,2802,2702,27024,0004,729.17
1994-08-122,2802,2902,2702,29042,0004,770.83
1994-08-112,3002,3002,2702,30065,0004,791.67
1994-08-102,3402,3402,2902,32065,0004,833.33
1994-08-092,3402,3502,3002,33078,0004,854.17
1994-08-082,3902,3902,3002,300136,0004,791.67
1994-08-052,4102,4402,3702,390170,0004,979.17
1994-08-042,4402,4902,4202,470486,0005,145.83
1994-08-032,4202,5002,3502,4501,240,0005,104.17
1994-08-022,3002,4102,3002,410958,0005,020.83
1994-08-012,2902,3002,2702,270356,0004,729.17
1994-07-292,1102,2702,1102,260488,0004,708.33
1994-07-282,0802,1002,0502,10021,0004,375
1994-07-272,1002,1002,0902,10037,0004,375
1994-07-262,1302,1302,0702,07038,0004,312.50
1994-07-252,0502,1502,0502,14039,0004,458.33
1994-07-222,0602,0602,0502,05034,0004,270.83
1994-07-212,0802,0802,0502,05033,0004,270.83
1994-07-202,1402,1402,1002,10039,0004,375
1994-07-192,1402,1402,1302,14014,0004,458.33
1994-07-182,1302,1602,1302,16018,0004,500
1994-07-152,1402,1702,1302,13037,0004,437.50
1994-07-142,1402,1702,1202,13023,0004,437.50
1994-07-132,1402,1402,1102,14021,0004,458.33
1994-07-122,1902,1902,1402,14046,0004,458.33
1994-07-112,2002,2002,1402,18033,0004,541.67
1994-07-082,1402,2302,1402,170209,0004,520.83
1994-07-072,1002,1402,0902,13050,0004,437.50
1994-07-062,0902,1402,0902,12055,0004,416.67
1994-07-052,0402,1402,0402,14083,0004,458.33
1994-07-042,0502,0602,0402,06024,0004,291.67
1994-07-012,0302,0502,0202,04054,0004,250
1994-06-302,0302,0602,0202,03029,0004,229.17
1994-06-292,0402,0502,0202,03057,0004,229.17
1994-06-282,0602,0702,0202,03057,0004,229.17
1994-06-272,0502,0502,0202,02054,0004,208.33
1994-06-242,0602,0702,0502,07029,0004,312.50
1994-06-232,0502,0702,0502,07043,0004,312.50
1994-06-222,0702,0802,0502,05063,0004,270.83
1994-06-212,0802,0802,0802,08061,0004,333.33
1994-06-202,0902,1002,0802,08052,0004,333.33
1994-06-172,0802,1002,0802,09092,0004,354.17
1994-06-162,0902,1002,0802,08019,0004,333.33
1994-06-152,0902,1102,0802,09060,0004,354.17
1994-06-142,1002,1102,0902,09053,0004,354.17
1994-06-132,1002,1102,1002,10087,0004,375
1994-06-102,1202,1302,1002,10074,0004,375
1994-06-092,0802,1202,0802,120110,0004,416.67
1994-06-082,0902,1002,0802,08042,0004,333.33
1994-06-072,0902,1002,0902,10041,0004,375
1994-06-062,1002,1202,1002,10072,0004,375
1994-06-032,1102,1202,1002,12056,0004,416.67
1994-06-022,1102,1402,1002,12065,0004,416.67
1994-06-012,1002,1402,1002,14046,0004,458.33
1994-05-312,1202,1402,1002,14050,0004,458.33
1994-05-302,1502,1502,1002,14037,0004,458.33
1994-05-272,0902,1702,0902,17047,0004,520.83
1994-05-262,0802,0902,0802,08028,0004,333.33
1994-05-252,0702,1002,0702,08070,0004,333.33
1994-05-242,1102,1302,0802,08090,0004,333.33
1994-05-232,1002,1302,1002,120106,0004,416.67
1994-05-202,0902,1202,0902,10053,0004,375
1994-05-192,1302,1302,0702,08084,0004,333.33
1994-05-182,1202,1302,0702,10067,0004,375
1994-05-172,1102,1702,1102,13020,0004,437.50
1994-05-162,1602,1802,1402,15021,0004,479.17
1994-05-132,1502,1602,1302,13037,0004,437.50
1994-05-122,1602,1602,1502,16017,0004,500
1994-05-112,1502,1802,1502,15045,0004,479.17
1994-05-102,1602,1602,1502,15022,0004,479.17
1994-05-092,1702,1902,1602,16022,0004,500
1994-05-062,1902,2002,1702,20016,0004,583.33
1994-05-022,1902,1902,1802,1906,0004,562.50
1994-04-282,1702,2002,1702,20037,0004,583.33
1994-04-272,1602,1702,1602,17053,0004,520.83
1994-04-262,1802,1902,1702,17031,0004,520.83
1994-04-252,2102,2202,1702,17052,0004,520.83
1994-04-222,2002,2102,2002,20037,0004,583.33
1994-04-212,1802,2002,1802,20053,0004,583.33
1994-04-202,2002,2002,1802,18034,0004,541.67
1994-04-192,1902,2002,1902,20054,0004,583.33
1994-04-182,1902,2002,1802,19051,0004,562.50
1994-04-152,1902,2002,1802,20022,0004,583.33
1994-04-142,2002,2002,1802,19035,0004,562.50
1994-04-132,1702,2002,1702,18030,0004,541.67
1994-04-122,1902,1902,1802,19022,0004,562.50
1994-04-112,2002,2002,1602,17031,0004,520.83
1994-04-082,1702,2002,1602,20053,0004,583.33
1994-04-072,2002,2002,1602,17064,0004,520.83
1994-04-062,2202,2402,2002,20093,0004,583.33
1994-04-052,2102,2502,2102,22043,0004,625
1994-04-042,2702,2702,2102,21074,0004,604.17
1994-04-012,2002,2402,1902,23067,0004,645.83
1994-03-312,2302,2402,1802,18053,0004,541.67
1994-03-302,2402,2402,2002,22068,0004,625
1994-03-292,2902,2902,2402,260147,0004,708.33
1994-03-282,3002,3002,2702,280177,0004,750
1994-03-252,6102,6902,6002,690440,0004,670.14
1994-03-242,5702,6302,5602,600222,0004,513.89
1994-03-232,6202,6202,5802,590193,0004,496.53
1994-03-222,6802,6802,6102,620107,0004,548.61
1994-03-182,7102,7102,6702,68084,0004,652.78
1994-03-172,7202,7202,6802,680114,0004,652.78
1994-03-162,7202,7502,7202,73071,0004,739.58
1994-03-152,7302,7502,7102,72059,0004,722.22
1994-03-142,7302,7902,7302,75087,0004,774.31
1994-03-112,7702,7702,7002,73089,0004,739.58
1994-03-102,6902,7302,6802,690101,0004,670.14
1994-03-092,7602,7602,7002,710141,0004,704.86
1994-03-082,7802,8002,7502,770166,0004,809.03
1994-03-072,8002,8202,7802,800318,0004,861.11
1994-03-042,6602,7502,6602,750425,0004,774.31
1994-03-032,6102,6502,6002,650230,0004,600.69
1994-03-022,6302,6702,6002,600239,0004,513.89
1994-03-012,5802,6002,5702,600181,0004,513.89
1994-02-282,5302,5802,5302,570199,0004,461.81
1994-02-252,5002,5302,5002,510122,0004,357.64
1994-02-242,5202,5302,5002,510120,0004,357.64
1994-02-232,5402,5502,5002,520231,0004,375
1994-02-222,5102,5802,5102,540475,0004,409.72
1994-02-212,2902,3102,2802,31014,0004,010.42
1994-02-182,3402,3402,2902,30065,0003,993.06
1994-02-172,3102,3402,3002,30033,0003,993.06
1994-02-162,3002,3502,2902,35022,0004,079.86
1994-02-152,3102,3402,2502,28051,0003,958.33
1994-02-142,4002,4002,3502,36040,0004,097.22
1994-02-102,3702,3802,3502,38034,0004,131.94
1994-02-092,4102,4202,3502,35051,0004,079.86
1994-02-082,4302,4502,4102,42039,0004,201.39
1994-02-072,3702,4502,3702,45043,0004,253.47
1994-02-042,3402,4102,3402,410122,0004,184.03
1994-02-032,4202,4702,3602,38040,0004,131.94
1994-02-022,4402,4402,3902,42099,0004,201.39
1994-02-012,5302,5302,4002,400110,0004,166.67
1994-01-312,5402,5402,4902,510184,0004,357.64
1994-01-282,3902,4002,3602,38069,0004,131.94
1994-01-272,5002,5002,4002,400136,0004,166.67
1994-01-262,5602,5602,4502,500176,0004,340.28
1994-01-252,3502,5402,3002,540356,0004,409.72
1994-01-242,2802,3502,2602,280165,0003,958.33
1994-01-212,3102,5002,2902,480297,0004,305.56
1994-01-202,2502,3102,2502,290132,0003,975.69
1994-01-192,1902,2502,1802,24077,0003,888.89
1994-01-182,1302,1802,1302,16035,0003,750
1994-01-172,1602,1602,1202,13059,0003,697.92
1994-01-142,1002,1802,0802,16070,0003,750
1994-01-132,1702,1902,1002,10087,0003,645.83
1994-01-122,1402,1702,1402,17015,0003,767.36
1994-01-112,1402,1702,1402,14077,0003,715.28
1994-01-102,1002,1302,0902,12055,0003,680.56
1994-01-072,0502,0702,0202,06054,0003,576.39
1994-01-062,1002,1302,0502,06039,0003,576.39
1994-01-052,1002,1102,0802,11018,0003,663.19
1994-01-042,0802,1002,0502,1007,0003,645.83

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