4534 持田製薬(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	859	865	857	864	53,000	2,160
2011-12-29	849	856	844	853	52,000	2,132.50
2011-12-28	863	864	851	856	45,000	2,140
2011-12-27	864	866	863	865	33,000	2,162.50
2011-12-26	880	881	872	872	56,000	2,180
2011-12-22	862	877	857	872	55,000	2,180
2011-12-21	850	865	846	864	86,000	2,160
2011-12-20	849	852	843	846	33,000	2,115
2011-12-19	845	849	836	844	71,000	2,110
2011-12-16	849	857	846	846	66,000	2,115
2011-12-15	849	857	845	845	89,000	2,112.50
2011-12-14	861	871	861	861	52,000	2,152.50
2011-12-13	842	913	842	863	370,000	2,157.50
2011-12-12	847	851	845	851	62,000	2,127.50
2011-12-09	836	844	836	841	182,000	2,102.50
2011-12-08	843	847	839	847	106,000	2,117.50
2011-12-07	858	858	832	838	146,000	2,095
2011-12-06	859	859	849	851	104,000	2,127.50
2011-12-05	824	858	823	851	162,000	2,127.50
2011-12-02	817	827	814	820	64,000	2,050
2011-12-01	829	831	818	819	85,000	2,047.50
2011-11-30	833	838	823	825	120,000	2,062.50
2011-11-29	833	845	829	845	67,000	2,112.50
2011-11-28	835	841	829	830	64,000	2,075
2011-11-25	823	838	823	831	70,000	2,077.50
2011-11-24	818	838	818	824	82,000	2,060
2011-11-22	827	841	827	840	102,000	2,100
2011-11-21	832	840	832	835	66,000	2,087.50
2011-11-18	828	840	828	838	102,000	2,095
2011-11-17	825	830	819	830	84,000	2,075
2011-11-16	825	831	824	825	68,000	2,062.50
2011-11-15	816	825	816	825	86,000	2,062.50
2011-11-14	818	824	813	817	78,000	2,042.50
2011-11-11	808	821	807	809	92,000	2,022.50
2011-11-10	812	818	806	812	88,000	2,030
2011-11-09	814	824	814	823	61,000	2,057.50
2011-11-08	815	825	812	812	95,000	2,030
2011-11-07	809	815	806	815	90,000	2,037.50
2011-11-04	800	811	800	809	90,000	2,022.50
2011-11-02	803	809	795	798	230,000	1,995
2011-11-01	805	819	805	813	132,000	2,032.50
2011-10-31	820	824	805	807	160,000	2,017.50
2011-10-28	829	829	817	829	402,000	2,072.50
2011-10-27	808	828	804	820	231,000	2,050
2011-10-26	805	816	798	812	160,000	2,030
2011-10-25	807	817	807	810	131,000	2,025
2011-10-24	809	816	803	814	106,000	2,035
2011-10-21	809	811	803	804	57,000	2,010
2011-10-20	820	820	809	813	88,000	2,032.50
2011-10-19	808	813	804	812	76,000	2,030
2011-10-18	808	809	801	801	59,000	2,002.50
2011-10-17	810	810	802	808	71,000	2,020
2011-10-14	814	817	801	801	128,000	2,002.50
2011-10-13	836	836	816	821	90,000	2,052.50
2011-10-12	825	835	811	826	168,000	2,065
2011-10-11	843	851	823	824	251,000	2,060
2011-10-07	874	880	864	864	71,000	2,160
2011-10-06	870	876	867	874	52,000	2,185
2011-10-05	890	890	865	873	122,000	2,182.50
2011-10-04	892	892	878	884	91,000	2,210
2011-10-03	889	894	879	892	109,000	2,230
2011-09-30	880	888	874	888	115,000	2,220
2011-09-29	869	882	861	877	148,000	2,192.50
2011-09-28	847	869	840	868	126,000	2,170
2011-09-27	837	850	831	849	111,000	2,122.50
2011-09-26	838	841	833	836	110,000	2,090
2011-09-22	819	844	810	844	133,000	2,110
2011-09-21	823	827	818	818	94,000	2,045
2011-09-20	830	832	821	823	54,000	2,057.50
2011-09-16	833	838	830	830	77,000	2,075
2011-09-15	834	839	827	829	63,000	2,072.50
2011-09-14	839	839	829	832	89,000	2,080
2011-09-13	847	847	837	839	127,000	2,097.50
2011-09-12	842	852	839	852	61,000	2,130
2011-09-09	852	868	851	857	154,000	2,142.50
2011-09-08	847	852	842	851	46,000	2,127.50
2011-09-07	845	845	836	839	74,000	2,097.50
2011-09-06	835	839	831	836	70,000	2,090
2011-09-05	839	839	831	835	36,000	2,087.50
2011-09-02	831	845	827	840	99,000	2,100
2011-09-01	837	847	835	840	99,000	2,100
2011-08-31	815	829	815	829	108,000	2,072.50
2011-08-30	812	828	809	814	62,000	2,035
2011-08-29	809	809	797	806	95,000	2,015
2011-08-26	824	824	811	814	73,000	2,035
2011-08-25	832	833	820	820	76,000	2,050
2011-08-24	839	839	833	835	102,000	2,087.50
2011-08-23	825	835	823	833	132,000	2,082.50
2011-08-22	808	822	808	821	118,000	2,052.50
2011-08-19	802	812	802	807	65,000	2,017.50
2011-08-18	799	816	798	812	103,000	2,030
2011-08-17	805	806	795	804	102,000	2,010
2011-08-16	814	814	800	804	105,000	2,010
2011-08-15	820	820	800	807	106,000	2,017.50
2011-08-12	809	815	802	808	140,000	2,020
2011-08-11	785	801	785	800	138,000	2,000
2011-08-10	809	809	796	799	94,000	1,997.50
2011-08-09	788	803	783	800	164,000	2,000
2011-08-08	797	804	795	803	118,000	2,007.50
2011-08-05	814	814	803	808	139,000	2,020
2011-08-04	835	835	827	827	68,000	2,067.50
2011-08-03	834	834	826	826	78,000	2,065
2011-08-02	832	841	829	839	172,000	2,097.50
2011-08-01	824	839	821	832	162,000	2,080
2011-07-29	830	839	816	824	203,000	2,060
2011-07-28	844	844	830	834	87,000	2,085
2011-07-27	851	851	837	845	85,000	2,112.50
2011-07-26	851	855	848	850	75,000	2,125
2011-07-25	850	853	843	843	128,000	2,107.50
2011-07-22	845	851	838	850	150,000	2,125
2011-07-21	848	849	844	845	49,000	2,112.50
2011-07-20	856	860	851	852	55,000	2,130
2011-07-19	859	864	855	855	51,000	2,137.50
2011-07-15	859	864	856	860	54,000	2,150
2011-07-14	853	868	853	857	86,000	2,142.50
2011-07-13	857	867	857	862	64,000	2,155
2011-07-12	862	865	855	858	109,000	2,145
2011-07-11	868	875	868	874	37,000	2,185
2011-07-08	875	878	874	874	50,000	2,185
2011-07-07	874	877	871	874	61,000	2,185
2011-07-06	876	876	867	873	93,000	2,182.50
2011-07-05	874	876	869	869	100,000	2,172.50
2011-07-04	873	875	866	867	70,000	2,167.50
2011-07-01	870	873	860	865	124,000	2,162.50
2011-06-30	857	862	852	862	97,000	2,155
2011-06-29	848	859	848	857	64,000	2,142.50
2011-06-28	840	850	838	846	75,000	2,115
2011-06-27	851	851	838	840	117,000	2,100
2011-06-24	848	855	845	853	87,000	2,132.50
2011-06-23	843	853	843	848	70,000	2,120
2011-06-22	839	852	838	852	102,000	2,130
2011-06-21	840	842	836	842	79,000	2,105
2011-06-20	831	842	831	840	71,000	2,100
2011-06-17	850	855	829	829	219,000	2,072.50
2011-06-16	853	861	850	851	132,000	2,127.50
2011-06-15	840	861	840	860	153,000	2,150
2011-06-14	831	842	825	839	218,000	2,097.50
2011-06-13	840	846	833	844	83,000	2,110
2011-06-10	859	867	850	852	193,000	2,130
2011-06-09	855	861	854	859	50,000	2,147.50
2011-06-08	860	863	859	860	49,000	2,150
2011-06-07	861	862	854	861	95,000	2,152.50
2011-06-06	865	868	859	862	99,000	2,155
2011-06-03	875	878	866	867	114,000	2,167.50
2011-06-02	873	877	866	875	110,000	2,187.50
2011-06-01	879	879	870	879	175,000	2,197.50
2011-05-31	869	881	869	875	235,000	2,187.50
2011-05-30	868	869	864	866	96,000	2,165
2011-05-27	876	876	869	869	88,000	2,172.50
2011-05-26	877	878	874	876	78,000	2,190
2011-05-25	874	876	871	876	95,000	2,190
2011-05-24	879	881	871	875	65,000	2,187.50
2011-05-23	872	879	871	878	134,000	2,195
2011-05-20	868	879	866	871	109,000	2,177.50
2011-05-19	862	872	862	864	85,000	2,160
2011-05-18	865	868	862	863	80,000	2,157.50
2011-05-17	874	880	858	858	130,000	2,145
2011-05-16	892	899	872	872	155,000	2,180
2011-05-13	894	900	875	889	154,000	2,222.50
2011-05-12	888	902	886	888	119,000	2,220
2011-05-11	898	899	888	889	80,000	2,222.50
2011-05-10	901	904	897	898	61,000	2,245
2011-05-09	912	920	900	901	115,000	2,252.50
2011-05-06	904	913	901	912	129,000	2,280
2011-05-02	907	908	902	904	91,000	2,260
2011-04-28	884	899	882	899	126,000	2,247.50
2011-04-27	892	903	882	884	186,000	2,210
2011-04-26	904	904	882	888	127,000	2,220
2011-04-25	900	907	898	898	239,000	2,245
2011-04-22	939	939	911	912	320,000	2,280
2011-04-21	941	944	935	939	80,000	2,347.50
2011-04-20	938	943	938	941	78,000	2,352.50
2011-04-19	932	941	932	938	84,000	2,345
2011-04-18	937	940	927	935	63,000	2,337.50
2011-04-15	934	941	933	933	117,000	2,332.50
2011-04-14	932	945	926	942	113,000	2,355
2011-04-13	931	945	928	939	69,000	2,347.50
2011-04-12	930	942	925	936	115,000	2,340
2011-04-11	935	948	929	944	173,000	2,360
2011-04-08	936	954	930	950	154,000	2,375
2011-04-07	940	946	933	936	75,000	2,340
2011-04-06	948	948	933	939	110,000	2,347.50
2011-04-05	949	949	925	933	209,000	2,332.50
2011-04-04	952	953	945	948	114,000	2,370
2011-04-01	989	989	965	965	161,000	2,412.50
2011-03-31	982	984	966	984	122,000	2,460
2011-03-30	957	981	954	981	126,000	2,452.50
2011-03-29	951	956	938	956	166,000	2,390
2011-03-28	950	960	943	957	109,000	2,392.50
2011-03-25	949	955	938	950	121,000	2,375
2011-03-24	927	943	924	934	116,000	2,335
2011-03-23	943	948	925	927	150,000	2,317.50
2011-03-22	940	949	924	940	128,000	2,350
2011-03-18	917	930	889	925	176,000	2,312.50
2011-03-17	850	929	849	908	297,000	2,270
2011-03-16	837	892	830	892	328,000	2,230
2011-03-15	889	894	826	837	294,000	2,092.50
2011-03-14	876	948	861	919	226,000	2,297.50
2011-03-11	967	968	951	951	320,000	2,377.50
2011-03-10	966	984	960	966	179,000	2,415
2011-03-09	966	973	966	968	97,000	2,420
2011-03-08	966	972	963	963	116,000	2,407.50
2011-03-07	967	967	952	957	177,000	2,392.50
2011-03-04	986	987	965	967	161,000	2,417.50
2011-03-03	958	980	956	980	148,000	2,450
2011-03-02	972	974	959	963	230,000	2,407.50
2011-03-01	976	990	970	982	169,000	2,455
2011-02-28	960	976	954	970	153,000	2,425
2011-02-25	964	979	958	960	191,000	2,400
2011-02-24	966	972	957	961	159,000	2,402.50
2011-02-23	970	984	966	966	181,000	2,415
2011-02-22	979	985	970	970	179,000	2,425
2011-02-21	980	987	979	981	101,000	2,452.50
2011-02-18	986	987	979	980	128,000	2,450
2011-02-17	979	989	978	985	141,000	2,462.50
2011-02-16	979	990	976	976	204,000	2,440
2011-02-15	968	979	965	973	119,000	2,432.50
2011-02-14	965	971	958	968	144,000	2,420
2011-02-10	971	979	970	971	124,000	2,427.50
2011-02-09	962	973	962	971	109,000	2,427.50
2011-02-08	960	965	960	960	93,000	2,400
2011-02-07	959	966	956	959	140,000	2,397.50
2011-02-04	949	961	949	958	123,000	2,395
2011-02-03	943	952	937	944	144,000	2,360
2011-02-02	932	952	931	942	192,000	2,355
2011-02-01	924	930	922	929	149,000	2,322.50
2011-01-31	926	939	916	924	169,000	2,310
2011-01-28	935	937	923	928	156,000	2,320
2011-01-27	935	943	935	935	136,000	2,337.50
2011-01-26	944	945	930	935	190,000	2,337.50
2011-01-25	929	949	929	944	194,000	2,360
2011-01-24	910	929	910	928	278,000	2,320
2011-01-21	902	926	902	909	283,000	2,272.50
2011-01-20	896	900	893	897	173,000	2,242.50
2011-01-19	900	900	896	898	146,000	2,245
2011-01-18	907	908	901	901	134,000	2,252.50
2011-01-17	912	914	905	910	118,000	2,275
2011-01-14	917	927	914	914	256,000	2,285
2011-01-13	915	921	913	918	266,000	2,295
2011-01-12	896	915	893	909	374,000	2,272.50
2011-01-11	875	882	871	880	122,000	2,200
2011-01-07	880	885	876	876	86,000	2,190
2011-01-06	877	881	876	877	77,000	2,192.50
2011-01-05	879	880	875	877	76,000	2,192.50
2011-01-04	877	881	875	879	78,000	2,197.50

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