4534 持田製薬(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	876	883	870	870	123,000	2,175
2010-12-29	866	878	865	876	82,000	2,190
2010-12-28	867	877	867	870	86,000	2,175
2010-12-27	857	872	857	866	150,000	2,165
2010-12-24	869	870	861	866	121,000	2,165
2010-12-22	875	880	870	871	116,000	2,177.50
2010-12-21	873	878	870	876	147,000	2,190
2010-12-20	875	880	869	873	124,000	2,182.50
2010-12-17	875	880	874	878	117,000	2,195
2010-12-16	878	886	877	880	133,000	2,200
2010-12-15	875	882	875	882	87,000	2,205
2010-12-14	875	886	865	876	281,000	2,190
2010-12-13	860	868	857	867	118,000	2,167.50
2010-12-10	858	859	849	857	239,000	2,142.50
2010-12-09	860	862	854	858	117,000	2,145
2010-12-08	855	860	853	860	140,000	2,150
2010-12-07	846	850	839	850	209,000	2,125
2010-12-06	856	856	845	848	178,000	2,120
2010-12-03	855	855	846	849	109,000	2,122.50
2010-12-02	854	857	848	850	130,000	2,125
2010-12-01	856	856	843	849	156,000	2,122.50
2010-11-30	870	875	855	855	230,000	2,137.50
2010-11-29	867	880	867	877	77,000	2,192.50
2010-11-26	870	883	870	876	121,000	2,190
2010-11-25	853	876	853	865	234,000	2,162.50
2010-11-24	864	867	855	859	280,000	2,147.50
2010-11-22	867	880	867	875	136,000	2,187.50
2010-11-19	860	860	845	858	137,000	2,145
2010-11-18	842	860	842	858	129,000	2,145
2010-11-17	844	846	839	844	69,000	2,110
2010-11-16	851	851	837	844	101,000	2,110
2010-11-15	839	853	831	846	194,000	2,115
2010-11-12	842	843	835	835	109,000	2,087.50
2010-11-11	848	854	841	842	73,000	2,105
2010-11-10	845	857	843	848	121,000	2,120
2010-11-09	843	851	836	845	179,000	2,112.50
2010-11-08	842	845	828	840	229,000	2,100
2010-11-05	843	860	842	842	186,000	2,105
2010-11-04	840	861	832	842	280,000	2,105
2010-11-02	828	840	805	837	247,000	2,092.50
2010-11-01	875	875	825	828	362,000	2,070
2010-10-29	871	879	859	873	337,000	2,182.50
2010-10-28	890	890	866	873	443,000	2,182.50
2010-10-27	893	898	886	893	172,000	2,232.50
2010-10-26	901	908	897	900	182,000	2,250
2010-10-25	902	903	891	897	164,000	2,242.50
2010-10-22	911	915	907	909	133,000	2,272.50
2010-10-21	910	915	899	911	235,000	2,277.50
2010-10-20	912	912	895	910	254,000	2,275
2010-10-19	891	918	891	913	247,000	2,282.50
2010-10-18	881	897	881	893	129,000	2,232.50
2010-10-15	890	890	868	877	215,000	2,192.50
2010-10-14	880	900	880	890	167,000	2,225
2010-10-13	876	890	870	879	223,000	2,197.50
2010-10-12	905	907	875	875	257,000	2,187.50
2010-10-08	888	914	888	899	316,000	2,247.50
2010-10-07	876	885	876	881	224,000	2,202.50
2010-10-06	874	880	871	876	145,000	2,190
2010-10-05	858	875	853	873	207,000	2,182.50
2010-10-04	870	870	856	858	160,000	2,145
2010-10-01	862	867	858	865	175,000	2,162.50
2010-09-30	871	876	857	857	145,000	2,142.50
2010-09-29	867	876	866	874	111,000	2,185
2010-09-28	861	867	861	867	74,000	2,167.50
2010-09-27	874	877	868	872	137,000	2,180
2010-09-24	875	875	866	866	140,000	2,165
2010-09-22	875	886	875	878	110,000	2,195
2010-09-21	872	874	867	873	172,000	2,182.50
2010-09-17	869	874	868	872	111,000	2,180
2010-09-16	874	879	863	865	150,000	2,162.50
2010-09-15	859	871	855	863	208,000	2,157.50
2010-09-14	864	869	856	858	218,000	2,145
2010-09-13	873	876	863	866	173,000	2,165
2010-09-10	854	874	854	864	274,000	2,160
2010-09-09	859	868	854	866	133,000	2,165
2010-09-08	857	861	854	857	110,000	2,142.50
2010-09-07	874	877	863	866	217,000	2,165
2010-09-06	852	880	846	879	353,000	2,197.50
2010-09-03	833	855	833	849	170,000	2,122.50
2010-09-02	843	845	834	840	131,000	2,100
2010-09-01	841	845	833	842	136,000	2,105
2010-08-31	846	851	838	840	121,000	2,100
2010-08-30	859	872	859	861	83,000	2,152.50
2010-08-27	838	865	838	854	163,000	2,135
2010-08-26	837	840	832	837	75,000	2,092.50
2010-08-25	837	843	831	836	99,000	2,090
2010-08-24	825	836	822	836	99,000	2,090
2010-08-23	830	833	826	829	78,000	2,072.50
2010-08-20	856	856	835	835	120,000	2,087.50
2010-08-19	846	861	846	855	128,000	2,137.50
2010-08-18	849	850	836	846	102,000	2,115
2010-08-17	842	846	838	845	79,000	2,112.50
2010-08-16	836	852	836	850	110,000	2,125
2010-08-13	837	840	829	839	134,000	2,097.50
2010-08-12	839	840	831	838	106,000	2,095
2010-08-11	858	858	840	850	139,000	2,125
2010-08-10	874	874	865	865	116,000	2,162.50
2010-08-09	867	874	866	874	115,000	2,185
2010-08-06	863	871	862	867	138,000	2,167.50
2010-08-05	867	871	862	870	118,000	2,175
2010-08-04	871	871	859	862	119,000	2,155
2010-08-03	886	886	873	875	101,000	2,187.50
2010-08-02	868	880	867	873	100,000	2,182.50
2010-07-30	877	877	861	868	187,000	2,170
2010-07-29	885	888	880	882	126,000	2,205
2010-07-28	879	893	879	891	125,000	2,227.50
2010-07-27	874	879	872	878	91,000	2,195
2010-07-26	877	879	873	873	120,000	2,182.50
2010-07-23	863	878	863	869	167,000	2,172.50
2010-07-22	864	873	862	863	147,000	2,157.50
2010-07-21	853	867	844	863	128,000	2,157.50
2010-07-20	845	862	845	853	145,000	2,132.50
2010-07-16	860	861	844	845	160,000	2,112.50
2010-07-15	874	874	861	861	102,000	2,152.50
2010-07-14	874	875	865	874	117,000	2,185
2010-07-13	878	881	864	864	152,000	2,160
2010-07-12	881	887	876	878	147,000	2,195
2010-07-09	883	886	881	881	182,000	2,202.50
2010-07-08	879	884	879	883	115,000	2,207.50
2010-07-07	871	875	868	873	112,000	2,182.50
2010-07-06	871	872	868	870	171,000	2,175
2010-07-05	855	869	855	866	99,000	2,165
2010-07-02	850	854	847	854	126,000	2,135
2010-07-01	851	853	843	846	158,000	2,115
2010-06-30	841	848	837	847	219,000	2,117.50
2010-06-29	849	849	839	840	88,000	2,100
2010-06-28	845	848	840	844	90,000	2,110
2010-06-25	833	843	833	838	125,000	2,095
2010-06-24	834	836	833	834	53,000	2,085
2010-06-23	836	841	830	838	116,000	2,095
2010-06-22	842	851	840	850	92,000	2,125
2010-06-21	856	857	850	850	85,000	2,125
2010-06-18	837	850	834	848	122,000	2,120
2010-06-17	839	849	838	844	83,000	2,110
2010-06-16	837	845	833	843	80,000	2,107.50
2010-06-15	837	838	827	834	74,000	2,085
2010-06-14	851	851	840	843	60,000	2,107.50
2010-06-11	851	855	845	847	290,000	2,117.50
2010-06-10	805	828	805	823	184,000	2,057.50
2010-06-09	818	823	815	819	85,000	2,047.50
2010-06-08	813	820	813	817	89,000	2,042.50
2010-06-07	811	816	810	813	104,000	2,032.50
2010-06-04	841	848	833	834	82,000	2,085
2010-06-03	831	850	826	836	140,000	2,090
2010-06-02	812	821	812	816	116,000	2,040
2010-06-01	827	835	816	824	87,000	2,060
2010-05-31	827	832	817	825	126,000	2,062.50
2010-05-28	810	822	801	812	172,000	2,030
2010-05-27	800	809	797	805	216,000	2,012.50
2010-05-26	830	832	810	810	235,000	2,025
2010-05-25	815	824	813	815	160,000	2,037.50
2010-05-24	824	824	812	815	142,000	2,037.50
2010-05-21	828	829	808	810	198,000	2,025
2010-05-20	838	840	834	835	72,000	2,087.50
2010-05-19	843	843	835	839	143,000	2,097.50
2010-05-18	837	846	835	843	154,000	2,107.50
2010-05-17	854	854	835	836	214,000	2,090
2010-05-14	871	871	856	857	156,000	2,142.50
2010-05-13	868	871	862	871	72,000	2,177.50
2010-05-12	857	869	857	863	133,000	2,157.50
2010-05-11	863	865	852	857	147,000	2,142.50
2010-05-10	852	856	835	852	262,000	2,130
2010-05-07	863	870	851	852	235,000	2,130
2010-05-06	881	891	870	878	248,000	2,195
2010-04-30	892	901	889	896	199,000	2,240
2010-04-28	885	886	876	880	174,000	2,200
2010-04-27	895	897	883	890	115,000	2,225
2010-04-26	902	909	893	900	145,000	2,250
2010-04-23	889	894	884	894	124,000	2,235
2010-04-22	912	912	886	896	143,000	2,240
2010-04-21	906	910	903	907	155,000	2,267.50
2010-04-20	892	900	890	898	105,000	2,245
2010-04-19	903	904	892	892	127,000	2,230
2010-04-16	907	908	901	904	95,000	2,260
2010-04-15	916	918	909	912	121,000	2,280
2010-04-14	913	915	903	911	106,000	2,277.50
2010-04-13	913	913	902	907	150,000	2,267.50
2010-04-12	918	920	914	917	143,000	2,292.50
2010-04-09	910	918	906	918	256,000	2,295
2010-04-08	894	900	891	895	154,000	2,237.50
2010-04-07	884	901	882	901	151,000	2,252.50
2010-04-06	887	891	881	886	123,000	2,215
2010-04-05	889	889	876	882	85,000	2,205
2010-04-02	890	890	887	889	60,000	2,222.50
2010-04-01	895	896	883	896	127,000	2,240
2010-03-31	882	897	882	890	156,000	2,225
2010-03-30	890	895	878	894	158,000	2,235
2010-03-29	885	889	876	882	78,000	2,205
2010-03-26	890	896	886	896	150,000	2,240
2010-03-25	889	892	887	888	110,000	2,220
2010-03-24	889	890	884	889	85,000	2,222.50
2010-03-23	877	887	877	886	111,000	2,215
2010-03-19	887	887	875	882	125,000	2,205
2010-03-18	866	878	862	872	115,000	2,180
2010-03-17	852	863	852	862	98,000	2,155
2010-03-16	851	856	851	852	61,000	2,130
2010-03-15	855	855	851	855	80,000	2,137.50
2010-03-12	845	854	845	854	209,000	2,135
2010-03-11	849	850	845	850	98,000	2,125
2010-03-10	849	852	848	848	78,000	2,120
2010-03-09	858	858	850	851	68,000	2,127.50
2010-03-08	854	859	850	856	135,000	2,140
2010-03-05	858	859	852	854	135,000	2,135
2010-03-04	853	853	842	843	123,000	2,107.50
2010-03-03	861	861	849	852	197,000	2,130
2010-03-02	860	867	860	866	143,000	2,165
2010-03-01	868	877	864	870	116,000	2,175
2010-02-26	856	868	856	868	155,000	2,170
2010-02-25	852	865	852	863	140,000	2,157.50
2010-02-24	860	861	854	855	96,000	2,137.50
2010-02-23	874	879	857	858	212,000	2,145
2010-02-22	863	874	856	862	192,000	2,155
2010-02-19	868	868	852	852	151,000	2,130
2010-02-18	862	869	858	867	165,000	2,167.50
2010-02-17	855	860	854	860	112,000	2,150
2010-02-16	867	869	853	853	135,000	2,132.50
2010-02-15	857	867	854	854	147,000	2,135
2010-02-12	857	858	853	854	162,000	2,135
2010-02-10	860	860	847	851	268,000	2,127.50
2010-02-09	865	868	865	868	158,000	2,170
2010-02-08	885	885	872	880	104,000	2,200
2010-02-05	890	890	882	885	176,000	2,212.50
2010-02-04	903	903	894	901	207,000	2,252.50
2010-02-03	896	906	895	903	223,000	2,257.50
2010-02-02	892	900	885	896	160,000	2,240
2010-02-01	880	900	864	891	170,000	2,227.50
2010-01-29	894	902	890	890	165,000	2,225
2010-01-28	896	897	890	894	223,000	2,235
2010-01-27	908	910	899	899	281,000	2,247.50
2010-01-26	906	915	906	908	170,000	2,270
2010-01-25	905	908	901	901	188,000	2,252.50
2010-01-22	909	909	897	905	181,000	2,262.50
2010-01-21	896	914	896	912	177,000	2,280
2010-01-20	892	903	892	898	194,000	2,245
2010-01-19	882	895	882	893	153,000	2,232.50
2010-01-18	875	883	875	881	167,000	2,202.50
2010-01-15	882	882	872	877	257,000	2,192.50
2010-01-14	862	882	862	882	219,000	2,205
2010-01-13	869	892	863	864	420,000	2,160
2010-01-12	840	844	834	840	126,000	2,100
2010-01-08	842	847	834	839	112,000	2,097.50
2010-01-07	842	845	832	834	116,000	2,085
2010-01-06	845	845	840	842	66,000	2,105
2010-01-05	843	848	837	838	92,000	2,095
2010-01-04	833	839	831	837	72,000	2,092.50

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