4534 持田製薬(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 985 | 985 | 972 | 972 | 165,000 | 2,430 |
| 2005-12-29 | 1,009 | 1,014 | 982 | 991 | 340,000 | 2,477.50 |
| 2005-12-28 | 987 | 1,005 | 985 | 1,000 | 216,000 | 2,500 |
| 2005-12-27 | 981 | 985 | 979 | 979 | 164,000 | 2,447.50 |
| 2005-12-26 | 992 | 1,001 | 979 | 981 | 428,000 | 2,452.50 |
| 2005-12-22 | 1,010 | 1,017 | 975 | 982 | 706,000 | 2,455 |
| 2005-12-21 | 1,008 | 1,027 | 1,004 | 1,015 | 308,000 | 2,537.50 |
| 2005-12-20 | 972 | 1,010 | 972 | 1,000 | 501,000 | 2,500 |
| 2005-12-19 | 977 | 989 | 961 | 976 | 486,000 | 2,440 |
| 2005-12-16 | 982 | 1,007 | 977 | 990 | 838,000 | 2,475 |
| 2005-12-15 | 1,006 | 1,029 | 992 | 992 | 615,000 | 2,480 |
| 2005-12-14 | 1,045 | 1,045 | 1,006 | 1,012 | 313,000 | 2,530 |
| 2005-12-13 | 1,027 | 1,040 | 1,010 | 1,039 | 356,000 | 2,597.50 |
| 2005-12-12 | 1,040 | 1,059 | 1,028 | 1,028 | 366,000 | 2,570 |
| 2005-12-09 | 1,029 | 1,046 | 1,022 | 1,040 | 441,000 | 2,600 |
| 2005-12-08 | 1,053 | 1,053 | 998 | 1,014 | 1,120,000 | 2,535 |
| 2005-12-07 | 1,076 | 1,090 | 1,057 | 1,058 | 424,000 | 2,645 |
| 2005-12-06 | 1,100 | 1,103 | 1,080 | 1,088 | 526,000 | 2,720 |
| 2005-12-05 | 1,068 | 1,100 | 1,051 | 1,099 | 683,000 | 2,747.50 |
| 2005-12-02 | 1,075 | 1,090 | 1,055 | 1,067 | 800,000 | 2,667.50 |
| 2005-12-01 | 1,030 | 1,105 | 1,020 | 1,093 | 1,277,000 | 2,732.50 |
| 2005-11-30 | 1,008 | 1,025 | 1,001 | 1,017 | 719,000 | 2,542.50 |
| 2005-11-29 | 957 | 1,018 | 950 | 1,000 | 1,389,000 | 2,500 |
| 2005-11-28 | 913 | 955 | 906 | 947 | 814,000 | 2,367.50 |
| 2005-11-25 | 910 | 917 | 890 | 914 | 385,000 | 2,285 |
| 2005-11-24 | 925 | 929 | 914 | 914 | 420,000 | 2,285 |
| 2005-11-22 | 907 | 927 | 907 | 923 | 664,000 | 2,307.50 |
| 2005-11-21 | 904 | 909 | 891 | 904 | 825,000 | 2,260 |
| 2005-11-18 | 907 | 912 | 894 | 904 | 773,000 | 2,260 |
| 2005-11-17 | 902 | 912 | 887 | 893 | 1,524,000 | 2,232.50 |
| 2005-11-16 | 842 | 899 | 840 | 884 | 2,294,000 | 2,210 |
| 2005-11-15 | 816 | 822 | 802 | 822 | 573,000 | 2,055 |
| 2005-11-14 | 860 | 860 | 832 | 833 | 378,000 | 2,082.50 |
| 2005-11-11 | 835 | 865 | 835 | 853 | 438,000 | 2,132.50 |
| 2005-11-10 | 860 | 861 | 831 | 839 | 299,000 | 2,097.50 |
| 2005-11-09 | 868 | 870 | 848 | 860 | 464,000 | 2,150 |
| 2005-11-08 | 834 | 865 | 825 | 858 | 775,000 | 2,145 |
| 2005-11-07 | 833 | 835 | 821 | 831 | 430,000 | 2,077.50 |
| 2005-11-04 | 808 | 830 | 804 | 826 | 403,000 | 2,065 |
| 2005-11-02 | 820 | 823 | 810 | 810 | 327,000 | 2,025 |
| 2005-11-01 | 830 | 830 | 816 | 819 | 447,000 | 2,047.50 |
| 2005-10-31 | 776 | 815 | 776 | 815 | 408,000 | 2,037.50 |
| 2005-10-28 | 764 | 781 | 764 | 781 | 199,000 | 1,952.50 |
| 2005-10-27 | 759 | 774 | 758 | 774 | 235,000 | 1,935 |
| 2005-10-26 | 760 | 762 | 755 | 758 | 125,000 | 1,895 |
| 2005-10-25 | 746 | 757 | 745 | 753 | 183,000 | 1,882.50 |
| 2005-10-24 | 751 | 757 | 741 | 745 | 192,000 | 1,862.50 |
| 2005-10-21 | 761 | 763 | 752 | 755 | 178,000 | 1,887.50 |
| 2005-10-20 | 767 | 771 | 762 | 767 | 133,000 | 1,917.50 |
| 2005-10-19 | 761 | 772 | 752 | 757 | 118,000 | 1,892.50 |
| 2005-10-18 | 773 | 775 | 761 | 761 | 137,000 | 1,902.50 |
| 2005-10-17 | 772 | 777 | 768 | 772 | 142,000 | 1,930 |
| 2005-10-14 | 775 | 784 | 770 | 770 | 133,000 | 1,925 |
| 2005-10-13 | 783 | 788 | 769 | 777 | 190,000 | 1,942.50 |
| 2005-10-12 | 783 | 788 | 771 | 773 | 207,000 | 1,932.50 |
| 2005-10-11 | 764 | 773 | 758 | 773 | 325,000 | 1,932.50 |
| 2005-10-07 | 803 | 807 | 772 | 774 | 239,000 | 1,935 |
| 2005-10-06 | 810 | 811 | 796 | 797 | 323,000 | 1,992.50 |
| 2005-10-05 | 800 | 827 | 791 | 824 | 790,000 | 2,060 |
| 2005-10-04 | 790 | 795 | 782 | 791 | 314,000 | 1,977.50 |
| 2005-10-03 | 796 | 797 | 775 | 783 | 432,000 | 1,957.50 |
| 2005-09-30 | 739 | 840 | 733 | 799 | 867,000 | 1,997.50 |
| 2005-09-29 | 746 | 746 | 735 | 744 | 216,000 | 1,860 |
| 2005-09-28 | 748 | 751 | 740 | 746 | 167,000 | 1,865 |
| 2005-09-27 | 764 | 765 | 747 | 751 | 164,000 | 1,877.50 |
| 2005-09-26 | 759 | 774 | 758 | 760 | 411,000 | 1,900 |
| 2005-09-22 | 752 | 762 | 750 | 757 | 299,000 | 1,892.50 |
| 2005-09-21 | 730 | 768 | 730 | 758 | 522,000 | 1,895 |
| 2005-09-20 | 715 | 732 | 715 | 725 | 251,000 | 1,812.50 |
| 2005-09-16 | 719 | 719 | 712 | 715 | 124,000 | 1,787.50 |
| 2005-09-15 | 712 | 718 | 708 | 716 | 156,000 | 1,790 |
| 2005-09-14 | 706 | 713 | 706 | 710 | 122,000 | 1,775 |
| 2005-09-13 | 709 | 709 | 700 | 706 | 102,000 | 1,765 |
| 2005-09-12 | 702 | 709 | 697 | 708 | 117,000 | 1,770 |
| 2005-09-09 | 699 | 704 | 698 | 701 | 326,000 | 1,752.50 |
| 2005-09-08 | 704 | 704 | 697 | 698 | 146,000 | 1,745 |
| 2005-09-07 | 701 | 705 | 700 | 702 | 138,000 | 1,755 |
| 2005-09-06 | 704 | 708 | 699 | 699 | 137,000 | 1,747.50 |
| 2005-09-05 | 701 | 704 | 700 | 702 | 57,000 | 1,755 |
| 2005-09-02 | 700 | 705 | 700 | 703 | 140,000 | 1,757.50 |
| 2005-09-01 | 697 | 708 | 697 | 704 | 97,000 | 1,760 |
| 2005-08-31 | 700 | 703 | 693 | 696 | 117,000 | 1,740 |
| 2005-08-30 | 695 | 700 | 695 | 699 | 59,000 | 1,747.50 |
| 2005-08-29 | 704 | 704 | 694 | 698 | 99,000 | 1,745 |
| 2005-08-26 | 706 | 706 | 701 | 704 | 77,000 | 1,760 |
| 2005-08-25 | 701 | 706 | 700 | 705 | 97,000 | 1,762.50 |
| 2005-08-24 | 701 | 707 | 701 | 707 | 130,000 | 1,767.50 |
| 2005-08-23 | 700 | 709 | 699 | 704 | 118,000 | 1,760 |
| 2005-08-22 | 697 | 700 | 693 | 698 | 93,000 | 1,745 |
| 2005-08-19 | 693 | 697 | 690 | 695 | 85,000 | 1,737.50 |
| 2005-08-18 | 701 | 701 | 693 | 697 | 119,000 | 1,742.50 |
| 2005-08-17 | 704 | 704 | 697 | 698 | 109,000 | 1,745 |
| 2005-08-16 | 701 | 703 | 680 | 703 | 118,000 | 1,757.50 |
| 2005-08-15 | 710 | 710 | 700 | 701 | 97,000 | 1,752.50 |
| 2005-08-12 | 709 | 711 | 701 | 709 | 90,000 | 1,772.50 |
| 2005-08-11 | 708 | 710 | 702 | 708 | 142,000 | 1,770 |
| 2005-08-10 | 702 | 713 | 702 | 708 | 215,000 | 1,770 |
| 2005-08-09 | 699 | 706 | 694 | 702 | 172,000 | 1,755 |
| 2005-08-08 | 675 | 701 | 669 | 700 | 359,000 | 1,750 |
| 2005-08-05 | 679 | 706 | 670 | 682 | 294,000 | 1,705 |
| 2005-08-04 | 690 | 690 | 676 | 680 | 118,000 | 1,700 |
| 2005-08-03 | 690 | 696 | 681 | 689 | 130,000 | 1,722.50 |
| 2005-08-02 | 692 | 697 | 687 | 690 | 112,000 | 1,725 |
| 2005-08-01 | 692 | 697 | 685 | 691 | 194,000 | 1,727.50 |
| 2005-07-29 | 694 | 700 | 691 | 692 | 121,000 | 1,730 |
| 2005-07-28 | 705 | 706 | 695 | 695 | 125,000 | 1,737.50 |
| 2005-07-27 | 693 | 704 | 693 | 702 | 133,000 | 1,755 |
| 2005-07-26 | 703 | 703 | 695 | 697 | 181,000 | 1,742.50 |
| 2005-07-25 | 681 | 708 | 680 | 706 | 353,000 | 1,765 |
| 2005-07-22 | 682 | 684 | 680 | 681 | 85,000 | 1,702.50 |
| 2005-07-21 | 686 | 687 | 682 | 682 | 95,000 | 1,705 |
| 2005-07-20 | 686 | 686 | 681 | 685 | 78,000 | 1,712.50 |
| 2005-07-19 | 682 | 683 | 679 | 682 | 61,000 | 1,705 |
| 2005-07-15 | 678 | 683 | 674 | 674 | 136,000 | 1,685 |
| 2005-07-14 | 683 | 688 | 676 | 676 | 84,000 | 1,690 |
| 2005-07-13 | 684 | 684 | 676 | 683 | 97,000 | 1,707.50 |
| 2005-07-12 | 688 | 690 | 680 | 683 | 92,000 | 1,707.50 |
| 2005-07-11 | 690 | 695 | 687 | 687 | 155,000 | 1,717.50 |
| 2005-07-08 | 669 | 687 | 668 | 687 | 336,000 | 1,717.50 |
| 2005-07-07 | 664 | 674 | 662 | 673 | 197,000 | 1,682.50 |
| 2005-07-06 | 666 | 670 | 666 | 667 | 145,000 | 1,667.50 |
| 2005-07-05 | 676 | 676 | 670 | 670 | 118,000 | 1,675 |
| 2005-07-04 | 672 | 678 | 671 | 671 | 113,000 | 1,677.50 |
| 2005-07-01 | 670 | 675 | 666 | 671 | 93,000 | 1,677.50 |
| 2005-06-30 | 673 | 674 | 670 | 670 | 69,000 | 1,675 |
| 2005-06-29 | 675 | 678 | 671 | 676 | 102,000 | 1,690 |
| 2005-06-28 | 668 | 676 | 660 | 675 | 111,000 | 1,687.50 |
| 2005-06-27 | 676 | 676 | 667 | 669 | 97,000 | 1,672.50 |
| 2005-06-24 | 672 | 675 | 668 | 674 | 95,000 | 1,685 |
| 2005-06-23 | 681 | 683 | 670 | 674 | 115,000 | 1,685 |
| 2005-06-22 | 682 | 687 | 676 | 684 | 150,000 | 1,710 |
| 2005-06-21 | 679 | 681 | 674 | 678 | 155,000 | 1,695 |
| 2005-06-20 | 677 | 678 | 673 | 678 | 97,000 | 1,695 |
| 2005-06-17 | 671 | 676 | 670 | 672 | 137,000 | 1,680 |
| 2005-06-16 | 671 | 671 | 665 | 668 | 120,000 | 1,670 |
| 2005-06-15 | 670 | 672 | 665 | 671 | 165,000 | 1,677.50 |
| 2005-06-14 | 661 | 667 | 659 | 664 | 76,000 | 1,660 |
| 2005-06-13 | 666 | 666 | 659 | 659 | 61,000 | 1,647.50 |
| 2005-06-10 | 656 | 663 | 653 | 661 | 171,000 | 1,652.50 |
| 2005-06-09 | 656 | 660 | 652 | 655 | 164,000 | 1,637.50 |
| 2005-06-08 | 654 | 660 | 652 | 656 | 173,000 | 1,640 |
| 2005-06-07 | 661 | 663 | 653 | 658 | 126,000 | 1,645 |
| 2005-06-06 | 673 | 673 | 658 | 662 | 243,000 | 1,655 |
| 2005-06-03 | 666 | 679 | 664 | 677 | 224,000 | 1,692.50 |
| 2005-06-02 | 681 | 686 | 664 | 664 | 186,000 | 1,660 |
| 2005-06-01 | 685 | 685 | 677 | 680 | 149,000 | 1,700 |
| 2005-05-31 | 680 | 688 | 675 | 686 | 160,000 | 1,715 |
| 2005-05-30 | 670 | 687 | 670 | 680 | 103,000 | 1,700 |
| 2005-05-27 | 668 | 674 | 667 | 669 | 99,000 | 1,672.50 |
| 2005-05-26 | 669 | 669 | 665 | 667 | 62,000 | 1,667.50 |
| 2005-05-25 | 673 | 676 | 660 | 666 | 131,000 | 1,665 |
| 2005-05-24 | 681 | 686 | 678 | 679 | 88,000 | 1,697.50 |
| 2005-05-23 | 679 | 687 | 674 | 681 | 96,000 | 1,702.50 |
| 2005-05-20 | 694 | 694 | 677 | 678 | 130,000 | 1,695 |
| 2005-05-19 | 688 | 695 | 674 | 684 | 153,000 | 1,710 |
| 2005-05-18 | 674 | 694 | 670 | 679 | 59,000 | 1,697.50 |
| 2005-05-17 | 682 | 701 | 674 | 674 | 129,000 | 1,685 |
| 2005-05-16 | 695 | 701 | 690 | 690 | 92,000 | 1,725 |
| 2005-05-13 | 710 | 722 | 701 | 701 | 155,000 | 1,752.50 |
| 2005-05-12 | 720 | 723 | 712 | 715 | 101,000 | 1,787.50 |
| 2005-05-11 | 724 | 727 | 703 | 717 | 194,000 | 1,792.50 |
| 2005-05-10 | 729 | 731 | 724 | 726 | 107,000 | 1,815 |
| 2005-05-09 | 724 | 733 | 724 | 729 | 142,000 | 1,822.50 |
| 2005-05-06 | 720 | 727 | 715 | 720 | 164,000 | 1,800 |
| 2005-05-02 | 718 | 718 | 708 | 715 | 160,000 | 1,787.50 |
| 2005-04-28 | 714 | 718 | 703 | 708 | 179,000 | 1,770 |
| 2005-04-27 | 706 | 713 | 698 | 713 | 155,000 | 1,782.50 |
| 2005-04-26 | 718 | 718 | 702 | 706 | 205,000 | 1,765 |
| 2005-04-25 | 701 | 724 | 701 | 711 | 273,000 | 1,777.50 |
| 2005-04-22 | 699 | 699 | 684 | 693 | 186,000 | 1,732.50 |
| 2005-04-21 | 676 | 691 | 671 | 679 | 187,000 | 1,697.50 |
| 2005-04-20 | 696 | 696 | 678 | 678 | 208,000 | 1,695 |
| 2005-04-19 | 664 | 680 | 662 | 676 | 138,000 | 1,690 |
| 2005-04-18 | 685 | 685 | 660 | 660 | 196,000 | 1,650 |
| 2005-04-15 | 694 | 699 | 680 | 681 | 149,000 | 1,702.50 |
| 2005-04-14 | 710 | 710 | 694 | 698 | 139,000 | 1,745 |
| 2005-04-13 | 720 | 721 | 713 | 719 | 43,000 | 1,797.50 |
| 2005-04-12 | 722 | 722 | 712 | 715 | 51,000 | 1,787.50 |
| 2005-04-11 | 723 | 723 | 716 | 722 | 80,000 | 1,805 |
| 2005-04-08 | 722 | 726 | 717 | 722 | 91,000 | 1,805 |
| 2005-04-07 | 725 | 726 | 718 | 726 | 111,000 | 1,815 |
| 2005-04-06 | 729 | 747 | 726 | 733 | 160,000 | 1,832.50 |
| 2005-04-05 | 722 | 727 | 718 | 727 | 217,000 | 1,817.50 |
| 2005-04-04 | 719 | 727 | 719 | 726 | 52,000 | 1,815 |
| 2005-04-01 | 717 | 729 | 717 | 729 | 120,000 | 1,822.50 |
| 2005-03-31 | 721 | 730 | 715 | 730 | 119,000 | 1,825 |
| 2005-03-30 | 716 | 725 | 712 | 718 | 115,000 | 1,795 |
| 2005-03-29 | 725 | 727 | 715 | 724 | 110,000 | 1,810 |
| 2005-03-28 | 731 | 733 | 725 | 730 | 75,000 | 1,825 |
| 2005-03-25 | 734 | 741 | 733 | 739 | 99,000 | 1,847.50 |
| 2005-03-24 | 740 | 740 | 733 | 733 | 111,000 | 1,832.50 |
| 2005-03-23 | 750 | 750 | 736 | 744 | 235,000 | 1,860 |
| 2005-03-22 | 720 | 770 | 720 | 760 | 394,000 | 1,900 |
| 2005-03-18 | 709 | 719 | 709 | 715 | 90,000 | 1,787.50 |
| 2005-03-17 | 720 | 722 | 711 | 715 | 101,000 | 1,787.50 |
| 2005-03-16 | 720 | 723 | 709 | 722 | 144,000 | 1,805 |
| 2005-03-15 | 722 | 725 | 718 | 723 | 159,000 | 1,807.50 |
| 2005-03-14 | 727 | 728 | 725 | 725 | 60,000 | 1,812.50 |
| 2005-03-11 | 728 | 730 | 725 | 729 | 269,000 | 1,822.50 |
| 2005-03-10 | 726 | 729 | 721 | 725 | 80,000 | 1,812.50 |
| 2005-03-09 | 718 | 729 | 718 | 725 | 99,000 | 1,812.50 |
| 2005-03-08 | 718 | 728 | 717 | 725 | 146,000 | 1,812.50 |
| 2005-03-07 | 716 | 721 | 716 | 717 | 138,000 | 1,792.50 |
| 2005-03-04 | 713 | 721 | 711 | 715 | 137,000 | 1,787.50 |
| 2005-03-03 | 705 | 724 | 700 | 720 | 256,000 | 1,800 |
| 2005-03-02 | 707 | 711 | 702 | 707 | 225,000 | 1,767.50 |
| 2005-03-01 | 699 | 704 | 691 | 704 | 251,000 | 1,760 |
| 2005-02-28 | 688 | 701 | 686 | 699 | 275,000 | 1,747.50 |
| 2005-02-25 | 668 | 688 | 668 | 686 | 136,000 | 1,715 |
| 2005-02-24 | 662 | 674 | 662 | 673 | 94,000 | 1,682.50 |
| 2005-02-23 | 668 | 670 | 663 | 670 | 85,000 | 1,675 |
| 2005-02-22 | 673 | 673 | 670 | 670 | 64,000 | 1,675 |
| 2005-02-21 | 673 | 676 | 672 | 673 | 58,000 | 1,682.50 |
| 2005-02-18 | 675 | 678 | 671 | 671 | 78,000 | 1,677.50 |
| 2005-02-17 | 673 | 681 | 671 | 675 | 90,000 | 1,687.50 |
| 2005-02-16 | 675 | 684 | 673 | 673 | 91,000 | 1,682.50 |
| 2005-02-15 | 676 | 683 | 675 | 679 | 97,000 | 1,697.50 |
| 2005-02-14 | 678 | 683 | 675 | 679 | 81,000 | 1,697.50 |
| 2005-02-10 | 683 | 683 | 675 | 677 | 119,000 | 1,692.50 |
| 2005-02-09 | 677 | 685 | 672 | 681 | 155,000 | 1,702.50 |
| 2005-02-08 | 670 | 678 | 660 | 677 | 213,000 | 1,692.50 |
| 2005-02-07 | 650 | 674 | 650 | 670 | 213,000 | 1,675 |
| 2005-02-04 | 666 | 666 | 658 | 662 | 95,000 | 1,655 |
| 2005-02-03 | 666 | 670 | 664 | 666 | 192,000 | 1,665 |
| 2005-02-02 | 652 | 665 | 650 | 664 | 290,000 | 1,660 |
| 2005-02-01 | 645 | 649 | 643 | 646 | 105,000 | 1,615 |
| 2005-01-31 | 632 | 645 | 632 | 641 | 99,000 | 1,602.50 |
| 2005-01-28 | 632 | 635 | 629 | 635 | 96,000 | 1,587.50 |
| 2005-01-27 | 637 | 638 | 633 | 636 | 24,000 | 1,590 |
| 2005-01-26 | 637 | 637 | 632 | 635 | 68,000 | 1,587.50 |
| 2005-01-25 | 627 | 633 | 626 | 632 | 87,000 | 1,580 |
| 2005-01-24 | 630 | 639 | 627 | 630 | 78,000 | 1,575 |
| 2005-01-21 | 635 | 639 | 625 | 627 | 121,000 | 1,567.50 |
| 2005-01-20 | 638 | 639 | 633 | 636 | 57,000 | 1,590 |
| 2005-01-19 | 643 | 643 | 636 | 638 | 50,000 | 1,595 |
| 2005-01-18 | 640 | 645 | 638 | 638 | 85,000 | 1,595 |
| 2005-01-17 | 641 | 646 | 636 | 642 | 79,000 | 1,605 |
| 2005-01-14 | 634 | 640 | 630 | 637 | 70,000 | 1,592.50 |
| 2005-01-13 | 642 | 646 | 630 | 632 | 94,000 | 1,580 |
| 2005-01-12 | 643 | 648 | 641 | 641 | 82,000 | 1,602.50 |
| 2005-01-11 | 642 | 651 | 640 | 645 | 191,000 | 1,612.50 |
| 2005-01-07 | 643 | 643 | 638 | 642 | 98,000 | 1,605 |
| 2005-01-06 | 635 | 640 | 635 | 638 | 68,000 | 1,595 |
| 2005-01-05 | 646 | 646 | 641 | 642 | 62,000 | 1,605 |
| 2005-01-04 | 644 | 649 | 640 | 647 | 34,000 | 1,617.50 |
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
