4534 持田製薬(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	646	649	644	645	33,000	1,612.50
2004-12-29	649	649	642	646	74,000	1,615
2004-12-28	640	650	634	646	144,000	1,615
2004-12-27	633	638	630	634	159,000	1,585
2004-12-24	623	634	623	629	192,000	1,572.50
2004-12-22	618	624	618	621	108,000	1,552.50
2004-12-21	615	623	615	615	94,000	1,537.50
2004-12-20	620	622	614	616	117,000	1,540
2004-12-17	616	623	612	623	191,000	1,557.50
2004-12-16	611	618	610	618	87,000	1,545
2004-12-15	612	617	609	611	76,000	1,527.50
2004-12-14	610	615	609	614	81,000	1,535
2004-12-13	608	613	608	609	70,000	1,522.50
2004-12-10	609	613	608	610	180,000	1,525
2004-12-09	611	611	605	608	139,000	1,520
2004-12-08	608	612	606	609	108,000	1,522.50
2004-12-07	614	614	607	607	94,000	1,517.50
2004-12-06	617	622	611	611	113,000	1,527.50
2004-12-03	608	613	607	610	99,000	1,525
2004-12-02	606	613	605	607	119,000	1,517.50
2004-12-01	614	614	602	602	137,000	1,505
2004-11-30	618	619	614	614	96,000	1,535
2004-11-29	620	625	618	618	45,000	1,545
2004-11-26	622	622	615	615	84,000	1,537.50
2004-11-25	616	617	613	616	80,000	1,540
2004-11-24	614	620	612	614	81,000	1,535
2004-11-22	620	625	610	614	90,000	1,535
2004-11-19	630	631	624	625	45,000	1,562.50
2004-11-18	638	638	629	629	90,000	1,572.50
2004-11-17	631	635	631	631	60,000	1,577.50
2004-11-16	646	646	637	637	55,000	1,592.50
2004-11-15	639	645	634	645	100,000	1,612.50
2004-11-12	628	635	627	633	62,000	1,582.50
2004-11-11	630	640	626	626	58,000	1,565
2004-11-10	627	631	626	631	37,000	1,577.50
2004-11-09	634	634	630	632	27,000	1,580
2004-11-08	642	642	630	633	54,000	1,582.50
2004-11-05	634	642	634	642	56,000	1,605
2004-11-04	641	641	630	632	77,000	1,580
2004-11-02	635	641	630	639	113,000	1,597.50
2004-11-01	642	642	633	636	34,000	1,590
2004-10-29	636	641	633	641	87,000	1,602.50
2004-10-28	634	640	633	639	128,000	1,597.50
2004-10-27	632	632	621	625	54,000	1,562.50
2004-10-26	625	644	620	625	66,000	1,562.50
2004-10-25	622	630	617	619	58,000	1,547.50
2004-10-22	626	633	626	629	46,000	1,572.50
2004-10-21	627	629	625	625	55,000	1,562.50
2004-10-20	633	633	625	626	64,000	1,565
2004-10-19	637	640	635	635	25,000	1,587.50
2004-10-18	640	641	633	635	43,000	1,587.50
2004-10-15	648	648	633	636	57,000	1,590
2004-10-14	656	656	644	646	83,000	1,615
2004-10-13	655	659	655	655	60,000	1,637.50
2004-10-12	655	660	652	652	89,000	1,630
2004-10-08	655	659	654	656	57,000	1,640
2004-10-07	662	663	656	656	75,000	1,640
2004-10-06	660	665	655	663	87,000	1,657.50
2004-10-05	659	665	659	664	71,000	1,660
2004-10-04	656	665	653	659	212,000	1,647.50
2004-10-01	656	658	655	656	32,000	1,640
2004-09-30	655	658	655	655	46,000	1,637.50
2004-09-29	657	658	654	658	63,000	1,645
2004-09-28	655	657	652	655	39,000	1,637.50
2004-09-27	665	665	651	661	83,000	1,652.50
2004-09-24	654	665	654	665	93,000	1,662.50
2004-09-22	682	682	665	674	77,000	1,685
2004-09-21	680	680	673	673	81,000	1,682.50
2004-09-17	682	683	677	678	68,000	1,695
2004-09-16	679	680	673	676	57,000	1,690
2004-09-15	682	686	678	681	61,000	1,702.50
2004-09-14	686	691	685	687	69,000	1,717.50
2004-09-13	679	688	678	684	58,000	1,710
2004-09-10	687	691	684	689	228,000	1,722.50
2004-09-09	685	692	685	690	74,000	1,725
2004-09-08	694	700	693	695	84,000	1,737.50
2004-09-07	691	694	690	694	60,000	1,735
2004-09-06	692	697	690	691	71,000	1,727.50
2004-09-03	696	699	681	685	83,000	1,712.50
2004-09-02	689	697	684	695	92,000	1,737.50
2004-09-01	685	690	679	688	77,000	1,720
2004-08-31	685	685	676	680	44,000	1,700
2004-08-30	680	685	679	685	39,000	1,712.50
2004-08-27	688	689	685	687	49,000	1,717.50
2004-08-26	693	694	685	689	66,000	1,722.50
2004-08-25	677	694	677	693	95,000	1,732.50
2004-08-24	683	683	675	680	53,000	1,700
2004-08-23	679	684	678	683	42,000	1,707.50
2004-08-20	684	689	675	684	155,000	1,710
2004-08-19	674	683	667	683	83,000	1,707.50
2004-08-18	674	674	664	674	60,000	1,685
2004-08-17	676	676	668	674	60,000	1,685
2004-08-16	674	678	668	676	80,000	1,690
2004-08-13	685	685	674	674	142,000	1,685
2004-08-12	683	684	682	683	94,000	1,707.50
2004-08-11	669	676	669	676	52,000	1,690
2004-08-10	667	674	666	667	72,000	1,667.50
2004-08-09	668	668	663	667	42,000	1,667.50
2004-08-06	666	669	664	669	72,000	1,672.50
2004-08-05	663	670	662	666	46,000	1,665
2004-08-04	670	670	653	663	53,000	1,657.50
2004-08-03	675	679	669	670	41,000	1,675
2004-08-02	680	682	672	679	57,000	1,697.50
2004-07-30	682	687	675	683	65,000	1,707.50
2004-07-29	681	685	669	679	62,000	1,697.50
2004-07-28	682	687	675	687	69,000	1,717.50
2004-07-27	675	685	675	680	127,000	1,700
2004-07-26	683	685	679	680	92,000	1,700
2004-07-23	685	685	677	677	59,000	1,692.50
2004-07-22	684	684	676	678	57,000	1,695
2004-07-21	670	681	663	680	77,000	1,700
2004-07-20	666	678	666	674	69,000	1,685
2004-07-16	689	689	680	685	91,000	1,712.50
2004-07-15	693	694	681	682	72,000	1,705
2004-07-14	700	705	683	693	323,000	1,732.50
2004-07-13	713	713	705	708	246,000	1,770
2004-07-12	690	706	690	706	273,000	1,765
2004-07-09	675	683	675	683	170,000	1,707.50
2004-07-08	670	670	665	668	95,000	1,670
2004-07-07	670	671	666	670	146,000	1,675
2004-07-06	663	683	663	675	263,000	1,687.50
2004-07-05	660	666	660	663	153,000	1,657.50
2004-07-02	668	669	664	664	76,000	1,660
2004-07-01	663	678	662	668	175,000	1,670
2004-06-30	656	663	653	661	122,000	1,652.50
2004-06-29	659	660	655	657	69,000	1,642.50
2004-06-28	660	663	656	660	130,000	1,650
2004-06-25	665	665	654	659	137,000	1,647.50
2004-06-24	656	663	653	656	81,000	1,640
2004-06-23	655	659	652	653	64,000	1,632.50
2004-06-22	658	658	650	651	36,000	1,627.50
2004-06-21	646	663	645	652	95,000	1,630
2004-06-18	654	655	642	644	71,000	1,610
2004-06-17	656	656	652	654	59,000	1,635
2004-06-16	651	659	650	656	66,000	1,640
2004-06-15	654	656	650	650	68,000	1,625
2004-06-14	665	665	653	653	78,000	1,632.50
2004-06-11	654	660	653	655	372,000	1,637.50
2004-06-10	652	665	652	657	99,000	1,642.50
2004-06-09	664	665	656	661	86,000	1,652.50
2004-06-08	674	674	663	664	80,000	1,660
2004-06-07	662	673	662	668	123,000	1,670
2004-06-04	646	662	646	661	127,000	1,652.50
2004-06-03	667	669	646	646	233,000	1,615
2004-06-02	673	674	668	669	55,000	1,672.50
2004-06-01	676	680	670	673	121,000	1,682.50
2004-05-31	685	685	667	676	65,000	1,690
2004-05-28	663	685	663	685	160,000	1,712.50
2004-05-27	678	688	665	669	74,000	1,672.50
2004-05-26	677	696	673	688	155,000	1,720
2004-05-25	672	674	665	671	58,000	1,677.50
2004-05-24	666	683	665	670	118,000	1,675
2004-05-21	649	671	649	666	175,000	1,665
2004-05-20	649	653	645	650	126,000	1,625
2004-05-19	638	653	632	652	247,000	1,630
2004-05-18	638	652	627	636	182,000	1,590
2004-05-17	644	648	602	637	145,000	1,592.50
2004-05-14	666	668	651	660	192,000	1,650
2004-05-13	680	680	660	670	143,000	1,675
2004-05-12	696	696	665	686	215,000	1,715
2004-05-11	675	693	670	689	180,000	1,722.50
2004-05-10	710	718	689	697	373,000	1,742.50
2004-05-07	715	723	712	714	150,000	1,785
2004-05-06	729	729	716	725	147,000	1,812.50
2004-04-30	736	736	715	726	164,000	1,815
2004-04-28	737	748	737	740	102,000	1,850
2004-04-27	740	743	735	740	103,000	1,850
2004-04-26	745	745	735	740	160,000	1,850
2004-04-23	743	746	740	740	128,000	1,850
2004-04-22	725	745	725	744	210,000	1,860
2004-04-21	730	730	723	729	223,000	1,822.50
2004-04-20	727	736	720	735	133,000	1,837.50
2004-04-19	752	752	710	726	269,000	1,815
2004-04-16	720	753	719	749	471,000	1,872.50
2004-04-15	713	724	711	723	277,000	1,807.50
2004-04-14	717	725	710	714	246,000	1,785
2004-04-13	729	729	715	726	196,000	1,815
2004-04-12	715	727	708	722	152,000	1,805
2004-04-09	719	726	710	719	283,000	1,797.50
2004-04-08	726	735	717	726	529,000	1,815
2004-04-07	695	740	695	739	1,186,000	1,847.50
2004-04-06	661	693	660	688	487,000	1,720
2004-04-05	662	670	659	659	168,000	1,647.50
2004-04-02	651	656	651	651	104,000	1,627.50
2004-04-01	660	660	648	650	153,000	1,625
2004-03-31	649	658	647	658	121,000	1,645
2004-03-30	648	648	644	645	126,000	1,612.50
2004-03-29	645	650	645	647	130,000	1,617.50
2004-03-26	650	650	643	644	123,000	1,610
2004-03-25	644	647	642	647	104,000	1,617.50
2004-03-24	646	647	642	643	155,000	1,607.50
2004-03-23	653	653	643	645	148,000	1,612.50
2004-03-22	644	657	635	654	275,000	1,635
2004-03-19	638	642	637	640	80,000	1,600
2004-03-18	645	645	637	638	116,000	1,595
2004-03-17	634	644	633	644	87,000	1,610
2004-03-16	639	639	632	634	116,000	1,585
2004-03-15	634	643	634	643	99,000	1,607.50
2004-03-12	621	637	621	632	241,000	1,580
2004-03-11	640	642	634	639	70,000	1,597.50
2004-03-10	647	650	642	643	91,000	1,607.50
2004-03-09	648	655	646	646	90,000	1,615
2004-03-08	647	655	645	645	187,000	1,612.50
2004-03-05	645	648	643	645	101,000	1,612.50
2004-03-04	644	650	643	645	134,000	1,612.50
2004-03-03	658	658	641	645	91,000	1,612.50
2004-03-02	650	658	642	658	109,000	1,645
2004-03-01	637	646	637	646	160,000	1,615
2004-02-27	622	629	622	624	156,000	1,560
2004-02-26	626	626	620	622	95,000	1,555
2004-02-25	617	623	617	620	118,000	1,550
2004-02-24	633	633	616	616	126,000	1,540
2004-02-23	626	630	623	625	64,000	1,562.50
2004-02-20	625	626	623	625	43,000	1,562.50
2004-02-19	622	631	622	624	60,000	1,560
2004-02-18	628	631	626	627	43,000	1,567.50
2004-02-17	629	635	628	632	26,000	1,580
2004-02-16	627	640	625	640	64,000	1,600
2004-02-13	626	637	625	625	72,000	1,562.50
2004-02-12	629	635	620	625	40,000	1,562.50
2004-02-10	620	629	618	628	46,000	1,570
2004-02-09	616	625	616	616	53,000	1,540
2004-02-06	637	637	625	626	25,000	1,565
2004-02-05	632	637	626	637	96,000	1,592.50
2004-02-04	654	654	638	638	69,000	1,595
2004-02-03	653	653	642	649	59,000	1,622.50
2004-02-02	641	656	641	648	102,000	1,620
2004-01-30	652	652	634	640	63,000	1,600
2004-01-29	641	657	635	635	89,000	1,587.50
2004-01-28	651	652	644	648	45,000	1,620
2004-01-27	658	658	653	653	64,000	1,632.50
2004-01-26	667	667	650	659	76,000	1,647.50
2004-01-23	665	667	662	662	59,000	1,655
2004-01-22	666	670	663	667	81,000	1,667.50
2004-01-21	668	673	663	663	85,000	1,657.50
2004-01-20	662	672	657	663	149,000	1,657.50
2004-01-19	651	662	650	652	71,000	1,630
2004-01-16	650	650	641	647	82,000	1,617.50
2004-01-15	640	663	638	650	216,000	1,625
2004-01-14	623	648	620	635	291,000	1,587.50
2004-01-13	625	626	614	614	67,000	1,535
2004-01-09	616	621	616	616	49,000	1,540
2004-01-08	615	621	611	616	57,000	1,540
2004-01-07	621	621	612	616	35,000	1,540
2004-01-06	619	622	617	617	64,000	1,542.50
2004-01-05	620	620	609	612	19,000	1,530

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