4534 持田製薬(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	710	714	700	703	179,000	1,757.50
2000-12-28	720	720	708	710	125,000	1,775
2000-12-27	713	724	705	715	146,000	1,787.50
2000-12-26	710	720	697	720	156,000	1,800
2000-12-25	700	710	693	710	178,000	1,775
2000-12-22	682	686	676	676	101,000	1,690
2000-12-21	700	700	670	671	166,000	1,677.50
2000-12-20	685	720	678	700	238,000	1,750
2000-12-19	732	734	681	681	182,000	1,702.50
2000-12-18	720	733	720	722	172,000	1,805
2000-12-15	746	748	731	740	216,000	1,850
2000-12-14	729	749	720	748	299,000	1,870
2000-12-13	730	730	715	720	134,000	1,800
2000-12-12	740	740	722	735	159,000	1,837.50
2000-12-11	740	743	721	738	196,000	1,845
2000-12-08	716	748	716	738	527,000	1,845
2000-12-07	720	727	715	716	350,000	1,790
2000-12-06	695	718	695	713	392,000	1,782.50
2000-12-05	698	699	680	680	124,000	1,700
2000-12-04	699	705	690	696	242,000	1,740
2000-12-01	665	685	661	676	148,000	1,690
2000-11-30	680	685	660	667	98,000	1,667.50
2000-11-29	653	682	653	682	149,000	1,705
2000-11-28	675	675	650	655	140,000	1,637.50
2000-11-27	691	695	671	671	204,000	1,677.50
2000-11-24	665	690	660	685	292,000	1,712.50
2000-11-22	652	670	651	665	179,000	1,662.50
2000-11-21	632	645	630	640	127,000	1,600
2000-11-20	648	648	631	631	46,000	1,577.50
2000-11-17	633	637	632	637	79,000	1,592.50
2000-11-16	650	658	631	638	65,000	1,595
2000-11-15	641	652	640	641	64,000	1,602.50
2000-11-14	650	650	636	640	25,000	1,600
2000-11-13	631	650	630	650	71,000	1,625
2000-11-10	652	652	642	651	31,000	1,627.50
2000-11-09	660	660	650	655	52,000	1,637.50
2000-11-08	661	669	658	669	55,000	1,672.50
2000-11-07	675	675	665	671	67,000	1,677.50
2000-11-06	660	676	656	668	116,000	1,670
2000-11-02	661	667	653	654	81,000	1,635
2000-11-01	650	662	648	660	146,000	1,650
2000-10-31	638	650	617	642	187,000	1,605
2000-10-30	612	639	605	635	220,000	1,587.50
2000-10-27	625	635	611	611	121,000	1,527.50
2000-10-26	624	624	609	620	94,000	1,550
2000-10-25	625	629	617	626	175,000	1,565
2000-10-24	650	650	630	632	70,000	1,580
2000-10-23	630	655	630	649	169,000	1,622.50
2000-10-20	640	642	625	631	151,000	1,577.50
2000-10-19	617	620	615	620	93,000	1,550
2000-10-18	649	649	630	631	71,000	1,577.50
2000-10-17	660	660	652	652	37,000	1,630
2000-10-16	654	663	652	660	43,000	1,650
2000-10-13	650	652	650	651	76,000	1,627.50
2000-10-12	650	660	650	656	77,000	1,640
2000-10-11	665	665	655	656	67,000	1,640
2000-10-10	670	670	662	662	67,000	1,655
2000-10-06	672	682	671	676	58,000	1,690
2000-10-05	680	686	671	686	49,000	1,715
2000-10-04	691	691	680	686	34,000	1,715
2000-10-03	698	698	685	691	38,000	1,727.50
2000-10-02	668	691	668	691	72,000	1,727.50
2000-09-29	695	702	691	698	60,000	1,745
2000-09-28	689	696	680	680	75,000	1,700
2000-09-27	690	691	680	683	50,000	1,707.50
2000-09-26	697	706	690	690	34,000	1,725
2000-09-25	698	707	695	695	44,000	1,737.50
2000-09-22	690	695	687	688	60,000	1,720
2000-09-21	685	715	685	715	69,000	1,787.50
2000-09-20	684	710	668	710	106,000	1,775
2000-09-19	675	689	668	685	101,000	1,712.50
2000-09-18	663	670	660	670	41,000	1,675
2000-09-14	677	677	663	663	53,000	1,657.50
2000-09-13	674	682	666	677	41,000	1,692.50
2000-09-12	674	675	670	670	30,000	1,675
2000-09-11	691	691	674	675	34,000	1,687.50
2000-09-08	669	698	669	695	80,000	1,737.50
2000-09-07	670	679	665	671	44,000	1,677.50
2000-09-06	680	683	671	679	43,000	1,697.50
2000-09-05	680	685	673	685	56,000	1,712.50
2000-09-04	700	703	685	686	87,000	1,715
2000-09-01	705	705	688	691	128,000	1,727.50
2000-08-31	704	713	704	709	55,000	1,772.50
2000-08-30	703	712	700	712	55,000	1,780
2000-08-29	705	710	702	710	47,000	1,775
2000-08-28	710	720	706	716	82,000	1,790
2000-08-25	720	720	706	720	41,000	1,800
2000-08-24	703	725	703	720	75,000	1,800
2000-08-23	712	712	700	703	62,000	1,757.50
2000-08-22	714	715	702	713	39,000	1,782.50
2000-08-21	724	724	700	713	43,000	1,782.50
2000-08-18	715	722	710	714	48,000	1,785
2000-08-17	729	729	715	715	46,000	1,787.50
2000-08-16	729	730	720	727	58,000	1,817.50
2000-08-15	712	730	710	730	113,000	1,825
2000-08-14	728	738	715	722	100,000	1,805
2000-08-11	717	748	716	748	113,000	1,870
2000-08-10	712	723	710	716	80,000	1,790
2000-08-09	712	722	712	715	60,000	1,787.50
2000-08-08	729	729	721	722	96,000	1,805
2000-08-07	712	719	710	719	52,000	1,797.50
2000-08-04	706	719	706	713	71,000	1,782.50
2000-08-03	700	710	700	707	64,000	1,767.50
2000-08-02	705	709	705	705	61,000	1,762.50
2000-08-01	703	716	690	709	106,000	1,772.50
2000-07-31	699	703	680	703	123,000	1,757.50
2000-07-28	705	719	700	706	87,000	1,765
2000-07-27	706	710	701	710	85,000	1,775
2000-07-26	706	716	701	706	58,000	1,765
2000-07-25	700	706	699	705	89,000	1,762.50
2000-07-24	700	719	700	706	106,000	1,765
2000-07-21	740	750	721	725	126,000	1,812.50
2000-07-19	727	740	720	740	163,000	1,850
2000-07-18	762	769	731	731	133,000	1,827.50
2000-07-17	770	780	769	771	72,000	1,927.50
2000-07-14	771	779	750	760	204,000	1,900
2000-07-13	791	797	780	781	102,000	1,952.50
2000-07-12	806	814	798	798	175,000	1,995
2000-07-11	815	815	805	810	154,000	2,025
2000-07-10	816	816	805	814	94,000	2,035
2000-07-07	810	817	805	815	147,000	2,037.50
2000-07-06	805	820	803	820	118,000	2,050
2000-07-05	812	829	802	811	210,000	2,027.50
2000-07-04	831	835	810	812	139,000	2,030
2000-07-03	838	841	820	827	413,000	2,067.50
2000-06-30	800	838	797	835	763,000	2,087.50
2000-06-29	798	800	791	796	207,000	1,990
2000-06-28	799	802	786	790	277,000	1,975
2000-06-27	770	786	770	786	181,000	1,965
2000-06-26	779	781	770	771	94,000	1,927.50
2000-06-23	780	787	771	777	139,000	1,942.50
2000-06-22	796	798	781	781	165,000	1,952.50
2000-06-21	790	794	785	790	142,000	1,975
2000-06-20	776	800	776	786	136,000	1,965
2000-06-19	765	776	765	776	113,000	1,940
2000-06-16	774	780	765	771	198,000	1,927.50
2000-06-15	792	795	777	778	150,000	1,945
2000-06-14	806	806	780	791	201,000	1,977.50
2000-06-13	818	820	797	797	308,000	1,992.50
2000-06-12	807	817	795	817	500,000	2,042.50
2000-06-09	790	805	785	805	309,000	2,012.50
2000-06-08	800	818	787	787	669,000	1,967.50
2000-06-07	749	810	745	803	1,412,000	2,007.50
2000-06-06	731	749	730	744	124,000	1,860
2000-06-05	731	737	725	730	76,000	1,825
2000-06-02	746	750	730	730	107,000	1,825
2000-06-01	747	750	730	743	117,000	1,857.50
2000-05-31	763	765	730	737	151,000	1,842.50
2000-05-30	742	764	742	753	309,000	1,882.50
2000-05-29	739	744	730	743	69,000	1,857.50
2000-05-26	740	750	730	730	89,000	1,825
2000-05-25	730	749	730	740	130,000	1,850
2000-05-24	710	729	706	728	156,000	1,820
2000-05-23	721	731	710	730	327,000	1,825
2000-05-22	750	757	720	731	232,000	1,827.50
2000-05-19	770	770	750	767	279,000	1,917.50
2000-05-18	747	775	740	774	363,000	1,935
2000-05-17	770	770	750	750	290,000	1,875
2000-05-16	747	768	727	767	487,000	1,917.50
2000-05-15	720	750	716	727	220,000	1,817.50
2000-05-12	710	716	705	715	108,000	1,787.50
2000-05-11	715	715	701	701	123,000	1,752.50
2000-05-10	725	725	710	725	76,000	1,812.50
2000-05-09	712	725	704	725	131,000	1,812.50
2000-05-08	718	718	710	712	99,000	1,780
2000-05-02	719	720	710	710	112,000	1,775
2000-05-01	680	725	680	725	162,000	1,812.50
2000-04-28	716	725	700	700	158,000	1,750
2000-04-27	732	739	715	729	169,000	1,822.50
2000-04-26	760	766	730	745	376,000	1,862.50
2000-04-25	728	768	728	748	759,000	1,870
2000-04-24	710	730	710	730	254,000	1,825
2000-04-21	728	730	700	710	184,000	1,775
2000-04-20	692	740	685	728	439,000	1,820
2000-04-19	705	710	686	692	128,000	1,730
2000-04-18	705	705	685	700	234,000	1,750
2000-04-17	655	685	655	685	322,000	1,712.50
2000-04-14	690	715	684	715	245,000	1,787.50
2000-04-13	698	699	680	690	266,000	1,725
2000-04-12	715	715	686	699	497,000	1,747.50
2000-04-11	650	722	650	705	1,004,000	1,762.50
2000-04-10	640	649	635	648	112,000	1,620
2000-04-07	632	640	630	634	85,000	1,585
2000-04-06	645	654	626	627	164,000	1,567.50
2000-04-05	626	644	626	641	138,000	1,602.50
2000-04-04	630	638	625	626	104,000	1,565
2000-04-03	635	635	626	628	41,000	1,570
2000-03-31	628	638	626	634	52,000	1,585
2000-03-30	640	645	626	626	90,000	1,565
2000-03-29	632	640	625	630	76,000	1,575
2000-03-28	634	640	625	625	88,000	1,562.50
2000-03-27	632	646	622	634	124,000	1,585
2000-03-24	629	629	618	622	92,000	1,555
2000-03-23	640	640	615	629	112,000	1,572.50
2000-03-22	625	640	620	640	224,000	1,600
2000-03-21	610	628	605	625	130,000	1,562.50
2000-03-17	600	610	595	610	69,000	1,525
2000-03-16	600	610	590	600	141,000	1,500
2000-03-15	585	610	585	599	72,000	1,497.50
2000-03-14	571	614	571	614	128,000	1,535
2000-03-13	609	615	572	588	267,000	1,470
2000-03-10	575	599	575	599	319,000	1,497.50
2000-03-09	581	590	580	585	114,000	1,462.50
2000-03-08	575	595	575	595	137,000	1,487.50
2000-03-07	580	591	578	585	144,000	1,462.50
2000-03-06	600	615	585	585	117,000	1,462.50
2000-03-03	605	615	600	600	206,000	1,500
2000-03-02	615	625	601	602	239,000	1,505
2000-03-01	642	650	612	615	290,000	1,537.50
2000-02-29	585	635	577	612	292,000	1,530
2000-02-28	578	580	565	575	168,000	1,437.50
2000-02-25	577	600	571	586	159,000	1,465
2000-02-24	578	590	570	587	109,000	1,467.50
2000-02-23	577	589	570	589	145,000	1,472.50
2000-02-22	569	601	569	587	147,000	1,467.50
2000-02-21	571	589	565	570	155,000	1,425
2000-02-18	570	585	568	580	258,000	1,450
2000-02-17	560	605	560	571	201,000	1,427.50
2000-02-16	575	589	558	570	193,000	1,425
2000-02-15	601	603	580	581	186,000	1,452.50
2000-02-14	600	629	600	610	111,000	1,525
2000-02-10	610	618	600	605	175,000	1,512.50
2000-02-09	631	636	620	620	142,000	1,550
2000-02-08	625	641	622	641	113,000	1,602.50
2000-02-07	630	640	620	625	119,000	1,562.50
2000-02-04	650	663	639	650	135,000	1,625
2000-02-03	641	673	641	655	193,000	1,637.50
2000-02-02	618	641	618	640	142,000	1,600
2000-02-01	628	638	616	618	108,000	1,545
2000-01-31	595	630	595	628	119,000	1,570
2000-01-28	620	620	587	597	247,000	1,492.50
2000-01-27	630	643	618	619	83,000	1,547.50
2000-01-26	640	650	630	635	158,000	1,587.50
2000-01-25	650	655	630	642	133,000	1,605
2000-01-24	655	669	640	650	105,000	1,625
2000-01-21	680	680	650	654	187,000	1,635
2000-01-20	699	699	670	685	176,000	1,712.50
2000-01-19	700	701	680	700	180,000	1,750
2000-01-18	720	730	690	692	252,000	1,730
2000-01-17	729	749	710	729	379,000	1,822.50
2000-01-14	746	746	690	699	906,000	1,747.50
2000-01-13	601	698	601	698	683,000	1,745
2000-01-12	613	615	598	598	184,000	1,495
2000-01-11	600	618	597	613	162,000	1,532.50
2000-01-07	620	631	580	597	297,000	1,492.50
2000-01-06	540	625	540	615	383,000	1,537.50
2000-01-05	540	540	506	538	113,000	1,345
2000-01-04	520	540	505	540	56,000	1,350

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