4534 持田製薬(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 536 | 550 | 532 | 532 | 41,000 | 1,330 |
| 2002-12-27 | 548 | 550 | 545 | 546 | 105,000 | 1,365 |
| 2002-12-26 | 525 | 540 | 525 | 540 | 48,000 | 1,350 |
| 2002-12-25 | 508 | 520 | 508 | 520 | 104,000 | 1,300 |
| 2002-12-24 | 503 | 533 | 503 | 517 | 115,000 | 1,292.50 |
| 2002-12-20 | 523 | 533 | 522 | 522 | 111,000 | 1,305 |
| 2002-12-19 | 511 | 526 | 508 | 526 | 131,000 | 1,315 |
| 2002-12-18 | 522 | 523 | 511 | 514 | 130,000 | 1,285 |
| 2002-12-17 | 534 | 540 | 525 | 525 | 149,000 | 1,312.50 |
| 2002-12-16 | 538 | 545 | 537 | 539 | 97,000 | 1,347.50 |
| 2002-12-13 | 547 | 547 | 532 | 538 | 257,000 | 1,345 |
| 2002-12-12 | 556 | 559 | 552 | 556 | 79,000 | 1,390 |
| 2002-12-11 | 546 | 557 | 546 | 553 | 152,000 | 1,382.50 |
| 2002-12-10 | 529 | 545 | 525 | 545 | 134,000 | 1,362.50 |
| 2002-12-09 | 546 | 547 | 531 | 531 | 105,000 | 1,327.50 |
| 2002-12-06 | 565 | 565 | 551 | 552 | 197,000 | 1,380 |
| 2002-12-05 | 560 | 563 | 557 | 560 | 117,000 | 1,400 |
| 2002-12-04 | 562 | 565 | 556 | 558 | 146,000 | 1,395 |
| 2002-12-03 | 568 | 568 | 554 | 562 | 95,000 | 1,405 |
| 2002-12-02 | 568 | 570 | 561 | 561 | 104,000 | 1,402.50 |
| 2002-11-29 | 556 | 565 | 556 | 558 | 138,000 | 1,395 |
| 2002-11-28 | 554 | 562 | 552 | 556 | 179,000 | 1,390 |
| 2002-11-27 | 546 | 562 | 546 | 554 | 142,000 | 1,385 |
| 2002-11-26 | 554 | 577 | 549 | 549 | 255,000 | 1,372.50 |
| 2002-11-25 | 541 | 555 | 536 | 549 | 138,000 | 1,372.50 |
| 2002-11-22 | 509 | 531 | 504 | 521 | 187,000 | 1,302.50 |
| 2002-11-21 | 506 | 510 | 499 | 506 | 208,000 | 1,265 |
| 2002-11-20 | 482 | 514 | 481 | 506 | 269,000 | 1,265 |
| 2002-11-19 | 507 | 515 | 476 | 480 | 161,000 | 1,200 |
| 2002-11-18 | 522 | 530 | 505 | 507 | 141,000 | 1,267.50 |
| 2002-11-15 | 505 | 519 | 505 | 519 | 155,000 | 1,297.50 |
| 2002-11-14 | 530 | 530 | 503 | 504 | 98,000 | 1,260 |
| 2002-11-13 | 545 | 554 | 535 | 537 | 111,000 | 1,342.50 |
| 2002-11-12 | 538 | 554 | 538 | 554 | 135,000 | 1,385 |
| 2002-11-11 | 555 | 555 | 540 | 540 | 133,000 | 1,350 |
| 2002-11-08 | 570 | 570 | 538 | 548 | 202,000 | 1,370 |
| 2002-11-07 | 570 | 574 | 565 | 570 | 102,000 | 1,425 |
| 2002-11-06 | 560 | 581 | 560 | 570 | 84,000 | 1,425 |
| 2002-11-05 | 565 | 575 | 559 | 568 | 117,000 | 1,420 |
| 2002-11-01 | 561 | 567 | 555 | 559 | 112,000 | 1,397.50 |
| 2002-10-31 | 592 | 592 | 565 | 568 | 97,000 | 1,420 |
| 2002-10-30 | 570 | 592 | 570 | 577 | 221,000 | 1,442.50 |
| 2002-10-29 | 590 | 590 | 571 | 571 | 62,000 | 1,427.50 |
| 2002-10-28 | 579 | 580 | 571 | 580 | 87,000 | 1,450 |
| 2002-10-25 | 565 | 574 | 563 | 571 | 119,000 | 1,427.50 |
| 2002-10-24 | 571 | 572 | 566 | 566 | 69,000 | 1,415 |
| 2002-10-23 | 581 | 581 | 562 | 570 | 69,000 | 1,425 |
| 2002-10-22 | 607 | 607 | 578 | 581 | 131,000 | 1,452.50 |
| 2002-10-21 | 602 | 604 | 595 | 597 | 124,000 | 1,492.50 |
| 2002-10-18 | 597 | 602 | 597 | 599 | 133,000 | 1,497.50 |
| 2002-10-17 | 613 | 616 | 602 | 603 | 56,000 | 1,507.50 |
| 2002-10-16 | 618 | 618 | 608 | 611 | 69,000 | 1,527.50 |
| 2002-10-15 | 599 | 609 | 595 | 609 | 85,000 | 1,522.50 |
| 2002-10-11 | 570 | 593 | 570 | 586 | 143,000 | 1,465 |
| 2002-10-10 | 591 | 591 | 568 | 569 | 176,000 | 1,422.50 |
| 2002-10-09 | 605 | 627 | 600 | 601 | 84,000 | 1,502.50 |
| 2002-10-08 | 610 | 614 | 601 | 611 | 132,000 | 1,527.50 |
| 2002-10-07 | 619 | 627 | 610 | 610 | 109,000 | 1,525 |
| 2002-10-04 | 639 | 640 | 630 | 631 | 146,000 | 1,577.50 |
| 2002-10-03 | 653 | 658 | 640 | 640 | 183,000 | 1,600 |
| 2002-10-02 | 665 | 665 | 652 | 652 | 97,000 | 1,630 |
| 2002-10-01 | 678 | 678 | 653 | 664 | 160,000 | 1,660 |
| 2002-09-30 | 675 | 681 | 670 | 678 | 437,000 | 1,695 |
| 2002-09-27 | 695 | 705 | 692 | 698 | 142,000 | 1,745 |
| 2002-09-26 | 690 | 708 | 689 | 695 | 194,000 | 1,737.50 |
| 2002-09-25 | 676 | 687 | 676 | 684 | 108,000 | 1,710 |
| 2002-09-24 | 683 | 690 | 677 | 690 | 124,000 | 1,725 |
| 2002-09-20 | 680 | 688 | 675 | 683 | 131,000 | 1,707.50 |
| 2002-09-19 | 694 | 700 | 683 | 686 | 106,000 | 1,715 |
| 2002-09-18 | 686 | 689 | 677 | 689 | 183,000 | 1,722.50 |
| 2002-09-17 | 675 | 695 | 675 | 690 | 190,000 | 1,725 |
| 2002-09-13 | 661 | 673 | 660 | 673 | 258,000 | 1,682.50 |
| 2002-09-12 | 665 | 676 | 665 | 671 | 141,000 | 1,677.50 |
| 2002-09-11 | 654 | 672 | 654 | 663 | 132,000 | 1,657.50 |
| 2002-09-10 | 660 | 666 | 650 | 660 | 154,000 | 1,650 |
| 2002-09-09 | 644 | 647 | 639 | 644 | 66,000 | 1,610 |
| 2002-09-06 | 641 | 646 | 636 | 643 | 183,000 | 1,607.50 |
| 2002-09-05 | 653 | 659 | 650 | 651 | 117,000 | 1,627.50 |
| 2002-09-04 | 641 | 661 | 641 | 652 | 189,000 | 1,630 |
| 2002-09-03 | 653 | 654 | 649 | 651 | 231,000 | 1,627.50 |
| 2002-09-02 | 657 | 660 | 656 | 656 | 78,000 | 1,640 |
| 2002-08-30 | 653 | 660 | 653 | 656 | 138,000 | 1,640 |
| 2002-08-29 | 665 | 665 | 652 | 653 | 151,000 | 1,632.50 |
| 2002-08-28 | 663 | 667 | 658 | 667 | 106,000 | 1,667.50 |
| 2002-08-27 | 663 | 667 | 662 | 663 | 65,000 | 1,657.50 |
| 2002-08-26 | 669 | 677 | 669 | 677 | 98,000 | 1,692.50 |
| 2002-08-23 | 680 | 680 | 662 | 663 | 45,000 | 1,657.50 |
| 2002-08-22 | 657 | 680 | 656 | 680 | 86,000 | 1,700 |
| 2002-08-21 | 655 | 663 | 655 | 656 | 74,000 | 1,640 |
| 2002-08-20 | 658 | 664 | 655 | 664 | 73,000 | 1,660 |
| 2002-08-19 | 682 | 682 | 656 | 657 | 102,000 | 1,642.50 |
| 2002-08-16 | 670 | 690 | 670 | 687 | 71,000 | 1,717.50 |
| 2002-08-15 | 664 | 679 | 663 | 678 | 73,000 | 1,695 |
| 2002-08-14 | 652 | 665 | 652 | 662 | 56,000 | 1,655 |
| 2002-08-13 | 651 | 662 | 651 | 657 | 42,000 | 1,642.50 |
| 2002-08-12 | 666 | 666 | 654 | 654 | 57,000 | 1,635 |
| 2002-08-09 | 668 | 669 | 660 | 669 | 69,000 | 1,672.50 |
| 2002-08-08 | 661 | 673 | 658 | 658 | 81,000 | 1,645 |
| 2002-08-07 | 657 | 666 | 654 | 660 | 57,000 | 1,650 |
| 2002-08-06 | 660 | 664 | 651 | 653 | 79,000 | 1,632.50 |
| 2002-08-05 | 652 | 664 | 652 | 661 | 78,000 | 1,652.50 |
| 2002-08-02 | 667 | 667 | 660 | 661 | 75,000 | 1,652.50 |
| 2002-08-01 | 660 | 663 | 653 | 657 | 49,000 | 1,642.50 |
| 2002-07-31 | 660 | 667 | 656 | 660 | 84,000 | 1,650 |
| 2002-07-30 | 668 | 678 | 662 | 663 | 63,000 | 1,657.50 |
| 2002-07-29 | 653 | 669 | 650 | 650 | 110,000 | 1,625 |
| 2002-07-26 | 679 | 679 | 650 | 650 | 139,000 | 1,625 |
| 2002-07-25 | 668 | 682 | 667 | 672 | 109,000 | 1,680 |
| 2002-07-24 | 670 | 674 | 656 | 656 | 123,000 | 1,640 |
| 2002-07-23 | 675 | 678 | 670 | 673 | 91,000 | 1,682.50 |
| 2002-07-22 | 670 | 684 | 669 | 675 | 98,000 | 1,687.50 |
| 2002-07-19 | 694 | 694 | 675 | 676 | 93,000 | 1,690 |
| 2002-07-18 | 688 | 696 | 686 | 694 | 90,000 | 1,735 |
| 2002-07-17 | 680 | 687 | 670 | 687 | 158,000 | 1,717.50 |
| 2002-07-16 | 685 | 689 | 680 | 680 | 119,000 | 1,700 |
| 2002-07-15 | 701 | 701 | 685 | 685 | 167,000 | 1,712.50 |
| 2002-07-12 | 709 | 716 | 701 | 701 | 107,000 | 1,752.50 |
| 2002-07-11 | 714 | 714 | 702 | 704 | 185,000 | 1,760 |
| 2002-07-10 | 704 | 731 | 703 | 727 | 380,000 | 1,817.50 |
| 2002-07-09 | 695 | 704 | 695 | 703 | 76,000 | 1,757.50 |
| 2002-07-08 | 709 | 710 | 691 | 691 | 219,000 | 1,727.50 |
| 2002-07-05 | 695 | 706 | 692 | 699 | 131,000 | 1,747.50 |
| 2002-07-04 | 700 | 701 | 692 | 693 | 144,000 | 1,732.50 |
| 2002-07-03 | 695 | 702 | 693 | 700 | 183,000 | 1,750 |
| 2002-07-02 | 706 | 706 | 692 | 695 | 125,000 | 1,737.50 |
| 2002-07-01 | 691 | 706 | 689 | 706 | 140,000 | 1,765 |
| 2002-06-28 | 699 | 699 | 687 | 692 | 130,000 | 1,730 |
| 2002-06-27 | 672 | 675 | 672 | 672 | 89,000 | 1,680 |
| 2002-06-26 | 685 | 685 | 670 | 670 | 99,000 | 1,675 |
| 2002-06-25 | 682 | 693 | 682 | 685 | 96,000 | 1,712.50 |
| 2002-06-24 | 671 | 687 | 665 | 687 | 107,000 | 1,717.50 |
| 2002-06-21 | 684 | 689 | 676 | 680 | 175,000 | 1,700 |
| 2002-06-20 | 675 | 717 | 670 | 717 | 159,000 | 1,792.50 |
| 2002-06-19 | 702 | 702 | 675 | 675 | 98,000 | 1,687.50 |
| 2002-06-18 | 713 | 715 | 700 | 702 | 132,000 | 1,755 |
| 2002-06-17 | 706 | 710 | 701 | 708 | 221,000 | 1,770 |
| 2002-06-14 | 720 | 720 | 705 | 707 | 374,000 | 1,767.50 |
| 2002-06-13 | 712 | 717 | 703 | 704 | 133,000 | 1,760 |
| 2002-06-12 | 718 | 718 | 712 | 715 | 99,000 | 1,787.50 |
| 2002-06-11 | 717 | 727 | 716 | 718 | 71,000 | 1,795 |
| 2002-06-10 | 723 | 725 | 717 | 717 | 96,000 | 1,792.50 |
| 2002-06-07 | 722 | 728 | 720 | 723 | 74,000 | 1,807.50 |
| 2002-06-06 | 732 | 738 | 725 | 725 | 115,000 | 1,812.50 |
| 2002-06-05 | 733 | 744 | 730 | 730 | 122,000 | 1,825 |
| 2002-06-04 | 749 | 750 | 735 | 735 | 101,000 | 1,837.50 |
| 2002-06-03 | 756 | 758 | 747 | 748 | 72,000 | 1,870 |
| 2002-05-31 | 742 | 758 | 742 | 758 | 138,000 | 1,895 |
| 2002-05-30 | 751 | 751 | 740 | 742 | 113,000 | 1,855 |
| 2002-05-29 | 741 | 755 | 740 | 741 | 129,000 | 1,852.50 |
| 2002-05-28 | 758 | 761 | 745 | 761 | 137,000 | 1,902.50 |
| 2002-05-27 | 750 | 760 | 745 | 759 | 170,000 | 1,897.50 |
| 2002-05-24 | 745 | 753 | 742 | 750 | 119,000 | 1,875 |
| 2002-05-23 | 758 | 758 | 742 | 743 | 109,000 | 1,857.50 |
| 2002-05-22 | 735 | 749 | 734 | 748 | 232,000 | 1,870 |
| 2002-05-21 | 734 | 737 | 725 | 730 | 230,000 | 1,825 |
| 2002-05-20 | 746 | 748 | 725 | 733 | 365,000 | 1,832.50 |
| 2002-05-17 | 730 | 742 | 730 | 736 | 238,000 | 1,840 |
| 2002-05-16 | 720 | 728 | 720 | 723 | 395,000 | 1,807.50 |
| 2002-05-15 | 720 | 720 | 716 | 719 | 279,000 | 1,797.50 |
| 2002-05-14 | 720 | 720 | 716 | 718 | 205,000 | 1,795 |
| 2002-05-13 | 720 | 721 | 710 | 716 | 432,000 | 1,790 |
| 2002-05-10 | 742 | 742 | 722 | 730 | 245,000 | 1,825 |
| 2002-05-09 | 756 | 759 | 750 | 750 | 148,000 | 1,875 |
| 2002-05-08 | 759 | 768 | 751 | 754 | 62,000 | 1,885 |
| 2002-05-07 | 765 | 771 | 759 | 759 | 79,000 | 1,897.50 |
| 2002-05-02 | 773 | 773 | 763 | 770 | 70,000 | 1,925 |
| 2002-05-01 | 753 | 772 | 752 | 763 | 82,000 | 1,907.50 |
| 2002-04-30 | 751 | 770 | 746 | 754 | 89,000 | 1,885 |
| 2002-04-26 | 784 | 784 | 757 | 761 | 144,000 | 1,902.50 |
| 2002-04-25 | 783 | 784 | 777 | 781 | 80,000 | 1,952.50 |
| 2002-04-24 | 790 | 795 | 782 | 782 | 88,000 | 1,955 |
| 2002-04-23 | 790 | 793 | 784 | 790 | 90,000 | 1,975 |
| 2002-04-22 | 787 | 795 | 786 | 793 | 101,000 | 1,982.50 |
| 2002-04-19 | 775 | 788 | 772 | 788 | 72,000 | 1,970 |
| 2002-04-18 | 780 | 785 | 770 | 779 | 93,000 | 1,947.50 |
| 2002-04-17 | 775 | 781 | 771 | 780 | 99,000 | 1,950 |
| 2002-04-16 | 775 | 785 | 766 | 785 | 80,000 | 1,962.50 |
| 2002-04-15 | 770 | 770 | 762 | 765 | 49,000 | 1,912.50 |
| 2002-04-12 | 777 | 778 | 763 | 770 | 71,000 | 1,925 |
| 2002-04-11 | 799 | 799 | 777 | 777 | 85,000 | 1,942.50 |
| 2002-04-10 | 760 | 793 | 760 | 793 | 65,000 | 1,982.50 |
| 2002-04-09 | 780 | 785 | 770 | 770 | 69,000 | 1,925 |
| 2002-04-08 | 788 | 793 | 781 | 782 | 80,000 | 1,955 |
| 2002-04-05 | 776 | 790 | 770 | 787 | 165,000 | 1,967.50 |
| 2002-04-04 | 741 | 769 | 741 | 769 | 130,000 | 1,922.50 |
| 2002-04-03 | 735 | 752 | 735 | 746 | 87,000 | 1,865 |
| 2002-04-02 | 761 | 761 | 741 | 753 | 116,000 | 1,882.50 |
| 2002-04-01 | 751 | 770 | 741 | 751 | 100,000 | 1,877.50 |
| 2002-03-29 | 751 | 765 | 750 | 757 | 111,000 | 1,892.50 |
| 2002-03-28 | 760 | 760 | 752 | 752 | 91,000 | 1,880 |
| 2002-03-27 | 752 | 774 | 751 | 770 | 76,000 | 1,925 |
| 2002-03-26 | 770 | 775 | 754 | 761 | 51,000 | 1,902.50 |
| 2002-03-25 | 777 | 777 | 765 | 775 | 114,000 | 1,937.50 |
| 2002-03-22 | 782 | 784 | 775 | 776 | 96,000 | 1,940 |
| 2002-03-20 | 804 | 806 | 783 | 787 | 119,000 | 1,967.50 |
| 2002-03-19 | 796 | 799 | 775 | 799 | 76,000 | 1,997.50 |
| 2002-03-18 | 810 | 810 | 774 | 776 | 95,000 | 1,940 |
| 2002-03-15 | 780 | 793 | 770 | 793 | 75,000 | 1,982.50 |
| 2002-03-14 | 769 | 772 | 758 | 770 | 120,000 | 1,925 |
| 2002-03-13 | 800 | 800 | 777 | 777 | 241,000 | 1,942.50 |
| 2002-03-12 | 820 | 820 | 800 | 806 | 369,000 | 2,015 |
| 2002-03-11 | 850 | 859 | 837 | 850 | 394,000 | 2,125 |
| 2002-03-08 | 790 | 845 | 789 | 836 | 963,000 | 2,090 |
| 2002-03-07 | 800 | 805 | 792 | 796 | 293,000 | 1,990 |
| 2002-03-06 | 770 | 789 | 770 | 789 | 121,000 | 1,972.50 |
| 2002-03-05 | 789 | 790 | 766 | 777 | 135,000 | 1,942.50 |
| 2002-03-04 | 768 | 784 | 768 | 779 | 179,000 | 1,947.50 |
| 2002-03-01 | 769 | 769 | 750 | 758 | 131,000 | 1,895 |
| 2002-02-28 | 757 | 768 | 750 | 768 | 149,000 | 1,920 |
| 2002-02-27 | 740 | 755 | 738 | 755 | 106,000 | 1,887.50 |
| 2002-02-26 | 740 | 740 | 730 | 740 | 86,000 | 1,850 |
| 2002-02-25 | 738 | 751 | 738 | 740 | 82,000 | 1,850 |
| 2002-02-22 | 749 | 750 | 734 | 734 | 105,000 | 1,835 |
| 2002-02-21 | 727 | 745 | 720 | 743 | 118,000 | 1,857.50 |
| 2002-02-20 | 702 | 722 | 702 | 713 | 107,000 | 1,782.50 |
| 2002-02-19 | 725 | 725 | 701 | 708 | 139,000 | 1,770 |
| 2002-02-18 | 722 | 733 | 717 | 717 | 73,000 | 1,792.50 |
| 2002-02-15 | 742 | 742 | 714 | 714 | 163,000 | 1,785 |
| 2002-02-14 | 742 | 760 | 735 | 742 | 125,000 | 1,855 |
| 2002-02-13 | 745 | 759 | 740 | 747 | 203,000 | 1,867.50 |
| 2002-02-12 | 741 | 749 | 735 | 749 | 163,000 | 1,872.50 |
| 2002-02-08 | 701 | 728 | 701 | 721 | 159,000 | 1,802.50 |
| 2002-02-07 | 697 | 705 | 690 | 700 | 150,000 | 1,750 |
| 2002-02-06 | 698 | 699 | 686 | 687 | 174,000 | 1,717.50 |
| 2002-02-05 | 710 | 713 | 701 | 713 | 94,000 | 1,782.50 |
| 2002-02-04 | 720 | 739 | 720 | 735 | 116,000 | 1,837.50 |
| 2002-02-01 | 750 | 759 | 714 | 719 | 159,000 | 1,797.50 |
| 2002-01-31 | 748 | 764 | 745 | 749 | 107,000 | 1,872.50 |
| 2002-01-30 | 750 | 758 | 741 | 758 | 88,000 | 1,895 |
| 2002-01-29 | 761 | 773 | 755 | 759 | 100,000 | 1,897.50 |
| 2002-01-28 | 767 | 787 | 758 | 760 | 43,000 | 1,900 |
| 2002-01-25 | 759 | 775 | 750 | 760 | 185,000 | 1,900 |
| 2002-01-24 | 784 | 784 | 751 | 769 | 210,000 | 1,922.50 |
| 2002-01-23 | 776 | 814 | 776 | 790 | 408,000 | 1,975 |
| 2002-01-22 | 778 | 800 | 770 | 796 | 607,000 | 1,990 |
| 2002-01-21 | 727 | 768 | 719 | 768 | 360,000 | 1,920 |
| 2002-01-18 | 692 | 719 | 692 | 719 | 176,000 | 1,797.50 |
| 2002-01-17 | 687 | 698 | 686 | 688 | 114,000 | 1,720 |
| 2002-01-16 | 700 | 705 | 687 | 689 | 126,000 | 1,722.50 |
| 2002-01-15 | 665 | 700 | 665 | 693 | 170,000 | 1,732.50 |
| 2002-01-11 | 697 | 720 | 685 | 685 | 359,000 | 1,712.50 |
| 2002-01-10 | 718 | 728 | 697 | 700 | 228,000 | 1,750 |
| 2002-01-09 | 736 | 738 | 727 | 733 | 101,000 | 1,832.50 |
| 2002-01-08 | 753 | 765 | 730 | 731 | 177,000 | 1,827.50 |
| 2002-01-07 | 754 | 765 | 753 | 753 | 90,000 | 1,882.50 |
| 2002-01-04 | 767 | 770 | 739 | 750 | 96,000 | 1,875 |
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
