4534 持田製薬(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	847	847	832	832	108,000	2,080
2009-12-29	851	853	839	841	113,000	2,102.50
2009-12-28	848	851	846	847	70,000	2,117.50
2009-12-25	854	854	838	840	83,000	2,100
2009-12-24	847	852	846	851	94,000	2,127.50
2009-12-22	848	848	839	842	75,000	2,105
2009-12-21	848	848	840	843	92,000	2,107.50
2009-12-18	844	850	835	848	100,000	2,120
2009-12-17	843	858	843	853	116,000	2,132.50
2009-12-16	844	857	844	853	125,000	2,132.50
2009-12-15	832	845	832	843	82,000	2,107.50
2009-12-14	856	856	829	840	133,000	2,100
2009-12-11	844	849	835	849	157,000	2,122.50
2009-12-10	850	850	841	844	109,000	2,110
2009-12-09	853	857	846	850	98,000	2,125
2009-12-08	866	874	856	856	186,000	2,140
2009-12-07	855	862	853	858	107,000	2,145
2009-12-04	849	849	836	845	144,000	2,112.50
2009-12-03	850	855	841	850	190,000	2,125
2009-12-02	857	857	837	840	184,000	2,100
2009-12-01	832	849	828	847	196,000	2,117.50
2009-11-30	812	833	807	831	224,000	2,077.50
2009-11-27	799	809	791	806	389,000	2,015
2009-11-26	849	855	821	829	178,000	2,072.50
2009-11-25	850	850	837	841	122,000	2,102.50
2009-11-24	866	871	846	849	141,000	2,122.50
2009-11-20	858	866	858	866	97,000	2,165
2009-11-19	858	868	858	859	106,000	2,147.50
2009-11-18	859	876	857	872	147,000	2,180
2009-11-17	868	869	857	858	146,000	2,145
2009-11-16	889	892	873	875	107,000	2,187.50
2009-11-13	880	885	877	883	103,000	2,207.50
2009-11-12	919	919	885	889	164,000	2,222.50
2009-11-11	920	936	920	921	88,000	2,302.50
2009-11-10	928	928	917	920	111,000	2,300
2009-11-09	924	930	916	928	147,000	2,320
2009-11-06	925	925	915	923	107,000	2,307.50
2009-11-05	937	937	917	920	104,000	2,300
2009-11-04	932	936	923	936	120,000	2,340
2009-11-02	931	933	923	932	166,000	2,330
2009-10-30	928	937	918	937	201,000	2,342.50
2009-10-29	906	935	905	932	385,000	2,330
2009-10-28	891	929	891	917	394,000	2,292.50
2009-10-27	899	901	887	893	271,000	2,232.50
2009-10-26	880	893	880	885	123,000	2,212.50
2009-10-23	893	893	882	884	98,000	2,210
2009-10-22	891	904	881	885	180,000	2,212.50
2009-10-21	891	896	890	894	84,000	2,235
2009-10-20	895	899	889	894	66,000	2,235
2009-10-19	896	896	886	894	89,000	2,235
2009-10-16	896	898	893	894	75,000	2,235
2009-10-15	893	901	892	896	90,000	2,240
2009-10-14	892	896	884	893	121,000	2,232.50
2009-10-13	897	903	892	892	66,000	2,230
2009-10-09	893	897	888	896	122,000	2,240
2009-10-08	905	911	895	895	178,000	2,237.50
2009-10-07	920	920	908	910	82,000	2,275
2009-10-06	926	932	912	921	118,000	2,302.50
2009-10-05	923	934	923	927	101,000	2,317.50
2009-10-02	934	936	923	923	144,000	2,307.50
2009-10-01	941	943	935	943	105,000	2,357.50
2009-09-30	929	950	929	950	102,000	2,375
2009-09-29	918	929	918	929	93,000	2,322.50
2009-09-28	922	929	918	928	141,000	2,320
2009-09-25	936	936	918	921	100,000	2,302.50
2009-09-24	945	953	931	941	233,000	2,352.50
2009-09-18	907	930	907	925	170,000	2,312.50
2009-09-17	911	914	905	914	159,000	2,285
2009-09-16	923	928	911	912	109,000	2,280
2009-09-15	924	927	918	923	90,000	2,307.50
2009-09-14	929	930	916	919	140,000	2,297.50
2009-09-11	937	937	922	925	159,000	2,312.50
2009-09-10	928	939	927	933	94,000	2,332.50
2009-09-09	930	930	922	926	70,000	2,315
2009-09-08	936	936	927	929	68,000	2,322.50
2009-09-07	927	939	927	930	65,000	2,325
2009-09-04	944	944	925	926	107,000	2,315
2009-09-03	943	949	941	942	77,000	2,355
2009-09-02	965	965	942	943	218,000	2,357.50
2009-09-01	967	967	962	963	114,000	2,407.50
2009-08-31	953	973	953	961	180,000	2,402.50
2009-08-28	938	959	935	953	259,000	2,382.50
2009-08-27	958	958	933	934	180,000	2,335
2009-08-26	952	960	945	958	126,000	2,395
2009-08-25	946	951	941	943	74,000	2,357.50
2009-08-24	937	955	935	947	177,000	2,367.50
2009-08-21	940	940	927	931	101,000	2,327.50
2009-08-20	926	941	926	941	197,000	2,352.50
2009-08-19	924	925	912	925	126,000	2,312.50
2009-08-18	920	927	920	925	87,000	2,312.50
2009-08-17	931	931	922	923	76,000	2,307.50
2009-08-14	926	933	924	933	87,000	2,332.50
2009-08-13	921	931	919	927	132,000	2,317.50
2009-08-12	922	925	920	920	73,000	2,300
2009-08-11	924	928	924	928	82,000	2,320
2009-08-10	925	929	915	924	157,000	2,310
2009-08-07	921	921	908	919	113,000	2,297.50
2009-08-06	918	922	912	916	140,000	2,290
2009-08-05	917	925	915	922	155,000	2,305
2009-08-04	911	920	903	919	169,000	2,297.50
2009-08-03	918	918	911	915	105,000	2,287.50
2009-07-31	903	909	896	906	93,000	2,265
2009-07-30	901	903	892	903	117,000	2,257.50
2009-07-29	905	914	904	908	64,000	2,270
2009-07-28	913	915	908	911	61,000	2,277.50
2009-07-27	920	922	911	913	112,000	2,282.50
2009-07-24	901	911	896	911	145,000	2,277.50
2009-07-23	900	906	898	902	132,000	2,255
2009-07-22	905	905	896	900	156,000	2,250
2009-07-21	899	900	890	899	150,000	2,247.50
2009-07-17	886	891	884	889	89,000	2,222.50
2009-07-16	889	893	881	881	88,000	2,202.50
2009-07-15	887	890	882	883	178,000	2,207.50
2009-07-14	921	922	884	890	253,000	2,225
2009-07-13	929	930	911	912	130,000	2,280
2009-07-10	919	926	913	923	127,000	2,307.50
2009-07-09	935	940	914	915	174,000	2,287.50
2009-07-08	935	944	921	931	221,000	2,327.50
2009-07-07	924	935	922	935	135,000	2,337.50
2009-07-06	918	925	912	921	141,000	2,302.50
2009-07-03	902	910	898	910	117,000	2,275
2009-07-02	933	933	912	919	207,000	2,297.50
2009-07-01	928	936	922	928	179,000	2,320
2009-06-30	917	928	914	928	153,000	2,320
2009-06-29	931	931	906	912	147,000	2,280
2009-06-26	908	921	904	921	220,000	2,302.50
2009-06-25	900	907	898	903	130,000	2,257.50
2009-06-24	892	904	892	898	135,000	2,245
2009-06-23	900	905	892	892	158,000	2,230
2009-06-22	899	909	899	903	154,000	2,257.50
2009-06-19	898	899	891	899	173,000	2,247.50
2009-06-18	899	899	890	895	136,000	2,237.50
2009-06-17	890	903	890	899	129,000	2,247.50
2009-06-16	908	910	890	892	225,000	2,230
2009-06-15	899	913	899	912	206,000	2,280
2009-06-12	890	897	888	896	308,000	2,240
2009-06-11	898	899	891	892	114,000	2,230
2009-06-10	890	897	888	897	192,000	2,242.50
2009-06-09	891	892	885	890	145,000	2,225
2009-06-08	894	899	884	887	190,000	2,217.50
2009-06-05	897	897	883	884	182,000	2,210
2009-06-04	899	901	892	893	176,000	2,232.50
2009-06-03	905	908	896	897	163,000	2,242.50
2009-06-02	908	909	900	904	211,000	2,260
2009-06-01	902	902	892	899	237,000	2,247.50
2009-05-29	902	908	895	896	217,000	2,240
2009-05-28	910	916	899	902	203,000	2,255
2009-05-27	909	920	907	911	177,000	2,277.50
2009-05-26	915	915	901	907	131,000	2,267.50
2009-05-25	901	914	900	906	137,000	2,265
2009-05-22	913	913	902	906	166,000	2,265
2009-05-21	922	928	913	923	110,000	2,307.50
2009-05-20	921	929	916	929	81,000	2,322.50
2009-05-19	927	928	916	921	121,000	2,302.50
2009-05-18	932	934	917	921	186,000	2,302.50
2009-05-15	938	960	929	936	244,000	2,340
2009-05-14	917	943	917	934	277,000	2,335
2009-05-13	908	920	908	917	148,000	2,292.50
2009-05-12	915	926	911	912	123,000	2,280
2009-05-11	905	928	905	924	125,000	2,310
2009-05-08	900	910	895	910	156,000	2,275
2009-05-07	915	921	895	906	132,000	2,265
2009-05-01	918	919	901	907	168,000	2,267.50
2009-04-30	912	925	905	914	391,000	2,285
2009-04-28	891	903	887	892	324,000	2,230
2009-04-27	889	927	882	894	320,000	2,235
2009-04-24	909	909	881	881	127,000	2,202.50
2009-04-23	890	906	889	901	201,000	2,252.50
2009-04-22	907	908	884	888	284,000	2,220
2009-04-21	916	916	896	898	281,000	2,245
2009-04-20	929	939	920	925	127,000	2,312.50
2009-04-17	946	951	926	927	185,000	2,317.50
2009-04-16	957	963	947	955	154,000	2,387.50
2009-04-15	935	945	930	942	175,000	2,355
2009-04-14	936	936	918	930	195,000	2,325
2009-04-13	953	954	935	939	100,000	2,347.50
2009-04-10	955	959	934	943	224,000	2,357.50
2009-04-09	959	960	939	950	376,000	2,375
2009-04-08	971	981	955	958	270,000	2,395
2009-04-07	961	975	954	970	258,000	2,425
2009-04-06	984	989	952	959	238,000	2,397.50
2009-04-03	993	993	967	976	211,000	2,440
2009-04-02	1,003	1,010	991	993	263,000	2,482.50
2009-04-01	984	998	967	979	188,000	2,447.50
2009-03-31	997	1,000	973	974	238,000	2,435
2009-03-30	1,013	1,021	971	972	315,000	2,430
2009-03-27	1,022	1,046	1,002	1,008	327,000	2,520
2009-03-26	1,002	1,023	996	1,021	263,000	2,552.50
2009-03-25	982	993	973	993	361,000	2,482.50
2009-03-24	991	994	956	982	351,000	2,455
2009-03-23	988	993	973	983	244,000	2,457.50
2009-03-19	994	994	976	978	97,000	2,445
2009-03-18	996	996	971	974	171,000	2,435
2009-03-17	978	1,000	978	986	262,000	2,465
2009-03-16	976	1,007	976	988	174,000	2,470
2009-03-13	978	992	975	977	257,000	2,442.50
2009-03-12	989	990	971	976	161,000	2,440
2009-03-11	1,001	1,012	995	995	146,000	2,487.50
2009-03-10	1,001	1,008	986	989	121,000	2,472.50
2009-03-09	1,006	1,025	1,006	1,017	154,000	2,542.50
2009-03-06	1,022	1,028	1,002	1,018	349,000	2,545
2009-03-05	1,041	1,080	1,031	1,062	256,000	2,655
2009-03-04	1,021	1,047	1,014	1,041	137,000	2,602.50
2009-03-03	1,030	1,052	1,029	1,040	119,000	2,600
2009-03-02	1,067	1,072	1,021	1,050	272,000	2,625
2009-02-27	1,035	1,067	1,028	1,067	246,000	2,667.50
2009-02-26	1,061	1,075	1,048	1,053	163,000	2,632.50
2009-02-25	1,070	1,080	1,030	1,052	247,000	2,630
2009-02-24	1,070	1,079	1,051	1,062	219,000	2,655
2009-02-23	1,073	1,093	1,070	1,090	240,000	2,725
2009-02-20	1,100	1,120	1,090	1,093	217,000	2,732.50
2009-02-19	1,114	1,124	1,092	1,093	326,000	2,732.50
2009-02-18	1,125	1,126	1,102	1,111	284,000	2,777.50
2009-02-17	1,125	1,145	1,102	1,125	535,000	2,812.50
2009-02-16	1,095	1,126	1,095	1,122	462,000	2,805
2009-02-13	1,050	1,089	1,050	1,077	350,000	2,692.50
2009-02-12	1,066	1,074	1,046	1,049	291,000	2,622.50
2009-02-10	1,078	1,093	1,059	1,063	315,000	2,657.50
2009-02-09	1,081	1,097	1,060	1,061	211,000	2,652.50
2009-02-06	1,081	1,115	1,073	1,078	549,000	2,695
2009-02-05	1,100	1,104	1,074	1,075	382,000	2,687.50
2009-02-04	1,104	1,104	1,077	1,095	270,000	2,737.50
2009-02-03	1,110	1,166	1,097	1,097	648,000	2,742.50
2009-02-02	1,078	1,102	1,056	1,102	458,000	2,755
2009-01-30	1,060	1,079	1,044	1,079	314,000	2,697.50
2009-01-29	1,044	1,049	1,018	1,049	171,000	2,622.50
2009-01-28	1,042	1,046	1,015	1,025	256,000	2,562.50
2009-01-27	1,031	1,048	1,010	1,043	188,000	2,607.50
2009-01-26	988	1,033	987	1,011	288,000	2,527.50
2009-01-23	1,003	1,003	965	979	434,000	2,447.50
2009-01-22	1,001	1,006	970	1,002	503,000	2,505
2009-01-21	955	996	945	981	362,000	2,452.50
2009-01-20	976	986	955	974	382,000	2,435
2009-01-19	997	1,012	981	986	220,000	2,465
2009-01-16	992	1,004	992	996	125,000	2,490
2009-01-15	954	986	952	967	594,000	2,417.50
2009-01-14	994	1,005	980	984	128,000	2,460
2009-01-13	1,036	1,036	984	984	350,000	2,460
2009-01-09	1,066	1,066	1,025	1,036	207,000	2,590
2009-01-08	1,057	1,073	1,050	1,050	170,000	2,625
2009-01-07	1,073	1,081	1,057	1,066	331,000	2,665
2009-01-06	1,079	1,079	1,053	1,053	135,000	2,632.50
2009-01-05	1,094	1,111	1,071	1,071	113,000	2,677.50

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