4534 持田製薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	506	522	500	522	58,000	1,305
1999-12-29	505	510	500	504	172,000	1,260
1999-12-28	510	515	505	506	60,000	1,265
1999-12-27	506	515	503	515	101,000	1,287.50
1999-12-24	525	525	505	505	168,000	1,262.50
1999-12-22	521	530	514	525	117,000	1,312.50
1999-12-21	512	525	512	521	71,000	1,302.50
1999-12-20	544	550	530	530	77,000	1,325
1999-12-17	553	553	528	536	152,000	1,340
1999-12-16	551	565	510	513	222,000	1,282.50
1999-12-15	581	581	570	570	60,000	1,425
1999-12-14	590	590	575	575	84,000	1,437.50
1999-12-13	600	605	592	592	38,000	1,480
1999-12-10	591	620	591	600	154,000	1,500
1999-12-09	590	598	590	595	119,000	1,487.50
1999-12-08	625	625	594	597	89,000	1,492.50
1999-12-07	630	637	621	622	67,000	1,555
1999-12-06	638	650	631	633	69,000	1,582.50
1999-12-03	640	659	638	648	81,000	1,620
1999-12-02	675	675	634	650	175,000	1,625
1999-12-01	661	679	649	649	133,000	1,622.50
1999-11-30	630	650	625	645	114,000	1,612.50
1999-11-29	631	631	601	621	20,000	1,552.50
1999-11-26	603	605	590	591	66,000	1,477.50
1999-11-25	602	605	600	603	63,000	1,507.50
1999-11-24	650	652	630	632	42,000	1,580
1999-11-22	681	684	650	652	60,000	1,630
1999-11-19	670	680	651	659	95,000	1,647.50
1999-11-18	620	667	620	667	101,000	1,667.50
1999-11-17	570	620	570	620	60,000	1,550
1999-11-16	551	585	550	571	117,000	1,427.50
1999-11-15	564	573	555	555	107,000	1,387.50
1999-11-12	591	600	550	574	101,000	1,435
1999-11-11	604	615	591	591	160,000	1,477.50
1999-11-10	620	639	607	614	69,000	1,535
1999-11-09	645	659	631	640	69,000	1,600
1999-11-08	660	660	645	645	62,000	1,612.50
1999-11-05	669	671	650	660	54,000	1,650
1999-11-04	668	681	660	670	70,000	1,675
1999-11-02	650	668	650	668	47,000	1,670
1999-11-01	650	660	650	651	43,000	1,627.50
1999-10-29	650	670	650	652	85,000	1,630
1999-10-28	650	652	647	650	66,000	1,625
1999-10-27	656	665	650	650	46,000	1,625
1999-10-26	668	679	656	656	37,000	1,640
1999-10-25	656	680	650	678	88,000	1,695
1999-10-22	665	665	656	656	35,000	1,640
1999-10-21	661	670	660	670	39,000	1,675
1999-10-20	672	672	657	668	62,000	1,670
1999-10-19	662	672	655	671	39,000	1,677.50
1999-10-18	660	689	655	672	54,000	1,680
1999-10-15	681	681	670	670	93,000	1,675
1999-10-14	699	700	685	686	71,000	1,715
1999-10-13	685	700	685	700	50,000	1,750
1999-10-12	682	695	682	695	53,000	1,737.50
1999-10-08	675	680	670	677	152,000	1,692.50
1999-10-07	670	685	670	675	200,000	1,687.50
1999-10-06	666	678	666	670	121,000	1,675
1999-10-05	704	704	683	686	41,000	1,715
1999-10-04	706	708	699	705	87,000	1,762.50
1999-10-01	700	707	696	696	100,000	1,740
1999-09-30	673	720	673	720	147,000	1,800
1999-09-29	670	678	660	666	75,000	1,665
1999-09-28	664	677	660	668	88,000	1,670
1999-09-27	685	700	667	668	84,000	1,670
1999-09-24	699	720	680	685	111,000	1,712.50
1999-09-22	720	728	702	709	120,000	1,772.50
1999-09-21	749	750	730	730	94,000	1,825
1999-09-20	749	751	740	751	47,000	1,877.50
1999-09-17	730	777	730	759	36,000	1,897.50
1999-09-16	750	750	724	730	50,000	1,825
1999-09-14	745	780	726	760	147,000	1,900
1999-09-13	730	730	710	730	53,000	1,825
1999-09-10	730	739	722	722	130,000	1,805
1999-09-09	740	743	721	730	43,000	1,825
1999-09-08	759	759	740	740	127,000	1,850
1999-09-07	750	761	750	759	34,000	1,897.50
1999-09-06	751	761	750	751	34,000	1,877.50
1999-09-03	750	761	750	759	43,000	1,897.50
1999-09-02	771	779	750	750	52,000	1,875
1999-09-01	780	786	760	770	119,000	1,925
1999-08-31	785	791	780	780	42,000	1,950
1999-08-30	780	800	780	785	31,000	1,962.50
1999-08-27	790	800	780	780	56,000	1,950
1999-08-26	782	797	782	782	30,000	1,955
1999-08-25	790	800	781	781	42,000	1,952.50
1999-08-24	800	804	780	800	66,000	2,000
1999-08-23	785	810	785	805	37,000	2,012.50
1999-08-20	781	793	781	785	19,000	1,962.50
1999-08-19	781	785	780	780	43,000	1,950
1999-08-18	795	799	782	782	31,000	1,955
1999-08-17	785	794	780	783	85,000	1,957.50
1999-08-16	791	800	780	785	63,000	1,962.50
1999-08-13	778	801	778	801	62,000	2,002.50
1999-08-12	777	788	776	778	38,000	1,945
1999-08-11	780	791	780	780	22,000	1,950
1999-08-10	780	786	777	782	70,000	1,955
1999-08-09	780	789	780	781	32,000	1,952.50
1999-08-06	790	800	786	789	34,000	1,972.50
1999-08-05	800	800	790	790	47,000	1,975
1999-08-04	780	800	780	800	53,000	2,000
1999-08-03	800	809	780	780	116,000	1,950
1999-08-02	800	818	800	800	63,000	2,000
1999-07-30	811	820	800	800	55,000	2,000
1999-07-29	809	821	806	810	69,000	2,025
1999-07-28	801	821	800	807	44,000	2,017.50
1999-07-27	817	823	800	801	53,000	2,002.50
1999-07-26	817	830	815	824	35,000	2,060
1999-07-23	820	826	815	817	71,000	2,042.50
1999-07-22	850	868	830	830	56,000	2,075
1999-07-21	855	875	850	860	49,000	2,150
1999-07-19	850	865	850	850	45,000	2,125
1999-07-16	850	869	850	855	109,000	2,137.50
1999-07-15	854	870	852	853	103,000	2,132.50
1999-07-14	860	879	852	852	97,000	2,130
1999-07-13	870	890	870	870	73,000	2,175
1999-07-12	910	910	890	890	97,000	2,225
1999-07-09	919	940	888	890	542,000	2,225
1999-07-08	880	917	872	909	261,000	2,272.50
1999-07-07	874	887	871	871	119,000	2,177.50
1999-07-06	865	890	865	884	128,000	2,210
1999-07-05	888	890	861	861	145,000	2,152.50
1999-07-02	890	899	865	878	140,000	2,195
1999-07-01	865	880	861	880	121,000	2,200
1999-06-30	892	893	851	851	160,000	2,127.50
1999-06-29	900	915	891	891	302,000	2,227.50
1999-06-28	898	907	888	898	225,000	2,245
1999-06-25	872	920	868	888	581,000	2,220
1999-06-24	811	889	811	859	561,000	2,147.50
1999-06-23	819	820	810	810	106,000	2,025
1999-06-22	825	830	820	828	138,000	2,070
1999-06-21	848	850	824	824	190,000	2,060
1999-06-18	870	875	844	849	271,000	2,122.50
1999-06-17	888	925	860	870	1,417,000	2,175
1999-06-16	759	850	758	850	1,972,000	2,125
1999-06-15	751	770	747	750	99,000	1,875
1999-06-14	779	779	759	761	212,000	1,902.50
1999-06-11	778	779	775	779	356,000	1,947.50
1999-06-10	779	780	774	779	127,000	1,947.50
1999-06-09	779	779	772	779	42,000	1,947.50
1999-06-08	778	779	771	779	42,000	1,947.50
1999-06-07	779	779	770	779	69,000	1,947.50
1999-06-04	769	779	758	779	35,000	1,947.50
1999-06-03	778	781	760	779	33,000	1,947.50
1999-06-02	790	794	772	779	87,000	1,947.50
1999-06-01	720	750	720	750	101,000	1,875
1999-05-31	751	753	740	740	65,000	1,850
1999-05-28	750	769	750	759	59,000	1,897.50
1999-05-27	791	798	771	790	57,000	1,975
1999-05-26	801	809	795	809	96,000	2,022.50
1999-05-25	800	804	800	804	25,000	2,010
1999-05-24	810	810	800	810	75,000	2,025
1999-05-21	810	810	800	800	58,000	2,000
1999-05-20	810	810	800	800	67,000	2,000
1999-05-19	802	810	795	810	113,000	2,025
1999-05-18	815	815	801	801	54,000	2,002.50
1999-05-17	810	815	810	815	81,000	2,037.50
1999-05-14	818	842	818	825	60,000	2,062.50
1999-05-13	842	842	828	828	87,000	2,070
1999-05-12	815	860	805	842	190,000	2,105
1999-05-11	845	845	815	815	125,000	2,037.50
1999-05-10	850	856	840	850	80,000	2,125
1999-05-07	860	860	850	851	126,000	2,127.50
1999-05-06	860	860	853	860	99,000	2,150
1999-04-30	867	868	860	860	70,000	2,150
1999-04-28	877	880	868	868	95,000	2,170
1999-04-27	875	880	870	871	78,000	2,177.50
1999-04-26	866	880	856	875	70,000	2,187.50
1999-04-23	877	880	865	866	83,000	2,165
1999-04-22	882	882	870	876	61,000	2,190
1999-04-21	923	923	880	880	106,000	2,200
1999-04-20	852	921	851	909	174,000	2,272.50
1999-04-19	876	880	850	851	99,000	2,127.50
1999-04-16	883	893	875	875	133,000	2,187.50
1999-04-15	901	908	881	900	182,000	2,250
1999-04-14	940	940	901	925	148,000	2,312.50
1999-04-13	901	950	900	940	194,000	2,350
1999-04-12	891	910	865	900	657,000	2,250
1999-04-09	1,039	1,050	951	960	596,000	2,400
1999-04-08	1,070	1,070	1,010	1,060	2,543,000	2,650
1999-04-07	1,040	1,070	990	1,070	746,000	2,675
1999-04-06	880	970	815	970	1,991,000	2,425
1999-04-05	870	870	870	870	190,000	2,175
1999-04-02	770	770	770	770	249,000	1,925
1999-04-01	603	670	603	670	171,000	1,675
1999-03-31	590	590	570	570	53,000	1,425
1999-03-30	590	598	581	581	41,000	1,452.50
1999-03-29	593	600	590	590	23,000	1,475
1999-03-26	605	609	586	600	50,000	1,500
1999-03-25	582	600	582	600	80,000	1,500
1999-03-24	598	600	580	582	93,000	1,455
1999-03-23	609	613	605	607	132,000	1,517.50
1999-03-19	592	609	591	609	99,000	1,522.50
1999-03-18	614	615	590	590	134,000	1,475
1999-03-17	595	615	595	607	196,000	1,517.50
1999-03-16	555	590	550	590	164,000	1,475
1999-03-15	541	552	540	545	80,000	1,362.50
1999-03-12	550	552	540	540	133,000	1,350
1999-03-11	538	549	535	549	125,000	1,372.50
1999-03-10	538	538	526	535	53,000	1,337.50
1999-03-09	526	535	520	530	40,000	1,325
1999-03-08	520	540	520	525	31,000	1,312.50
1999-03-05	503	540	503	540	85,000	1,350
1999-03-04	505	515	500	510	47,000	1,275
1999-03-03	505	505	502	503	64,000	1,257.50
1999-03-02	502	524	502	505	73,000	1,262.50
1999-03-01	530	532	500	500	88,000	1,250
1999-02-26	534	540	530	534	61,000	1,335
1999-02-25	525	555	524	534	180,000	1,335
1999-02-24	521	530	519	523	96,000	1,307.50
1999-02-23	510	524	510	520	46,000	1,300
1999-02-22	524	527	505	527	25,000	1,317.50
1999-02-19	526	526	520	524	60,000	1,310
1999-02-18	527	527	525	525	15,000	1,312.50
1999-02-17	530	530	517	517	28,000	1,292.50
1999-02-16	525	529	515	524	35,000	1,310
1999-02-15	501	525	500	525	33,000	1,312.50
1999-02-12	515	518	505	510	24,000	1,275
1999-02-10	500	519	500	519	13,000	1,297.50
1999-02-09	520	520	500	505	45,000	1,262.50
1999-02-08	500	520	500	520	14,000	1,300
1999-02-05	530	530	510	520	20,000	1,300
1999-02-04	520	540	520	529	12,000	1,322.50
1999-02-03	539	540	525	525	34,000	1,312.50
1999-02-02	530	540	522	540	35,000	1,350
1999-02-01	538	540	515	537	53,000	1,342.50
1999-01-29	550	553	530	540	122,000	1,350
1999-01-28	517	560	517	546	203,000	1,365
1999-01-27	515	520	510	512	53,000	1,280
1999-01-26	500	515	495	512	50,000	1,280
1999-01-25	496	503	495	500	47,000	1,250
1999-01-22	486	500	486	495	62,000	1,237.50
1999-01-21	497	502	480	485	47,000	1,212.50
1999-01-20	490	504	490	499	74,000	1,247.50
1999-01-19	465	491	465	491	29,000	1,227.50
1999-01-18	457	459	457	459	19,000	1,147.50
1999-01-14	450	465	450	458	44,000	1,145
1999-01-13	456	457	451	451	28,000	1,127.50
1999-01-12	455	475	455	456	49,000	1,140
1999-01-11	466	475	466	475	35,000	1,187.50
1999-01-08	470	471	461	471	52,000	1,177.50
1999-01-07	461	480	461	475	36,000	1,187.50
1999-01-06	440	441	440	441	68,000	1,102.50
1999-01-05	441	441	438	441	17,000	1,102.50
1999-01-04	450	450	434	441	11,000	1,102.50

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