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
2002-12-3053655053253241,0001,330
2002-12-27548550545546105,0001,365
2002-12-2652554052554048,0001,350
2002-12-25508520508520104,0001,300
2002-12-24503533503517115,0001,292.50
2002-12-20523533522522111,0001,305
2002-12-19511526508526131,0001,315
2002-12-18522523511514130,0001,285
2002-12-17534540525525149,0001,312.50
2002-12-1653854553753997,0001,347.50
2002-12-13547547532538257,0001,345
2002-12-1255655955255679,0001,390
2002-12-11546557546553152,0001,382.50
2002-12-10529545525545134,0001,362.50
2002-12-09546547531531105,0001,327.50
2002-12-06565565551552197,0001,380
2002-12-05560563557560117,0001,400
2002-12-04562565556558146,0001,395
2002-12-0356856855456295,0001,405
2002-12-02568570561561104,0001,402.50
2002-11-29556565556558138,0001,395
2002-11-28554562552556179,0001,390
2002-11-27546562546554142,0001,385
2002-11-26554577549549255,0001,372.50
2002-11-25541555536549138,0001,372.50
2002-11-22509531504521187,0001,302.50
2002-11-21506510499506208,0001,265
2002-11-20482514481506269,0001,265
2002-11-19507515476480161,0001,200
2002-11-18522530505507141,0001,267.50
2002-11-15505519505519155,0001,297.50
2002-11-1453053050350498,0001,260
2002-11-13545554535537111,0001,342.50
2002-11-12538554538554135,0001,385
2002-11-11555555540540133,0001,350
2002-11-08570570538548202,0001,370
2002-11-07570574565570102,0001,425
2002-11-0656058156057084,0001,425
2002-11-05565575559568117,0001,420
2002-11-01561567555559112,0001,397.50
2002-10-3159259256556897,0001,420
2002-10-30570592570577221,0001,442.50
2002-10-2959059057157162,0001,427.50
2002-10-2857958057158087,0001,450
2002-10-25565574563571119,0001,427.50
2002-10-2457157256656669,0001,415
2002-10-2358158156257069,0001,425
2002-10-22607607578581131,0001,452.50
2002-10-21602604595597124,0001,492.50
2002-10-18597602597599133,0001,497.50
2002-10-1761361660260356,0001,507.50
2002-10-1661861860861169,0001,527.50
2002-10-1559960959560985,0001,522.50
2002-10-11570593570586143,0001,465
2002-10-10591591568569176,0001,422.50
2002-10-0960562760060184,0001,502.50
2002-10-08610614601611132,0001,527.50
2002-10-07619627610610109,0001,525
2002-10-04639640630631146,0001,577.50
2002-10-03653658640640183,0001,600
2002-10-0266566565265297,0001,630
2002-10-01678678653664160,0001,660
2002-09-30675681670678437,0001,695
2002-09-27695705692698142,0001,745
2002-09-26690708689695194,0001,737.50
2002-09-25676687676684108,0001,710
2002-09-24683690677690124,0001,725
2002-09-20680688675683131,0001,707.50
2002-09-19694700683686106,0001,715
2002-09-18686689677689183,0001,722.50
2002-09-17675695675690190,0001,725
2002-09-13661673660673258,0001,682.50
2002-09-12665676665671141,0001,677.50
2002-09-11654672654663132,0001,657.50
2002-09-10660666650660154,0001,650
2002-09-0964464763964466,0001,610
2002-09-06641646636643183,0001,607.50
2002-09-05653659650651117,0001,627.50
2002-09-04641661641652189,0001,630
2002-09-03653654649651231,0001,627.50
2002-09-0265766065665678,0001,640
2002-08-30653660653656138,0001,640
2002-08-29665665652653151,0001,632.50
2002-08-28663667658667106,0001,667.50
2002-08-2766366766266365,0001,657.50
2002-08-2666967766967798,0001,692.50
2002-08-2368068066266345,0001,657.50
2002-08-2265768065668086,0001,700
2002-08-2165566365565674,0001,640
2002-08-2065866465566473,0001,660
2002-08-19682682656657102,0001,642.50
2002-08-1667069067068771,0001,717.50
2002-08-1566467966367873,0001,695
2002-08-1465266565266256,0001,655
2002-08-1365166265165742,0001,642.50
2002-08-1266666665465457,0001,635
2002-08-0966866966066969,0001,672.50
2002-08-0866167365865881,0001,645
2002-08-0765766665466057,0001,650
2002-08-0666066465165379,0001,632.50
2002-08-0565266465266178,0001,652.50
2002-08-0266766766066175,0001,652.50
2002-08-0166066365365749,0001,642.50
2002-07-3166066765666084,0001,650
2002-07-3066867866266363,0001,657.50
2002-07-29653669650650110,0001,625
2002-07-26679679650650139,0001,625
2002-07-25668682667672109,0001,680
2002-07-24670674656656123,0001,640
2002-07-2367567867067391,0001,682.50
2002-07-2267068466967598,0001,687.50
2002-07-1969469467567693,0001,690
2002-07-1868869668669490,0001,735
2002-07-17680687670687158,0001,717.50
2002-07-16685689680680119,0001,700
2002-07-15701701685685167,0001,712.50
2002-07-12709716701701107,0001,752.50
2002-07-11714714702704185,0001,760
2002-07-10704731703727380,0001,817.50
2002-07-0969570469570376,0001,757.50
2002-07-08709710691691219,0001,727.50
2002-07-05695706692699131,0001,747.50
2002-07-04700701692693144,0001,732.50
2002-07-03695702693700183,0001,750
2002-07-02706706692695125,0001,737.50
2002-07-01691706689706140,0001,765
2002-06-28699699687692130,0001,730
2002-06-2767267567267289,0001,680
2002-06-2668568567067099,0001,675
2002-06-2568269368268596,0001,712.50
2002-06-24671687665687107,0001,717.50
2002-06-21684689676680175,0001,700
2002-06-20675717670717159,0001,792.50
2002-06-1970270267567598,0001,687.50
2002-06-18713715700702132,0001,755
2002-06-17706710701708221,0001,770
2002-06-14720720705707374,0001,767.50
2002-06-13712717703704133,0001,760
2002-06-1271871871271599,0001,787.50
2002-06-1171772771671871,0001,795
2002-06-1072372571771796,0001,792.50
2002-06-0772272872072374,0001,807.50
2002-06-06732738725725115,0001,812.50
2002-06-05733744730730122,0001,825
2002-06-04749750735735101,0001,837.50
2002-06-0375675874774872,0001,870
2002-05-31742758742758138,0001,895
2002-05-30751751740742113,0001,855
2002-05-29741755740741129,0001,852.50
2002-05-28758761745761137,0001,902.50
2002-05-27750760745759170,0001,897.50
2002-05-24745753742750119,0001,875
2002-05-23758758742743109,0001,857.50
2002-05-22735749734748232,0001,870
2002-05-21734737725730230,0001,825
2002-05-20746748725733365,0001,832.50
2002-05-17730742730736238,0001,840
2002-05-16720728720723395,0001,807.50
2002-05-15720720716719279,0001,797.50
2002-05-14720720716718205,0001,795
2002-05-13720721710716432,0001,790
2002-05-10742742722730245,0001,825
2002-05-09756759750750148,0001,875
2002-05-0875976875175462,0001,885
2002-05-0776577175975979,0001,897.50
2002-05-0277377376377070,0001,925
2002-05-0175377275276382,0001,907.50
2002-04-3075177074675489,0001,885
2002-04-26784784757761144,0001,902.50
2002-04-2578378477778180,0001,952.50
2002-04-2479079578278288,0001,955
2002-04-2379079378479090,0001,975
2002-04-22787795786793101,0001,982.50
2002-04-1977578877278872,0001,970
2002-04-1878078577077993,0001,947.50
2002-04-1777578177178099,0001,950
2002-04-1677578576678580,0001,962.50
2002-04-1577077076276549,0001,912.50
2002-04-1277777876377071,0001,925
2002-04-1179979977777785,0001,942.50
2002-04-1076079376079365,0001,982.50
2002-04-0978078577077069,0001,925
2002-04-0878879378178280,0001,955
2002-04-05776790770787165,0001,967.50
2002-04-04741769741769130,0001,922.50
2002-04-0373575273574687,0001,865
2002-04-02761761741753116,0001,882.50
2002-04-01751770741751100,0001,877.50
2002-03-29751765750757111,0001,892.50
2002-03-2876076075275291,0001,880
2002-03-2775277475177076,0001,925
2002-03-2677077575476151,0001,902.50
2002-03-25777777765775114,0001,937.50
2002-03-2278278477577696,0001,940
2002-03-20804806783787119,0001,967.50
2002-03-1979679977579976,0001,997.50
2002-03-1881081077477695,0001,940
2002-03-1578079377079375,0001,982.50
2002-03-14769772758770120,0001,925
2002-03-13800800777777241,0001,942.50
2002-03-12820820800806369,0002,015
2002-03-11850859837850394,0002,125
2002-03-08790845789836963,0002,090
2002-03-07800805792796293,0001,990
2002-03-06770789770789121,0001,972.50
2002-03-05789790766777135,0001,942.50
2002-03-04768784768779179,0001,947.50
2002-03-01769769750758131,0001,895
2002-02-28757768750768149,0001,920
2002-02-27740755738755106,0001,887.50
2002-02-2674074073074086,0001,850
2002-02-2573875173874082,0001,850
2002-02-22749750734734105,0001,835
2002-02-21727745720743118,0001,857.50
2002-02-20702722702713107,0001,782.50
2002-02-19725725701708139,0001,770
2002-02-1872273371771773,0001,792.50
2002-02-15742742714714163,0001,785
2002-02-14742760735742125,0001,855
2002-02-13745759740747203,0001,867.50
2002-02-12741749735749163,0001,872.50
2002-02-08701728701721159,0001,802.50
2002-02-07697705690700150,0001,750
2002-02-06698699686687174,0001,717.50
2002-02-0571071370171394,0001,782.50
2002-02-04720739720735116,0001,837.50
2002-02-01750759714719159,0001,797.50
2002-01-31748764745749107,0001,872.50
2002-01-3075075874175888,0001,895
2002-01-29761773755759100,0001,897.50
2002-01-2876778775876043,0001,900
2002-01-25759775750760185,0001,900
2002-01-24784784751769210,0001,922.50
2002-01-23776814776790408,0001,975
2002-01-22778800770796607,0001,990
2002-01-21727768719768360,0001,920
2002-01-18692719692719176,0001,797.50
2002-01-17687698686688114,0001,720
2002-01-16700705687689126,0001,722.50
2002-01-15665700665693170,0001,732.50
2002-01-11697720685685359,0001,712.50
2002-01-10718728697700228,0001,750
2002-01-09736738727733101,0001,832.50
2002-01-08753765730731177,0001,827.50
2002-01-0775476575375390,0001,882.50
2002-01-0476777073975096,0001,875

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