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
