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
2005-12-30985985972972165,0002,430
2005-12-291,0091,014982991340,0002,477.50
2005-12-289871,0059851,000216,0002,500
2005-12-27981985979979164,0002,447.50
2005-12-269921,001979981428,0002,452.50
2005-12-221,0101,017975982706,0002,455
2005-12-211,0081,0271,0041,015308,0002,537.50
2005-12-209721,0109721,000501,0002,500
2005-12-19977989961976486,0002,440
2005-12-169821,007977990838,0002,475
2005-12-151,0061,029992992615,0002,480
2005-12-141,0451,0451,0061,012313,0002,530
2005-12-131,0271,0401,0101,039356,0002,597.50
2005-12-121,0401,0591,0281,028366,0002,570
2005-12-091,0291,0461,0221,040441,0002,600
2005-12-081,0531,0539981,0141,120,0002,535
2005-12-071,0761,0901,0571,058424,0002,645
2005-12-061,1001,1031,0801,088526,0002,720
2005-12-051,0681,1001,0511,099683,0002,747.50
2005-12-021,0751,0901,0551,067800,0002,667.50
2005-12-011,0301,1051,0201,0931,277,0002,732.50
2005-11-301,0081,0251,0011,017719,0002,542.50
2005-11-299571,0189501,0001,389,0002,500
2005-11-28913955906947814,0002,367.50
2005-11-25910917890914385,0002,285
2005-11-24925929914914420,0002,285
2005-11-22907927907923664,0002,307.50
2005-11-21904909891904825,0002,260
2005-11-18907912894904773,0002,260
2005-11-179029128878931,524,0002,232.50
2005-11-168428998408842,294,0002,210
2005-11-15816822802822573,0002,055
2005-11-14860860832833378,0002,082.50
2005-11-11835865835853438,0002,132.50
2005-11-10860861831839299,0002,097.50
2005-11-09868870848860464,0002,150
2005-11-08834865825858775,0002,145
2005-11-07833835821831430,0002,077.50
2005-11-04808830804826403,0002,065
2005-11-02820823810810327,0002,025
2005-11-01830830816819447,0002,047.50
2005-10-31776815776815408,0002,037.50
2005-10-28764781764781199,0001,952.50
2005-10-27759774758774235,0001,935
2005-10-26760762755758125,0001,895
2005-10-25746757745753183,0001,882.50
2005-10-24751757741745192,0001,862.50
2005-10-21761763752755178,0001,887.50
2005-10-20767771762767133,0001,917.50
2005-10-19761772752757118,0001,892.50
2005-10-18773775761761137,0001,902.50
2005-10-17772777768772142,0001,930
2005-10-14775784770770133,0001,925
2005-10-13783788769777190,0001,942.50
2005-10-12783788771773207,0001,932.50
2005-10-11764773758773325,0001,932.50
2005-10-07803807772774239,0001,935
2005-10-06810811796797323,0001,992.50
2005-10-05800827791824790,0002,060
2005-10-04790795782791314,0001,977.50
2005-10-03796797775783432,0001,957.50
2005-09-30739840733799867,0001,997.50
2005-09-29746746735744216,0001,860
2005-09-28748751740746167,0001,865
2005-09-27764765747751164,0001,877.50
2005-09-26759774758760411,0001,900
2005-09-22752762750757299,0001,892.50
2005-09-21730768730758522,0001,895
2005-09-20715732715725251,0001,812.50
2005-09-16719719712715124,0001,787.50
2005-09-15712718708716156,0001,790
2005-09-14706713706710122,0001,775
2005-09-13709709700706102,0001,765
2005-09-12702709697708117,0001,770
2005-09-09699704698701326,0001,752.50
2005-09-08704704697698146,0001,745
2005-09-07701705700702138,0001,755
2005-09-06704708699699137,0001,747.50
2005-09-0570170470070257,0001,755
2005-09-02700705700703140,0001,757.50
2005-09-0169770869770497,0001,760
2005-08-31700703693696117,0001,740
2005-08-3069570069569959,0001,747.50
2005-08-2970470469469899,0001,745
2005-08-2670670670170477,0001,760
2005-08-2570170670070597,0001,762.50
2005-08-24701707701707130,0001,767.50
2005-08-23700709699704118,0001,760
2005-08-2269770069369893,0001,745
2005-08-1969369769069585,0001,737.50
2005-08-18701701693697119,0001,742.50
2005-08-17704704697698109,0001,745
2005-08-16701703680703118,0001,757.50
2005-08-1571071070070197,0001,752.50
2005-08-1270971170170990,0001,772.50
2005-08-11708710702708142,0001,770
2005-08-10702713702708215,0001,770
2005-08-09699706694702172,0001,755
2005-08-08675701669700359,0001,750
2005-08-05679706670682294,0001,705
2005-08-04690690676680118,0001,700
2005-08-03690696681689130,0001,722.50
2005-08-02692697687690112,0001,725
2005-08-01692697685691194,0001,727.50
2005-07-29694700691692121,0001,730
2005-07-28705706695695125,0001,737.50
2005-07-27693704693702133,0001,755
2005-07-26703703695697181,0001,742.50
2005-07-25681708680706353,0001,765
2005-07-2268268468068185,0001,702.50
2005-07-2168668768268295,0001,705
2005-07-2068668668168578,0001,712.50
2005-07-1968268367968261,0001,705
2005-07-15678683674674136,0001,685
2005-07-1468368867667684,0001,690
2005-07-1368468467668397,0001,707.50
2005-07-1268869068068392,0001,707.50
2005-07-11690695687687155,0001,717.50
2005-07-08669687668687336,0001,717.50
2005-07-07664674662673197,0001,682.50
2005-07-06666670666667145,0001,667.50
2005-07-05676676670670118,0001,675
2005-07-04672678671671113,0001,677.50
2005-07-0167067566667193,0001,677.50
2005-06-3067367467067069,0001,675
2005-06-29675678671676102,0001,690
2005-06-28668676660675111,0001,687.50
2005-06-2767667666766997,0001,672.50
2005-06-2467267566867495,0001,685
2005-06-23681683670674115,0001,685
2005-06-22682687676684150,0001,710
2005-06-21679681674678155,0001,695
2005-06-2067767867367897,0001,695
2005-06-17671676670672137,0001,680
2005-06-16671671665668120,0001,670
2005-06-15670672665671165,0001,677.50
2005-06-1466166765966476,0001,660
2005-06-1366666665965961,0001,647.50
2005-06-10656663653661171,0001,652.50
2005-06-09656660652655164,0001,637.50
2005-06-08654660652656173,0001,640
2005-06-07661663653658126,0001,645
2005-06-06673673658662243,0001,655
2005-06-03666679664677224,0001,692.50
2005-06-02681686664664186,0001,660
2005-06-01685685677680149,0001,700
2005-05-31680688675686160,0001,715
2005-05-30670687670680103,0001,700
2005-05-2766867466766999,0001,672.50
2005-05-2666966966566762,0001,667.50
2005-05-25673676660666131,0001,665
2005-05-2468168667867988,0001,697.50
2005-05-2367968767468196,0001,702.50
2005-05-20694694677678130,0001,695
2005-05-19688695674684153,0001,710
2005-05-1867469467067959,0001,697.50
2005-05-17682701674674129,0001,685
2005-05-1669570169069092,0001,725
2005-05-13710722701701155,0001,752.50
2005-05-12720723712715101,0001,787.50
2005-05-11724727703717194,0001,792.50
2005-05-10729731724726107,0001,815
2005-05-09724733724729142,0001,822.50
2005-05-06720727715720164,0001,800
2005-05-02718718708715160,0001,787.50
2005-04-28714718703708179,0001,770
2005-04-27706713698713155,0001,782.50
2005-04-26718718702706205,0001,765
2005-04-25701724701711273,0001,777.50
2005-04-22699699684693186,0001,732.50
2005-04-21676691671679187,0001,697.50
2005-04-20696696678678208,0001,695
2005-04-19664680662676138,0001,690
2005-04-18685685660660196,0001,650
2005-04-15694699680681149,0001,702.50
2005-04-14710710694698139,0001,745
2005-04-1372072171371943,0001,797.50
2005-04-1272272271271551,0001,787.50
2005-04-1172372371672280,0001,805
2005-04-0872272671772291,0001,805
2005-04-07725726718726111,0001,815
2005-04-06729747726733160,0001,832.50
2005-04-05722727718727217,0001,817.50
2005-04-0471972771972652,0001,815
2005-04-01717729717729120,0001,822.50
2005-03-31721730715730119,0001,825
2005-03-30716725712718115,0001,795
2005-03-29725727715724110,0001,810
2005-03-2873173372573075,0001,825
2005-03-2573474173373999,0001,847.50
2005-03-24740740733733111,0001,832.50
2005-03-23750750736744235,0001,860
2005-03-22720770720760394,0001,900
2005-03-1870971970971590,0001,787.50
2005-03-17720722711715101,0001,787.50
2005-03-16720723709722144,0001,805
2005-03-15722725718723159,0001,807.50
2005-03-1472772872572560,0001,812.50
2005-03-11728730725729269,0001,822.50
2005-03-1072672972172580,0001,812.50
2005-03-0971872971872599,0001,812.50
2005-03-08718728717725146,0001,812.50
2005-03-07716721716717138,0001,792.50
2005-03-04713721711715137,0001,787.50
2005-03-03705724700720256,0001,800
2005-03-02707711702707225,0001,767.50
2005-03-01699704691704251,0001,760
2005-02-28688701686699275,0001,747.50
2005-02-25668688668686136,0001,715
2005-02-2466267466267394,0001,682.50
2005-02-2366867066367085,0001,675
2005-02-2267367367067064,0001,675
2005-02-2167367667267358,0001,682.50
2005-02-1867567867167178,0001,677.50
2005-02-1767368167167590,0001,687.50
2005-02-1667568467367391,0001,682.50
2005-02-1567668367567997,0001,697.50
2005-02-1467868367567981,0001,697.50
2005-02-10683683675677119,0001,692.50
2005-02-09677685672681155,0001,702.50
2005-02-08670678660677213,0001,692.50
2005-02-07650674650670213,0001,675
2005-02-0466666665866295,0001,655
2005-02-03666670664666192,0001,665
2005-02-02652665650664290,0001,660
2005-02-01645649643646105,0001,615
2005-01-3163264563264199,0001,602.50
2005-01-2863263562963596,0001,587.50
2005-01-2763763863363624,0001,590
2005-01-2663763763263568,0001,587.50
2005-01-2562763362663287,0001,580
2005-01-2463063962763078,0001,575
2005-01-21635639625627121,0001,567.50
2005-01-2063863963363657,0001,590
2005-01-1964364363663850,0001,595
2005-01-1864064563863885,0001,595
2005-01-1764164663664279,0001,605
2005-01-1463464063063770,0001,592.50
2005-01-1364264663063294,0001,580
2005-01-1264364864164182,0001,602.50
2005-01-11642651640645191,0001,612.50
2005-01-0764364363864298,0001,605
2005-01-0663564063563868,0001,595
2005-01-0564664664164262,0001,605
2005-01-0464464964064734,0001,617.50

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