4534 持田製薬(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,0801,0871,0721,08363,0002,707.50
2008-12-291,0791,0871,0581,079128,0002,697.50
2008-12-261,0781,0791,0661,07462,0002,685
2008-12-251,0451,0881,0451,07093,0002,675
2008-12-241,0501,0591,0141,044409,0002,610
2008-12-221,0571,0841,0511,077290,0002,692.50
2008-12-191,0981,0981,0711,077338,0002,692.50
2008-12-181,1001,1161,0961,098204,0002,745
2008-12-171,0891,1001,0711,100199,0002,750
2008-12-161,1021,1171,0751,085234,0002,712.50
2008-12-151,0951,1301,0951,122227,0002,805
2008-12-121,0841,1151,0671,079280,0002,697.50
2008-12-111,0781,1121,0741,110222,0002,775
2008-12-101,1461,1461,0681,078493,0002,695
2008-12-091,1401,1581,1381,149203,0002,872.50
2008-12-081,1361,1471,1261,140291,0002,850
2008-12-051,1391,1441,1111,117279,0002,792.50
2008-12-041,1101,1401,1101,140212,0002,850
2008-12-031,0881,1131,0881,099223,0002,747.50
2008-12-021,1131,1131,0711,073280,0002,682.50
2008-12-011,1101,1301,0911,129218,0002,822.50
2008-11-281,0701,1141,0621,100280,0002,750
2008-11-271,0531,0641,0411,062178,0002,655
2008-11-261,0761,0771,0251,053375,0002,632.50
2008-11-251,0781,0891,0601,081373,0002,702.50
2008-11-211,0751,0751,0291,058388,0002,645
2008-11-201,1301,1301,0681,084251,0002,710
2008-11-191,1231,1411,0931,136233,0002,840
2008-11-181,1211,1501,1051,131197,0002,827.50
2008-11-171,1001,1481,0961,113220,0002,782.50
2008-11-141,0961,1311,0851,098190,0002,745
2008-11-131,0831,1101,0661,081264,0002,702.50
2008-11-121,0621,0951,0501,083224,0002,707.50
2008-11-111,0861,0891,0421,062265,0002,655
2008-11-101,0281,0771,0281,066302,0002,665
2008-11-079791,0259611,001319,0002,502.50
2008-11-061,0291,0661,0111,019478,0002,547.50
2008-11-051,0271,0501,0061,026402,0002,565
2008-11-049461,0089331,007227,0002,517.50
2008-10-31950950911916137,0002,290
2008-10-30924950904941283,0002,352.50
2008-10-29896896844883303,0002,207.50
2008-10-28823876802876271,0002,190
2008-10-27888904821822238,0002,055
2008-10-24947953880887343,0002,217.50
2008-10-23910942850937485,0002,342.50
2008-10-229821,014940940238,0002,350
2008-10-211,0411,0599711,002486,0002,505
2008-10-201,0231,0651,0051,062173,0002,655
2008-10-171,0241,0329801,023192,0002,557.50
2008-10-169711,009935964372,0002,410
2008-10-159901,0249741,021241,0002,552.50
2008-10-14938990933990240,0002,475
2008-10-10900930880907518,0002,267.50
2008-10-09926980922956444,0002,390
2008-10-081,0481,049967974284,0002,435
2008-10-071,0511,0831,0361,068388,0002,670
2008-10-061,1051,1331,0891,096360,0002,740
2008-10-031,0851,0941,0661,085162,0002,712.50
2008-10-021,0981,0981,0741,087164,0002,717.50
2008-10-011,0941,1061,0891,098205,0002,745
2008-09-301,1001,1261,0801,083314,0002,707.50
2008-09-291,1271,1501,1221,131228,0002,827.50
2008-09-261,1231,1411,1081,123239,0002,807.50
2008-09-251,1541,1671,1161,134318,0002,835
2008-09-241,1231,1691,1211,166284,0002,915
2008-09-221,1441,1741,1211,123217,0002,807.50
2008-09-191,1201,1261,0971,124329,0002,810
2008-09-181,1241,1401,0941,129298,0002,822.50
2008-09-171,2191,2191,1391,147317,0002,867.50
2008-09-161,1131,1301,0781,117217,0002,792.50
2008-09-121,1751,2121,1521,153509,0002,882.50
2008-09-111,2091,2111,1691,175281,0002,937.50
2008-09-101,1881,2221,1821,211226,0003,027.50
2008-09-091,2641,2641,2191,223237,0003,057.50
2008-09-081,2651,2871,2531,264245,0003,160
2008-09-051,2521,2691,2381,263241,0003,157.50
2008-09-041,2971,2971,2841,289166,0003,222.50
2008-09-031,2461,2951,2441,290357,0003,225
2008-09-021,2951,2951,2441,247312,0003,117.50
2008-09-011,3031,3121,2931,295158,0003,237.50
2008-08-291,2911,3281,2911,328398,0003,320
2008-08-281,3171,3201,2891,304294,0003,260
2008-08-271,2901,3291,2901,327382,0003,317.50
2008-08-261,2791,2901,2701,290132,0003,225
2008-08-251,2961,3001,2851,299123,0003,247.50
2008-08-221,2761,2951,2681,295136,0003,237.50
2008-08-211,2681,2791,2581,276131,0003,190
2008-08-201,2321,2851,2321,275184,0003,187.50
2008-08-191,2661,2661,2401,261182,0003,152.50
2008-08-181,2851,3001,2801,284188,0003,210
2008-08-151,2761,2971,2751,295146,0003,237.50
2008-08-141,2711,2901,2641,290132,0003,225
2008-08-131,2831,2861,2581,283180,0003,207.50
2008-08-121,3001,3051,2921,293128,0003,232.50
2008-08-111,3161,3271,3041,316106,0003,290
2008-08-081,2981,3241,2841,315220,0003,287.50
2008-08-071,3081,3131,2921,312171,0003,280
2008-08-061,2991,3291,2951,322206,0003,305
2008-08-051,2681,3391,2681,331459,0003,327.50
2008-08-041,2611,2751,2531,268271,0003,170
2008-08-011,2951,2951,2571,261278,0003,152.50
2008-07-311,2651,2851,2651,285259,0003,212.50
2008-07-301,2241,2721,2201,266397,0003,165
2008-07-291,2271,2281,2111,225180,0003,062.50
2008-07-281,2491,2571,2431,247124,0003,117.50
2008-07-251,2491,2571,2421,243248,0003,107.50
2008-07-241,2391,2501,2391,249307,0003,122.50
2008-07-231,2201,2481,2201,239284,0003,097.50
2008-07-221,2001,2181,2001,216276,0003,040
2008-07-181,1991,2001,1871,196214,0002,990
2008-07-171,1991,2041,1951,198143,0002,995
2008-07-161,1841,2031,1841,199193,0002,997.50
2008-07-151,1881,1931,1751,186163,0002,965
2008-07-141,2081,2111,1881,188194,0002,970
2008-07-111,2081,2141,1881,199204,0002,997.50
2008-07-101,1971,2141,1971,208225,0003,020
2008-07-091,1981,2151,1981,198252,0002,995
2008-07-081,2071,2071,1911,196189,0002,990
2008-07-071,1911,2031,1911,198342,0002,995
2008-07-041,1751,1821,1701,179156,0002,947.50
2008-07-031,1881,1901,1701,176336,0002,940
2008-07-021,1951,2101,1831,190359,0002,975
2008-07-011,1701,1971,1701,194424,0002,985
2008-06-301,1301,1711,1301,161310,0002,902.50
2008-06-271,1261,1291,1151,127189,0002,817.50
2008-06-261,1261,1451,1241,143183,0002,857.50
2008-06-251,1191,1461,1141,14697,0002,865
2008-06-241,1301,1351,1211,13485,0002,835
2008-06-231,1171,1371,1081,125128,0002,812.50
2008-06-201,1251,1441,1151,119158,0002,797.50
2008-06-191,1471,1471,1131,124194,0002,810
2008-06-181,1411,1531,1291,147165,0002,867.50
2008-06-171,1381,1581,1341,155268,0002,887.50
2008-06-161,1131,1301,1101,118105,0002,795
2008-06-131,1101,1201,0961,109294,0002,772.50
2008-06-121,1321,1381,1151,119250,0002,797.50
2008-06-111,1311,1481,1221,138251,0002,845
2008-06-101,1501,1531,1361,14593,0002,862.50
2008-06-091,1381,1551,1381,138105,0002,845
2008-06-061,1561,1731,1521,156210,0002,890
2008-06-051,1751,1781,1611,175137,0002,937.50
2008-06-041,1521,1771,1501,175235,0002,937.50
2008-06-031,1601,1651,1411,151250,0002,877.50
2008-06-021,1481,1661,1301,160515,0002,900
2008-05-301,0521,1501,0521,150729,0002,875
2008-05-291,0401,0401,0261,039135,0002,597.50
2008-05-281,0231,0341,0171,022202,0002,555
2008-05-271,0161,0361,0161,034181,0002,585
2008-05-261,0431,0441,0121,016222,0002,540
2008-05-231,0351,0471,0271,042309,0002,605
2008-05-221,0231,0391,0121,037131,0002,592.50
2008-05-211,0291,0521,0111,022249,0002,555
2008-05-201,0291,0501,0291,043135,0002,607.50
2008-05-191,0291,0491,0291,035231,0002,587.50
2008-05-161,0091,0601,0091,029432,0002,572.50
2008-05-151,0021,0159951,006225,0002,515
2008-05-149951,0109851,001273,0002,502.50
2008-05-139851,008985994177,0002,485
2008-05-12977985966983126,0002,457.50
2008-05-099971,004976977130,0002,442.50
2008-05-081,0011,003993996146,0002,490
2008-05-071,0221,0271,0061,012227,0002,530
2008-05-029881,0049881,002173,0002,505
2008-05-01976981970978115,0002,445
2008-04-309811,000981984223,0002,460
2008-04-281,0191,0239971,008238,0002,520
2008-04-259671,013965997312,0002,492.50
2008-04-24954962945960201,0002,400
2008-04-23935955935948125,0002,370
2008-04-22928953926944212,0002,360
2008-04-21933947926938140,0002,345
2008-04-18947947931943135,0002,357.50
2008-04-17939946936943142,0002,357.50
2008-04-16942943928930157,0002,325
2008-04-15936942928932145,0002,330
2008-04-14926935920926136,0002,315
2008-04-11937961937956138,0002,390
2008-04-10928946927935116,0002,337.50
2008-04-09961972945948163,0002,370
2008-04-08968977964964170,0002,410
2008-04-07969981961978219,0002,445
2008-04-04949980946969325,0002,422.50
2008-04-03934951933949210,0002,372.50
2008-04-02932939928932131,0002,330
2008-04-01915922901922221,0002,305
2008-03-31929932882906212,0002,265
2008-03-28921924901920135,0002,300
2008-03-27916923891915286,0002,287.50
2008-03-26917920910920162,0002,300
2008-03-25917925906917190,0002,292.50
2008-03-24925928911911151,0002,277.50
2008-03-21905916901909183,0002,272.50
2008-03-19906906888905190,0002,262.50
2008-03-18887910884896219,0002,240
2008-03-17913913877885178,0002,212.50
2008-03-14928929915923415,0002,307.50
2008-03-13944945924929260,0002,322.50
2008-03-12963971935953350,0002,382.50
2008-03-11963970940952359,0002,380
2008-03-10963977963973223,0002,432.50
2008-03-07959980957973247,0002,432.50
2008-03-06975991971990227,0002,475
2008-03-05994997974984371,0002,460
2008-03-04982990963989397,0002,472.50
2008-03-031,0361,036989999361,0002,497.50
2008-02-291,0311,0371,0161,026309,0002,565
2008-02-281,0441,0441,0261,039243,0002,597.50
2008-02-271,0491,0531,0351,043218,0002,607.50
2008-02-261,0661,0681,0371,041370,0002,602.50
2008-02-251,0301,0661,0221,059461,0002,647.50
2008-02-221,0701,0701,0421,059364,0002,647.50
2008-02-211,0451,0781,0451,075367,0002,687.50
2008-02-201,0711,0741,0421,042324,0002,605
2008-02-191,0791,0841,0701,071367,0002,677.50
2008-02-181,0761,0941,0741,074289,0002,685
2008-02-151,0661,0791,0601,074374,0002,685
2008-02-141,0361,0691,0361,065355,0002,662.50
2008-02-131,0501,0551,0291,029362,0002,572.50
2008-02-121,0211,0491,0211,046298,0002,615
2008-02-081,0281,0391,0261,029302,0002,572.50
2008-02-071,0211,0291,0021,026472,0002,565
2008-02-061,0131,0341,0041,024521,0002,560
2008-02-059941,0399901,016930,0002,540
2008-02-049501,001946989550,0002,472.50
2008-02-01969970947954223,0002,385
2008-01-31930960930960299,0002,400
2008-01-30945950931937270,0002,342.50
2008-01-29949949934945155,0002,362.50
2008-01-28945954931938194,0002,345
2008-01-25959975923948432,0002,370
2008-01-24954954933947218,0002,367.50
2008-01-23910947910944317,0002,360
2008-01-22917936909909227,0002,272.50
2008-01-21970980950967213,0002,417.50
2008-01-18961982951980269,0002,450
2008-01-17976978955968279,0002,420
2008-01-16972980965976267,0002,440
2008-01-151,0251,025983988247,0002,470
2008-01-111,0041,0321,0001,005318,0002,512.50
2008-01-101,0101,0301,0011,004369,0002,510
2008-01-099581,0049581,002360,0002,505
2008-01-08983983966967331,0002,417.50
2008-01-07986996976990308,0002,475
2008-01-041,0231,023986986209,0002,465

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