4534 持田製薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	450	451	450	450	14,000	1,125
1998-12-29	451	451	450	451	19,000	1,127.50
1998-12-28	456	456	451	451	6,000	1,127.50
1998-12-25	451	463	451	463	17,000	1,157.50
1998-12-24	451	463	451	451	28,000	1,127.50
1998-12-22	463	463	451	451	34,000	1,127.50
1998-12-21	451	463	451	463	22,000	1,157.50
1998-12-18	450	457	450	451	35,000	1,127.50
1998-12-17	458	458	451	451	28,000	1,127.50
1998-12-16	455	465	455	463	61,000	1,157.50
1998-12-15	470	470	450	450	69,000	1,125
1998-12-14	480	482	475	475	25,000	1,187.50
1998-12-11	480	485	480	481	62,000	1,202.50
1998-12-10	489	490	485	485	20,000	1,212.50
1998-12-09	480	490	480	490	11,000	1,225
1998-12-08	491	491	488	490	30,000	1,225
1998-12-07	480	491	480	491	8,000	1,227.50
1998-12-04	500	500	488	488	26,000	1,220
1998-12-03	505	510	498	499	54,000	1,247.50
1998-12-02	500	505	498	505	46,000	1,262.50
1998-12-01	500	500	496	498	22,000	1,245
1998-11-30	510	510	500	508	22,000	1,270
1998-11-27	505	508	502	508	51,000	1,270
1998-11-26	505	505	497	505	24,000	1,262.50
1998-11-25	505	505	500	504	19,000	1,260
1998-11-24	495	510	485	505	35,000	1,262.50
1998-11-20	486	490	486	490	9,000	1,225
1998-11-19	490	495	473	476	27,000	1,190
1998-11-18	478	478	470	470	29,000	1,175
1998-11-17	478	478	475	475	31,000	1,187.50
1998-11-16	478	478	475	478	14,000	1,195
1998-11-13	471	479	471	478	22,000	1,195
1998-11-12	475	480	470	470	24,000	1,175
1998-11-11	480	488	475	481	8,000	1,202.50
1998-11-10	483	483	470	480	19,000	1,200
1998-11-09	508	508	482	492	48,000	1,230
1998-11-06	505	515	503	508	16,000	1,270
1998-11-05	510	510	505	505	24,000	1,262.50
1998-11-04	510	513	502	503	45,000	1,257.50
1998-11-02	502	505	501	502	35,000	1,255
1998-10-30	504	508	502	502	20,000	1,255
1998-10-29	502	520	501	501	30,000	1,252.50
1998-10-28	502	510	502	502	21,000	1,255
1998-10-27	510	519	502	503	47,000	1,257.50
1998-10-26	520	520	500	515	128,000	1,287.50
1998-10-23	474	490	460	490	144,000	1,225
1998-10-22	444	450	429	435	124,000	1,087.50
1998-10-21	421	438	420	438	124,000	1,095
1998-10-20	442	442	420	421	13,000	1,052.50
1998-10-19	430	433	430	432	15,000	1,080
1998-10-16	425	425	420	420	15,000	1,050
1998-10-15	425	425	420	420	9,000	1,050
1998-10-14	425	432	420	420	14,000	1,050
1998-10-13	440	440	420	421	30,000	1,052.50
1998-10-12	435	435	428	435	63,000	1,087.50
1998-10-09	425	430	425	430	29,000	1,075
1998-10-08	425	430	425	425	25,000	1,062.50
1998-10-07	429	435	420	430	34,000	1,075
1998-10-06	413	442	410	430	23,000	1,075
1998-10-05	427	430	420	430	25,000	1,075
1998-10-02	426	435	411	427	42,000	1,067.50
1998-10-01	441	441	426	426	34,000	1,065
1998-09-30	442	442	438	442	32,000	1,105
1998-09-29	444	444	437	442	26,000	1,105
1998-09-28	450	450	440	445	62,000	1,112.50
1998-09-25	456	457	450	450	16,000	1,125
1998-09-24	460	460	456	460	75,000	1,150
1998-09-22	460	460	450	460	49,000	1,150
1998-09-21	470	470	460	460	24,000	1,150
1998-09-18	480	480	470	470	29,000	1,175
1998-09-17	480	480	476	480	23,000	1,200
1998-09-16	476	490	476	480	14,000	1,200
1998-09-14	520	520	470	480	17,000	1,200
1998-09-11	460	485	460	475	120,000	1,187.50
1998-09-10	512	522	512	512	22,000	1,280
1998-09-09	522	522	521	522	10,000	1,305
1998-09-08	522	522	520	522	37,000	1,305
1998-09-07	516	522	516	519	28,000	1,297.50
1998-09-04	522	522	519	522	9,000	1,305
1998-09-03	525	530	519	522	17,000	1,305
1998-09-02	535	540	530	530	16,000	1,325
1998-09-01	511	530	503	525	37,000	1,312.50
1998-08-31	528	545	528	544	19,000	1,360
1998-08-28	521	521	508	508	54,000	1,270
1998-08-27	526	545	521	527	24,000	1,317.50
1998-08-26	542	545	529	529	26,000	1,322.50
1998-08-25	541	545	540	540	16,000	1,350
1998-08-24	544	544	540	540	18,000	1,350
1998-08-21	545	545	539	544	18,000	1,360
1998-08-20	525	550	525	545	35,000	1,362.50
1998-08-19	545	545	520	520	69,000	1,300
1998-08-18	545	545	535	535	21,000	1,337.50
1998-08-17	539	544	521	530	36,000	1,325
1998-08-14	526	540	526	529	26,000	1,322.50
1998-08-13	545	545	525	538	46,000	1,345
1998-08-12	550	550	545	549	51,000	1,372.50
1998-08-11	547	547	533	540	29,000	1,350
1998-08-10	544	544	526	537	31,000	1,342.50
1998-08-07	543	544	540	543	26,000	1,357.50
1998-08-06	538	544	538	544	33,000	1,360
1998-08-05	525	529	525	529	33,000	1,322.50
1998-08-04	536	538	525	526	69,000	1,315
1998-08-03	531	531	526	526	19,000	1,315
1998-07-31	535	535	525	529	31,000	1,322.50
1998-07-30	544	545	539	539	11,000	1,347.50
1998-07-29	530	544	529	544	13,000	1,360
1998-07-28	526	530	525	530	15,000	1,325
1998-07-27	532	532	525	528	48,000	1,320
1998-07-24	530	532	526	532	28,000	1,330
1998-07-23	530	534	530	532	8,000	1,330
1998-07-22	538	540	531	532	22,000	1,330
1998-07-21	555	555	536	539	27,000	1,347.50
1998-07-17	555	555	536	550	16,000	1,375
1998-07-16	538	560	530	555	46,000	1,387.50
1998-07-15	559	559	550	559	12,000	1,397.50
1998-07-14	543	545	525	526	123,000	1,315
1998-07-13	530	542	530	542	10,000	1,355
1998-07-10	560	560	525	525	35,000	1,312.50
1998-07-09	570	575	570	574	11,000	1,435
1998-07-08	573	577	570	571	25,000	1,427.50
1998-07-07	570	575	570	570	22,000	1,425
1998-07-06	571	572	570	570	24,000	1,425
1998-07-03	567	575	567	570	23,000	1,425
1998-07-02	550	590	550	575	84,000	1,437.50
1998-07-01	540	550	540	550	20,000	1,375
1998-06-30	540	542	530	540	21,000	1,350
1998-06-29	525	526	525	526	3,000	1,315
1998-06-26	525	526	525	525	18,000	1,312.50
1998-06-25	525	540	525	540	32,000	1,350
1998-06-24	525	525	521	521	17,000	1,302.50
1998-06-23	530	545	521	525	13,000	1,312.50
1998-06-22	547	547	540	540	21,000	1,350
1998-06-19	524	530	522	530	18,000	1,325
1998-06-18	530	530	520	530	47,000	1,325
1998-06-17	529	530	520	520	17,000	1,300
1998-06-16	513	529	513	529	10,000	1,322.50
1998-06-15	547	547	530	530	5,000	1,325
1998-06-12	520	528	515	528	83,000	1,320
1998-06-11	540	540	540	540	11,000	1,350
1998-06-10	549	549	530	540	7,000	1,350
1998-06-09	522	549	522	549	6,000	1,372.50
1998-06-08	530	550	525	550	20,000	1,375
1998-06-05	523	533	523	524	16,000	1,310
1998-06-04	525	525	520	522	28,000	1,305
1998-06-03	550	550	525	525	14,000	1,312.50
1998-06-02	560	560	520	525	18,000	1,312.50
1998-06-01	560	560	550	550	29,000	1,375
1998-05-29	559	560	540	560	14,000	1,400
1998-05-28	520	560	517	560	23,000	1,400
1998-05-27	525	525	520	520	28,000	1,300
1998-05-26	521	522	520	522	12,000	1,305
1998-05-25	533	533	525	525	18,000	1,312.50
1998-05-22	557	557	541	541	17,000	1,352.50
1998-05-21	553	560	552	559	13,000	1,397.50
1998-05-20	563	563	533	563	10,000	1,407.50
1998-05-19	540	540	533	533	5,000	1,332.50
1998-05-18	563	563	530	530	7,000	1,325
1998-05-15	564	564	550	553	43,000	1,382.50
1998-05-14	546	550	536	546	26,000	1,365
1998-05-13	533	540	532	540	12,000	1,350
1998-05-12	545	545	526	526	11,000	1,315
1998-05-11	521	521	512	512	20,000	1,280
1998-05-08	516	524	516	520	9,000	1,300
1998-05-07	515	516	505	513	32,000	1,282.50
1998-05-06	556	556	532	532	16,000	1,330
1998-05-01	525	526	525	526	12,000	1,315
1998-04-30	526	526	510	510	55,000	1,275
1998-04-28	534	534	524	526	24,000	1,315
1998-04-27	541	543	540	540	36,000	1,350
1998-04-24	546	551	546	550	20,000	1,375
1998-04-23	560	560	541	551	65,000	1,377.50
1998-04-22	553	560	551	560	19,000	1,400
1998-04-21	552	560	552	560	11,000	1,400
1998-04-20	565	565	550	552	16,000	1,380
1998-04-17	573	575	565	565	31,000	1,412.50
1998-04-16	561	578	561	568	29,000	1,420
1998-04-15	562	565	560	560	50,000	1,400
1998-04-14	572	572	555	555	26,000	1,387.50
1998-04-13	590	591	580	580	6,000	1,450
1998-04-10	584	591	584	591	6,000	1,477.50
1998-04-09	599	599	561	594	31,000	1,485
1998-04-08	588	610	588	610	32,000	1,525
1998-04-07	562	600	562	590	18,000	1,475
1998-04-06	555	572	555	565	14,000	1,412.50
1998-04-03	562	580	560	560	27,000	1,400
1998-04-02	610	610	550	550	44,000	1,375
1998-04-01	614	614	600	600	35,000	1,500
1998-03-31	603	603	600	600	31,000	1,500
1998-03-30	603	630	602	602	22,000	1,505
1998-03-27	605	610	601	602	54,000	1,505
1998-03-26	610	627	610	625	15,000	1,562.50
1998-03-25	611	615	606	607	62,000	1,517.50
1998-03-24	622	622	612	612	15,000	1,530
1998-03-23	632	640	617	617	26,000	1,542.50
1998-03-20	611	632	611	632	13,000	1,580
1998-03-19	621	625	617	617	31,000	1,542.50
1998-03-18	639	639	636	639	30,000	1,597.50
1998-03-17	627	634	627	634	3,000	1,585
1998-03-16	635	640	606	617	24,000	1,542.50
1998-03-13	600	640	600	636	53,000	1,590
1998-03-12	610	610	606	606	27,000	1,515
1998-03-11	620	620	611	611	78,000	1,527.50
1998-03-10	621	625	620	620	243,000	1,550
1998-03-09	640	640	620	620	8,000	1,550
1998-03-06	611	645	611	640	34,000	1,600
1998-03-05	630	631	626	626	22,000	1,565
1998-03-04	650	651	645	650	26,000	1,625
1998-03-03	640	678	630	670	97,000	1,675
1998-03-02	620	640	620	640	33,000	1,600
1998-02-27	615	630	615	615	16,000	1,537.50
1998-02-26	637	637	620	630	30,000	1,575
1998-02-25	600	610	592	600	32,000	1,500
1998-02-24	621	621	600	600	46,000	1,500
1998-02-23	620	620	615	620	8,000	1,550
1998-02-20	619	630	618	630	61,000	1,575
1998-02-19	620	621	617	618	56,000	1,545
1998-02-18	619	640	610	640	14,000	1,600
1998-02-17	620	630	601	606	14,000	1,515
1998-02-16	650	660	635	640	23,000	1,600
1998-02-13	680	680	635	651	36,000	1,627.50
1998-02-12	643	689	638	680	75,000	1,700
1998-02-10	640	650	637	640	41,000	1,600
1998-02-09	629	640	629	640	64,000	1,600
1998-02-06	601	629	600	629	18,000	1,572.50
1998-02-05	599	601	599	600	15,000	1,500
1998-02-04	629	635	610	610	47,000	1,525
1998-02-03	567	610	567	610	52,000	1,525
1998-02-02	580	594	550	550	39,000	1,375
1998-01-30	600	620	580	580	30,000	1,450
1998-01-29	630	631	620	620	24,000	1,550
1998-01-28	628	648	628	640	51,000	1,600
1998-01-27	610	630	600	628	34,000	1,570
1998-01-26	580	620	580	615	39,000	1,537.50
1998-01-23	579	580	570	580	18,000	1,450
1998-01-22	567	581	567	580	28,000	1,450
1998-01-21	559	575	551	557	76,000	1,392.50
1998-01-20	575	585	575	580	16,000	1,450
1998-01-19	532	570	532	570	45,000	1,425
1998-01-16	532	545	530	530	54,000	1,325
1998-01-14	549	549	532	532	9,000	1,330
1998-01-13	549	549	540	549	15,000	1,372.50
1998-01-12	515	549	515	549	10,000	1,372.50
1998-01-09	530	530	525	526	4,000	1,315
1998-01-08	515	550	515	540	38,000	1,350
1998-01-07	505	517	505	515	35,000	1,287.50
1998-01-06	542	542	505	507	27,000	1,267.50
1998-01-05	531	541	531	541	4,000	1,352.50

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