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
