4534 持田製薬(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 599 | 604 | 598 | 603 | 34,000 | 1,507.50 |
| 2003-12-29 | 593 | 598 | 591 | 598 | 36,000 | 1,495 |
| 2003-12-26 | 590 | 594 | 587 | 592 | 54,000 | 1,480 |
| 2003-12-25 | 585 | 589 | 582 | 585 | 84,000 | 1,462.50 |
| 2003-12-24 | 593 | 596 | 585 | 590 | 84,000 | 1,475 |
| 2003-12-22 | 601 | 601 | 598 | 600 | 110,000 | 1,500 |
| 2003-12-19 | 602 | 605 | 600 | 603 | 97,000 | 1,507.50 |
| 2003-12-18 | 604 | 608 | 601 | 606 | 77,000 | 1,515 |
| 2003-12-17 | 606 | 607 | 601 | 601 | 70,000 | 1,502.50 |
| 2003-12-16 | 604 | 610 | 602 | 604 | 65,000 | 1,510 |
| 2003-12-15 | 608 | 614 | 605 | 605 | 85,000 | 1,512.50 |
| 2003-12-12 | 609 | 614 | 601 | 608 | 204,000 | 1,520 |
| 2003-12-11 | 608 | 608 | 600 | 601 | 51,000 | 1,502.50 |
| 2003-12-10 | 614 | 614 | 601 | 601 | 52,000 | 1,502.50 |
| 2003-12-09 | 611 | 616 | 606 | 614 | 80,000 | 1,535 |
| 2003-12-08 | 607 | 611 | 606 | 608 | 92,000 | 1,520 |
| 2003-12-05 | 610 | 610 | 600 | 600 | 39,000 | 1,500 |
| 2003-12-04 | 609 | 614 | 605 | 608 | 43,000 | 1,520 |
| 2003-12-03 | 599 | 609 | 599 | 609 | 41,000 | 1,522.50 |
| 2003-12-02 | 611 | 613 | 603 | 609 | 55,000 | 1,522.50 |
| 2003-12-01 | 604 | 607 | 597 | 607 | 24,000 | 1,517.50 |
| 2003-11-28 | 605 | 605 | 599 | 605 | 52,000 | 1,512.50 |
| 2003-11-27 | 620 | 620 | 612 | 615 | 67,000 | 1,537.50 |
| 2003-11-26 | 606 | 620 | 601 | 617 | 100,000 | 1,542.50 |
| 2003-11-25 | 614 | 614 | 592 | 606 | 70,000 | 1,515 |
| 2003-11-21 | 594 | 599 | 590 | 590 | 48,000 | 1,475 |
| 2003-11-20 | 591 | 602 | 590 | 593 | 63,000 | 1,482.50 |
| 2003-11-19 | 576 | 608 | 570 | 590 | 60,000 | 1,475 |
| 2003-11-18 | 577 | 583 | 570 | 575 | 52,000 | 1,437.50 |
| 2003-11-17 | 602 | 602 | 581 | 584 | 43,000 | 1,460 |
| 2003-11-14 | 610 | 620 | 602 | 608 | 97,000 | 1,520 |
| 2003-11-13 | 600 | 605 | 598 | 600 | 46,000 | 1,500 |
| 2003-11-12 | 601 | 611 | 594 | 596 | 73,000 | 1,490 |
| 2003-11-11 | 609 | 609 | 590 | 602 | 68,000 | 1,505 |
| 2003-11-10 | 610 | 611 | 600 | 600 | 92,000 | 1,500 |
| 2003-11-07 | 607 | 613 | 607 | 611 | 64,000 | 1,527.50 |
| 2003-11-06 | 608 | 612 | 607 | 612 | 71,000 | 1,530 |
| 2003-11-05 | 620 | 620 | 612 | 618 | 41,000 | 1,545 |
| 2003-11-04 | 614 | 627 | 610 | 620 | 80,000 | 1,550 |
| 2003-10-31 | 623 | 624 | 613 | 613 | 50,000 | 1,532.50 |
| 2003-10-30 | 625 | 627 | 623 | 623 | 34,000 | 1,557.50 |
| 2003-10-29 | 626 | 637 | 625 | 629 | 70,000 | 1,572.50 |
| 2003-10-28 | 626 | 640 | 626 | 627 | 37,000 | 1,567.50 |
| 2003-10-27 | 631 | 636 | 621 | 621 | 66,000 | 1,552.50 |
| 2003-10-24 | 624 | 633 | 620 | 628 | 93,000 | 1,570 |
| 2003-10-23 | 644 | 646 | 621 | 621 | 140,000 | 1,552.50 |
| 2003-10-22 | 665 | 667 | 651 | 654 | 102,000 | 1,635 |
| 2003-10-21 | 667 | 667 | 660 | 662 | 63,000 | 1,655 |
| 2003-10-20 | 663 | 670 | 662 | 663 | 59,000 | 1,657.50 |
| 2003-10-17 | 668 | 672 | 662 | 662 | 83,000 | 1,655 |
| 2003-10-16 | 667 | 673 | 665 | 673 | 89,000 | 1,682.50 |
| 2003-10-15 | 671 | 673 | 664 | 664 | 87,000 | 1,660 |
| 2003-10-14 | 679 | 681 | 665 | 665 | 72,000 | 1,662.50 |
| 2003-10-10 | 655 | 679 | 655 | 679 | 124,000 | 1,697.50 |
| 2003-10-09 | 665 | 670 | 661 | 661 | 39,000 | 1,652.50 |
| 2003-10-08 | 674 | 674 | 664 | 664 | 113,000 | 1,660 |
| 2003-10-07 | 674 | 674 | 672 | 673 | 57,000 | 1,682.50 |
| 2003-10-06 | 671 | 677 | 671 | 673 | 66,000 | 1,682.50 |
| 2003-10-03 | 675 | 677 | 671 | 671 | 41,000 | 1,677.50 |
| 2003-10-02 | 675 | 686 | 673 | 673 | 85,000 | 1,682.50 |
| 2003-10-01 | 664 | 670 | 660 | 668 | 74,000 | 1,670 |
| 2003-09-30 | 665 | 675 | 657 | 660 | 40,000 | 1,650 |
| 2003-09-29 | 680 | 681 | 655 | 655 | 63,000 | 1,637.50 |
| 2003-09-26 | 689 | 691 | 680 | 684 | 69,000 | 1,710 |
| 2003-09-25 | 685 | 703 | 685 | 693 | 91,000 | 1,732.50 |
| 2003-09-24 | 690 | 698 | 687 | 687 | 53,000 | 1,717.50 |
| 2003-09-22 | 701 | 701 | 683 | 685 | 93,000 | 1,712.50 |
| 2003-09-19 | 698 | 705 | 695 | 699 | 169,000 | 1,747.50 |
| 2003-09-18 | 687 | 700 | 687 | 698 | 89,000 | 1,745 |
| 2003-09-17 | 696 | 703 | 691 | 696 | 92,000 | 1,740 |
| 2003-09-16 | 702 | 704 | 684 | 690 | 105,000 | 1,725 |
| 2003-09-12 | 704 | 704 | 698 | 698 | 221,000 | 1,745 |
| 2003-09-11 | 691 | 702 | 690 | 694 | 49,000 | 1,735 |
| 2003-09-10 | 696 | 703 | 695 | 697 | 58,000 | 1,742.50 |
| 2003-09-09 | 708 | 709 | 696 | 696 | 87,000 | 1,740 |
| 2003-09-08 | 689 | 699 | 681 | 699 | 136,000 | 1,747.50 |
| 2003-09-05 | 718 | 718 | 688 | 689 | 155,000 | 1,722.50 |
| 2003-09-04 | 670 | 731 | 670 | 716 | 266,000 | 1,790 |
| 2003-09-03 | 655 | 665 | 655 | 663 | 93,000 | 1,657.50 |
| 2003-09-02 | 658 | 664 | 651 | 651 | 98,000 | 1,627.50 |
| 2003-09-01 | 647 | 658 | 646 | 655 | 46,000 | 1,637.50 |
| 2003-08-29 | 644 | 654 | 644 | 646 | 47,000 | 1,615 |
| 2003-08-28 | 652 | 657 | 644 | 644 | 49,000 | 1,610 |
| 2003-08-27 | 663 | 663 | 652 | 652 | 55,000 | 1,630 |
| 2003-08-26 | 659 | 662 | 652 | 653 | 52,000 | 1,632.50 |
| 2003-08-25 | 656 | 666 | 653 | 653 | 50,000 | 1,632.50 |
| 2003-08-22 | 675 | 675 | 655 | 655 | 55,000 | 1,637.50 |
| 2003-08-21 | 675 | 675 | 665 | 672 | 43,000 | 1,680 |
| 2003-08-20 | 672 | 672 | 662 | 667 | 35,000 | 1,667.50 |
| 2003-08-19 | 667 | 674 | 665 | 669 | 51,000 | 1,672.50 |
| 2003-08-18 | 669 | 669 | 659 | 665 | 31,000 | 1,662.50 |
| 2003-08-15 | 654 | 662 | 648 | 649 | 49,000 | 1,622.50 |
| 2003-08-14 | 654 | 666 | 654 | 654 | 86,000 | 1,635 |
| 2003-08-13 | 644 | 652 | 643 | 650 | 32,000 | 1,625 |
| 2003-08-12 | 649 | 649 | 640 | 640 | 46,000 | 1,600 |
| 2003-08-11 | 645 | 650 | 637 | 638 | 71,000 | 1,595 |
| 2003-08-08 | 643 | 656 | 643 | 643 | 59,000 | 1,607.50 |
| 2003-08-07 | 645 | 651 | 645 | 647 | 61,000 | 1,617.50 |
| 2003-08-06 | 656 | 656 | 643 | 653 | 35,000 | 1,632.50 |
| 2003-08-05 | 667 | 672 | 651 | 656 | 86,000 | 1,640 |
| 2003-08-04 | 674 | 680 | 670 | 675 | 43,000 | 1,687.50 |
| 2003-08-01 | 677 | 685 | 672 | 675 | 65,000 | 1,687.50 |
| 2003-07-31 | 671 | 681 | 665 | 666 | 88,000 | 1,665 |
| 2003-07-30 | 685 | 696 | 670 | 670 | 146,000 | 1,675 |
| 2003-07-29 | 697 | 703 | 690 | 690 | 92,000 | 1,725 |
| 2003-07-28 | 680 | 694 | 679 | 690 | 87,000 | 1,725 |
| 2003-07-25 | 671 | 680 | 667 | 672 | 49,000 | 1,680 |
| 2003-07-24 | 664 | 678 | 664 | 671 | 57,000 | 1,677.50 |
| 2003-07-23 | 669 | 690 | 666 | 668 | 67,000 | 1,670 |
| 2003-07-22 | 680 | 681 | 667 | 670 | 107,000 | 1,675 |
| 2003-07-18 | 694 | 700 | 689 | 689 | 52,000 | 1,722.50 |
| 2003-07-17 | 696 | 698 | 680 | 692 | 88,000 | 1,730 |
| 2003-07-16 | 710 | 717 | 696 | 696 | 120,000 | 1,740 |
| 2003-07-15 | 700 | 710 | 700 | 705 | 114,000 | 1,762.50 |
| 2003-07-14 | 695 | 708 | 695 | 698 | 64,000 | 1,745 |
| 2003-07-11 | 700 | 700 | 682 | 695 | 61,000 | 1,737.50 |
| 2003-07-10 | 700 | 714 | 697 | 700 | 131,000 | 1,750 |
| 2003-07-09 | 682 | 700 | 676 | 696 | 74,000 | 1,740 |
| 2003-07-08 | 706 | 707 | 686 | 690 | 114,000 | 1,725 |
| 2003-07-07 | 705 | 710 | 700 | 708 | 127,000 | 1,770 |
| 2003-07-04 | 691 | 698 | 691 | 697 | 67,000 | 1,742.50 |
| 2003-07-03 | 710 | 710 | 690 | 698 | 194,000 | 1,745 |
| 2003-07-02 | 676 | 702 | 676 | 697 | 152,000 | 1,742.50 |
| 2003-07-01 | 661 | 672 | 658 | 672 | 105,000 | 1,680 |
| 2003-06-30 | 672 | 672 | 661 | 661 | 85,000 | 1,652.50 |
| 2003-06-27 | 670 | 675 | 660 | 671 | 57,000 | 1,677.50 |
| 2003-06-26 | 660 | 661 | 658 | 660 | 45,000 | 1,650 |
| 2003-06-25 | 656 | 664 | 652 | 652 | 53,000 | 1,630 |
| 2003-06-24 | 660 | 665 | 651 | 655 | 121,000 | 1,637.50 |
| 2003-06-23 | 673 | 675 | 665 | 665 | 73,000 | 1,662.50 |
| 2003-06-20 | 670 | 675 | 666 | 670 | 59,000 | 1,675 |
| 2003-06-19 | 672 | 676 | 662 | 671 | 52,000 | 1,677.50 |
| 2003-06-18 | 674 | 674 | 670 | 672 | 60,000 | 1,680 |
| 2003-06-17 | 670 | 672 | 658 | 659 | 50,000 | 1,647.50 |
| 2003-06-16 | 673 | 673 | 660 | 670 | 39,000 | 1,675 |
| 2003-06-13 | 679 | 680 | 670 | 670 | 231,000 | 1,675 |
| 2003-06-12 | 670 | 680 | 668 | 669 | 100,000 | 1,672.50 |
| 2003-06-11 | 680 | 683 | 674 | 674 | 66,000 | 1,685 |
| 2003-06-10 | 670 | 677 | 650 | 677 | 104,000 | 1,692.50 |
| 2003-06-09 | 685 | 685 | 675 | 678 | 45,000 | 1,695 |
| 2003-06-06 | 679 | 685 | 674 | 685 | 53,000 | 1,712.50 |
| 2003-06-05 | 684 | 685 | 680 | 681 | 84,000 | 1,702.50 |
| 2003-06-04 | 674 | 682 | 674 | 680 | 96,000 | 1,700 |
| 2003-06-03 | 673 | 676 | 670 | 673 | 73,000 | 1,682.50 |
| 2003-06-02 | 668 | 682 | 668 | 670 | 117,000 | 1,675 |
| 2003-05-30 | 675 | 675 | 667 | 668 | 99,000 | 1,670 |
| 2003-05-29 | 656 | 675 | 655 | 672 | 108,000 | 1,680 |
| 2003-05-28 | 668 | 670 | 656 | 656 | 121,000 | 1,640 |
| 2003-05-27 | 668 | 673 | 660 | 663 | 125,000 | 1,657.50 |
| 2003-05-26 | 636 | 666 | 636 | 661 | 142,000 | 1,652.50 |
| 2003-05-23 | 635 | 643 | 630 | 630 | 130,000 | 1,575 |
| 2003-05-22 | 615 | 635 | 610 | 635 | 142,000 | 1,587.50 |
| 2003-05-21 | 620 | 629 | 607 | 607 | 97,000 | 1,517.50 |
| 2003-05-20 | 610 | 621 | 606 | 621 | 33,000 | 1,552.50 |
| 2003-05-19 | 630 | 630 | 606 | 610 | 65,000 | 1,525 |
| 2003-05-16 | 626 | 631 | 623 | 630 | 21,000 | 1,575 |
| 2003-05-15 | 637 | 639 | 613 | 620 | 95,000 | 1,550 |
| 2003-05-14 | 624 | 649 | 624 | 649 | 79,000 | 1,622.50 |
| 2003-05-13 | 625 | 637 | 625 | 634 | 88,000 | 1,585 |
| 2003-05-12 | 612 | 625 | 608 | 622 | 50,000 | 1,555 |
| 2003-05-09 | 598 | 608 | 592 | 608 | 51,000 | 1,520 |
| 2003-05-08 | 601 | 606 | 588 | 588 | 54,000 | 1,470 |
| 2003-05-07 | 610 | 615 | 608 | 611 | 34,000 | 1,527.50 |
| 2003-05-06 | 598 | 611 | 598 | 611 | 59,000 | 1,527.50 |
| 2003-05-02 | 603 | 610 | 586 | 586 | 78,000 | 1,465 |
| 2003-05-01 | 615 | 616 | 606 | 613 | 32,000 | 1,532.50 |
| 2003-04-30 | 607 | 615 | 602 | 602 | 70,000 | 1,505 |
| 2003-04-28 | 609 | 609 | 601 | 607 | 45,000 | 1,517.50 |
| 2003-04-25 | 616 | 616 | 603 | 603 | 51,000 | 1,507.50 |
| 2003-04-24 | 620 | 628 | 616 | 619 | 52,000 | 1,547.50 |
| 2003-04-23 | 627 | 630 | 620 | 625 | 125,000 | 1,562.50 |
| 2003-04-22 | 627 | 630 | 616 | 619 | 69,000 | 1,547.50 |
| 2003-04-21 | 621 | 629 | 610 | 626 | 116,000 | 1,565 |
| 2003-04-18 | 601 | 621 | 601 | 620 | 67,000 | 1,550 |
| 2003-04-17 | 625 | 630 | 616 | 621 | 111,000 | 1,552.50 |
| 2003-04-16 | 586 | 636 | 580 | 636 | 184,000 | 1,590 |
| 2003-04-15 | 582 | 590 | 578 | 586 | 72,000 | 1,465 |
| 2003-04-14 | 589 | 589 | 571 | 571 | 49,000 | 1,427.50 |
| 2003-04-11 | 570 | 582 | 569 | 579 | 50,000 | 1,447.50 |
| 2003-04-10 | 582 | 582 | 570 | 570 | 32,000 | 1,425 |
| 2003-04-09 | 583 | 585 | 579 | 584 | 58,000 | 1,460 |
| 2003-04-08 | 591 | 591 | 582 | 591 | 34,000 | 1,477.50 |
| 2003-04-07 | 597 | 598 | 591 | 591 | 36,000 | 1,477.50 |
| 2003-04-04 | 587 | 595 | 584 | 594 | 41,000 | 1,485 |
| 2003-04-03 | 598 | 598 | 584 | 587 | 52,000 | 1,467.50 |
| 2003-04-02 | 579 | 589 | 569 | 589 | 46,000 | 1,472.50 |
| 2003-04-01 | 556 | 576 | 556 | 569 | 40,000 | 1,422.50 |
| 2003-03-31 | 578 | 583 | 560 | 560 | 45,000 | 1,400 |
| 2003-03-28 | 577 | 598 | 577 | 598 | 68,000 | 1,495 |
| 2003-03-27 | 579 | 587 | 567 | 577 | 66,000 | 1,442.50 |
| 2003-03-26 | 574 | 575 | 564 | 575 | 75,000 | 1,437.50 |
| 2003-03-25 | 565 | 575 | 554 | 569 | 72,000 | 1,422.50 |
| 2003-03-24 | 560 | 575 | 560 | 575 | 76,000 | 1,437.50 |
| 2003-03-20 | 534 | 560 | 533 | 560 | 69,000 | 1,400 |
| 2003-03-19 | 540 | 540 | 521 | 526 | 143,000 | 1,315 |
| 2003-03-18 | 536 | 554 | 536 | 540 | 60,000 | 1,350 |
| 2003-03-17 | 543 | 544 | 535 | 535 | 51,000 | 1,337.50 |
| 2003-03-14 | 543 | 550 | 543 | 544 | 284,000 | 1,360 |
| 2003-03-13 | 547 | 555 | 542 | 543 | 47,000 | 1,357.50 |
| 2003-03-12 | 539 | 572 | 539 | 547 | 95,000 | 1,367.50 |
| 2003-03-11 | 573 | 577 | 549 | 549 | 72,000 | 1,372.50 |
| 2003-03-10 | 570 | 575 | 564 | 573 | 82,000 | 1,432.50 |
| 2003-03-07 | 580 | 593 | 580 | 580 | 58,000 | 1,450 |
| 2003-03-06 | 585 | 593 | 585 | 587 | 79,000 | 1,467.50 |
| 2003-03-05 | 585 | 595 | 585 | 593 | 33,000 | 1,482.50 |
| 2003-03-04 | 595 | 599 | 588 | 594 | 96,000 | 1,485 |
| 2003-03-03 | 594 | 594 | 585 | 587 | 45,000 | 1,467.50 |
| 2003-02-28 | 596 | 597 | 594 | 594 | 52,000 | 1,485 |
| 2003-02-27 | 596 | 600 | 594 | 597 | 54,000 | 1,492.50 |
| 2003-02-26 | 589 | 596 | 589 | 596 | 61,000 | 1,490 |
| 2003-02-25 | 596 | 596 | 583 | 584 | 70,000 | 1,460 |
| 2003-02-24 | 604 | 610 | 601 | 601 | 63,000 | 1,502.50 |
| 2003-02-21 | 618 | 623 | 604 | 604 | 85,000 | 1,510 |
| 2003-02-20 | 615 | 625 | 613 | 617 | 76,000 | 1,542.50 |
| 2003-02-19 | 621 | 625 | 617 | 617 | 72,000 | 1,542.50 |
| 2003-02-18 | 631 | 633 | 616 | 621 | 106,000 | 1,552.50 |
| 2003-02-17 | 625 | 634 | 625 | 630 | 157,000 | 1,575 |
| 2003-02-14 | 610 | 618 | 607 | 616 | 180,000 | 1,540 |
| 2003-02-13 | 611 | 622 | 610 | 611 | 168,000 | 1,527.50 |
| 2003-02-12 | 604 | 616 | 604 | 611 | 163,000 | 1,527.50 |
| 2003-02-10 | 598 | 602 | 590 | 602 | 68,000 | 1,505 |
| 2003-02-07 | 582 | 599 | 582 | 596 | 112,000 | 1,490 |
| 2003-02-06 | 580 | 585 | 579 | 581 | 129,000 | 1,452.50 |
| 2003-02-05 | 568 | 584 | 568 | 578 | 99,000 | 1,445 |
| 2003-02-04 | 564 | 584 | 564 | 572 | 116,000 | 1,430 |
| 2003-02-03 | 540 | 569 | 532 | 563 | 123,000 | 1,407.50 |
| 2003-01-31 | 549 | 549 | 540 | 540 | 118,000 | 1,350 |
| 2003-01-30 | 558 | 563 | 550 | 550 | 89,000 | 1,375 |
| 2003-01-29 | 572 | 576 | 554 | 556 | 99,000 | 1,390 |
| 2003-01-28 | 568 | 582 | 568 | 573 | 157,000 | 1,432.50 |
| 2003-01-27 | 603 | 606 | 587 | 587 | 127,000 | 1,467.50 |
| 2003-01-24 | 612 | 619 | 607 | 607 | 90,000 | 1,517.50 |
| 2003-01-23 | 606 | 618 | 605 | 616 | 76,000 | 1,540 |
| 2003-01-22 | 614 | 615 | 607 | 609 | 73,000 | 1,522.50 |
| 2003-01-21 | 592 | 620 | 592 | 618 | 134,000 | 1,545 |
| 2003-01-20 | 613 | 613 | 592 | 593 | 223,000 | 1,482.50 |
| 2003-01-17 | 620 | 639 | 614 | 614 | 212,000 | 1,535 |
| 2003-01-16 | 573 | 620 | 573 | 618 | 412,000 | 1,545 |
| 2003-01-15 | 558 | 576 | 554 | 572 | 120,000 | 1,430 |
| 2003-01-14 | 545 | 554 | 543 | 548 | 48,000 | 1,370 |
| 2003-01-10 | 552 | 555 | 545 | 545 | 87,000 | 1,362.50 |
| 2003-01-09 | 540 | 547 | 540 | 547 | 51,000 | 1,367.50 |
| 2003-01-08 | 550 | 552 | 540 | 540 | 63,000 | 1,350 |
| 2003-01-07 | 561 | 566 | 560 | 560 | 94,000 | 1,400 |
| 2003-01-06 | 538 | 560 | 538 | 560 | 46,000 | 1,400 |
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
