4534 持田製薬(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,071	1,071	1,053	1,059	166,000	2,647.50
2012-12-27	1,082	1,083	1,068	1,068	94,000	2,670
2012-12-26	1,077	1,086	1,067	1,082	128,000	2,705
2012-12-25	1,073	1,082	1,066	1,066	74,000	2,665
2012-12-21	1,083	1,090	1,069	1,071	164,000	2,677.50
2012-12-20	1,066	1,084	1,066	1,073	278,000	2,682.50
2012-12-19	1,066	1,068	1,053	1,058	160,000	2,645
2012-12-18	1,058	1,074	1,056	1,066	138,000	2,665
2012-12-17	1,046	1,069	1,036	1,054	233,000	2,635
2012-12-14	1,069	1,074	1,056	1,056	182,000	2,640
2012-12-13	1,091	1,091	1,049	1,068	149,000	2,670
2012-12-12	1,096	1,096	1,070	1,070	112,000	2,675
2012-12-11	1,099	1,099	1,089	1,089	49,000	2,722.50
2012-12-10	1,103	1,103	1,086	1,099	67,000	2,747.50
2012-12-07	1,111	1,113	1,099	1,103	92,000	2,757.50
2012-12-06	1,096	1,110	1,096	1,100	157,000	2,750
2012-12-05	1,105	1,105	1,076	1,085	234,000	2,712.50
2012-12-04	1,112	1,126	1,106	1,120	107,000	2,800
2012-12-03	1,107	1,112	1,103	1,110	118,000	2,775
2012-11-30	1,116	1,116	1,101	1,104	116,000	2,760
2012-11-29	1,094	1,118	1,094	1,116	113,000	2,790
2012-11-28	1,124	1,126	1,108	1,109	103,000	2,772.50
2012-11-27	1,125	1,138	1,123	1,126	108,000	2,815
2012-11-26	1,109	1,135	1,096	1,125	161,000	2,812.50
2012-11-22	1,115	1,118	1,102	1,105	123,000	2,762.50
2012-11-21	1,100	1,110	1,097	1,106	135,000	2,765
2012-11-20	1,102	1,104	1,075	1,094	136,000	2,735
2012-11-19	1,091	1,110	1,090	1,102	169,000	2,755
2012-11-16	1,069	1,074	1,063	1,074	99,000	2,685
2012-11-15	1,066	1,072	1,058	1,067	148,000	2,667.50
2012-11-14	1,057	1,072	1,056	1,066	101,000	2,665
2012-11-13	1,068	1,068	1,060	1,067	88,000	2,667.50
2012-11-12	1,079	1,079	1,069	1,069	58,000	2,672.50
2012-11-09	1,071	1,093	1,071	1,086	76,000	2,715
2012-11-08	1,094	1,097	1,071	1,080	146,000	2,700
2012-11-07	1,113	1,114	1,104	1,104	113,000	2,760
2012-11-06	1,117	1,122	1,104	1,113	110,000	2,782.50
2012-11-05	1,111	1,133	1,111	1,131	244,000	2,827.50
2012-11-02	1,080	1,109	1,080	1,105	226,000	2,762.50
2012-11-01	1,049	1,071	1,034	1,067	253,000	2,667.50
2012-10-31	1,029	1,036	1,024	1,029	305,000	2,572.50
2012-10-30	1,014	1,032	1,001	1,020	379,000	2,550
2012-10-29	1,041	1,044	1,020	1,024	240,000	2,560
2012-10-26	1,048	1,052	1,020	1,031	287,000	2,577.50
2012-10-25	1,013	1,035	1,013	1,035	151,000	2,587.50
2012-10-24	1,007	1,025	1,007	1,013	175,000	2,532.50
2012-10-23	1,035	1,036	1,020	1,024	94,000	2,560
2012-10-22	1,013	1,048	1,012	1,031	188,000	2,577.50
2012-10-19	1,031	1,033	1,014	1,024	218,000	2,560
2012-10-18	992	1,032	990	1,031	213,000	2,577.50
2012-10-17	974	993	970	992	226,000	2,480
2012-10-16	972	977	965	970	96,000	2,425
2012-10-15	968	975	967	975	84,000	2,437.50
2012-10-12	965	978	955	968	179,000	2,420
2012-10-11	957	970	952	962	142,000	2,405
2012-10-10	958	975	955	957	195,000	2,392.50
2012-10-09	957	982	957	968	207,000	2,420
2012-10-05	956	958	943	951	157,000	2,377.50
2012-10-04	949	958	945	953	129,000	2,382.50
2012-10-03	952	952	937	943	163,000	2,357.50
2012-10-02	967	971	956	961	101,000	2,402.50
2012-10-01	969	969	950	963	122,000	2,407.50
2012-09-28	979	979	954	966	153,000	2,415
2012-09-27	957	977	955	974	171,000	2,435
2012-09-26	955	973	948	958	132,000	2,395
2012-09-25	963	971	956	967	183,000	2,417.50
2012-09-24	959	967	956	967	132,000	2,417.50
2012-09-21	945	962	945	958	116,000	2,395
2012-09-20	946	950	939	945	69,000	2,362.50
2012-09-19	953	964	937	945	175,000	2,362.50
2012-09-18	952	961	945	947	77,000	2,367.50
2012-09-14	961	965	947	947	151,000	2,367.50
2012-09-13	959	959	947	955	83,000	2,387.50
2012-09-12	932	959	931	956	193,000	2,390
2012-09-11	946	946	925	934	182,000	2,335
2012-09-10	950	954	942	946	109,000	2,365
2012-09-07	962	964	944	946	127,000	2,365
2012-09-06	952	952	935	947	196,000	2,367.50
2012-09-05	952	955	943	954	163,000	2,385
2012-09-04	954	954	936	939	140,000	2,347.50
2012-09-03	955	960	945	954	218,000	2,385
2012-08-31	944	952	942	945	164,000	2,362.50
2012-08-30	956	956	939	942	75,000	2,355
2012-08-29	957	969	951	957	136,000	2,392.50
2012-08-28	964	968	949	951	188,000	2,377.50
2012-08-27	958	961	955	957	72,000	2,392.50
2012-08-24	955	958	936	949	139,000	2,372.50
2012-08-23	956	962	949	959	61,000	2,397.50
2012-08-22	967	967	955	962	110,000	2,405
2012-08-21	951	963	946	959	94,000	2,397.50
2012-08-20	954	956	945	951	57,000	2,377.50
2012-08-17	961	961	940	948	133,000	2,370
2012-08-16	962	962	953	957	68,000	2,392.50
2012-08-15	970	970	955	965	97,000	2,412.50
2012-08-14	945	966	940	965	135,000	2,412.50
2012-08-13	946	953	938	944	93,000	2,360
2012-08-10	944	952	941	946	72,000	2,365
2012-08-09	948	948	925	944	201,000	2,360
2012-08-08	946	955	938	948	150,000	2,370
2012-08-07	940	944	935	943	60,000	2,357.50
2012-08-06	941	944	928	940	101,000	2,350
2012-08-03	948	949	923	924	111,000	2,310
2012-08-02	945	968	942	953	154,000	2,382.50
2012-08-01	943	945	939	944	64,000	2,360
2012-07-31	943	946	931	938	193,000	2,345
2012-07-30	919	949	915	949	239,000	2,372.50
2012-07-27	914	915	881	896	195,000	2,240
2012-07-26	911	911	882	899	188,000	2,247.50
2012-07-25	893	906	889	902	169,000	2,255
2012-07-24	882	907	875	893	294,000	2,232.50
2012-07-23	866	884	864	867	123,000	2,167.50
2012-07-20	898	898	873	874	165,000	2,185
2012-07-19	898	905	894	895	108,000	2,237.50
2012-07-18	898	904	889	891	188,000	2,227.50
2012-07-17	909	921	899	904	132,000	2,260
2012-07-13	913	925	903	905	105,000	2,262.50
2012-07-12	911	918	905	914	107,000	2,285
2012-07-11	926	928	904	910	132,000	2,275
2012-07-10	923	941	923	931	90,000	2,327.50
2012-07-09	900	933	898	922	194,000	2,305
2012-07-06	934	938	910	915	144,000	2,287.50
2012-07-05	935	939	920	924	105,000	2,310
2012-07-04	931	941	925	931	109,000	2,327.50
2012-07-03	915	940	915	931	115,000	2,327.50
2012-07-02	923	925	894	917	162,000	2,292.50
2012-06-29	897	925	890	917	122,000	2,292.50
2012-06-28	901	908	889	902	109,000	2,255
2012-06-27	877	889	877	887	85,000	2,217.50
2012-06-26	882	891	874	879	181,000	2,197.50
2012-06-25	882	891	875	880	99,000	2,200
2012-06-22	884	889	876	882	93,000	2,205
2012-06-21	875	889	875	887	78,000	2,217.50
2012-06-20	860	876	858	874	104,000	2,185
2012-06-19	848	874	848	855	150,000	2,137.50
2012-06-18	861	867	845	853	123,000	2,132.50
2012-06-15	848	864	848	854	200,000	2,135
2012-06-14	849	857	841	848	165,000	2,120
2012-06-13	844	853	838	848	126,000	2,120
2012-06-12	840	856	831	844	172,000	2,110
2012-06-11	849	862	845	848	95,000	2,120
2012-06-08	859	859	841	849	219,000	2,122.50
2012-06-07	838	866	838	864	178,000	2,160
2012-06-06	837	842	832	839	100,000	2,097.50
2012-06-05	841	853	831	837	250,000	2,092.50
2012-06-04	837	846	833	841	177,000	2,102.50
2012-06-01	842	856	834	847	173,000	2,117.50
2012-05-31	838	848	835	842	189,000	2,105
2012-05-30	847	856	841	848	122,000	2,120
2012-05-29	848	853	844	850	98,000	2,125
2012-05-28	868	868	850	856	113,000	2,140
2012-05-25	854	874	852	864	140,000	2,160
2012-05-24	855	863	849	855	129,000	2,137.50
2012-05-23	864	864	843	856	171,000	2,140
2012-05-22	897	905	863	868	160,000	2,170
2012-05-21	854	880	854	870	128,000	2,175
2012-05-18	869	869	856	859	188,000	2,147.50
2012-05-17	883	903	871	876	154,000	2,190
2012-05-16	906	910	894	898	113,000	2,245
2012-05-15	895	912	875	906	224,000	2,265
2012-05-14	918	919	898	902	105,000	2,255
2012-05-11	934	935	915	918	98,000	2,295
2012-05-10	932	938	926	934	52,000	2,335
2012-05-09	934	938	923	932	102,000	2,330
2012-05-08	942	951	934	941	106,000	2,352.50
2012-05-07	938	950	928	943	103,000	2,357.50
2012-05-02	938	961	935	953	121,000	2,382.50
2012-05-01	937	947	928	930	94,000	2,325
2012-04-27	950	951	924	930	153,000	2,325
2012-04-26	961	964	949	955	117,000	2,387.50
2012-04-25	945	955	945	953	108,000	2,382.50
2012-04-24	946	949	941	942	63,000	2,355
2012-04-23	947	958	947	947	96,000	2,367.50
2012-04-20	937	947	931	945	84,000	2,362.50
2012-04-19	955	955	928	936	115,000	2,340
2012-04-18	949	957	949	955	111,000	2,387.50
2012-04-17	940	944	931	941	86,000	2,352.50
2012-04-16	934	946	926	940	101,000	2,350
2012-04-13	931	953	931	949	172,000	2,372.50
2012-04-12	947	951	929	931	115,000	2,327.50
2012-04-11	934	939	925	933	109,000	2,332.50
2012-04-10	927	943	927	940	87,000	2,350
2012-04-09	926	943	924	933	105,000	2,332.50
2012-04-06	936	946	930	941	85,000	2,352.50
2012-04-05	935	941	931	935	98,000	2,337.50
2012-04-04	956	960	938	938	86,000	2,345
2012-04-03	962	962	947	959	112,000	2,397.50
2012-04-02	982	982	958	961	106,000	2,402.50
2012-03-30	980	983	974	976	102,000	2,440
2012-03-29	962	983	962	980	109,000	2,450
2012-03-28	990	990	963	968	139,000	2,420
2012-03-27	967	989	966	989	167,000	2,472.50
2012-03-26	975	975	963	966	110,000	2,415
2012-03-23	966	975	966	975	61,000	2,437.50
2012-03-22	965	975	964	973	88,000	2,432.50
2012-03-21	963	966	959	963	66,000	2,407.50
2012-03-19	959	966	959	960	72,000	2,400
2012-03-16	968	974	955	958	141,000	2,395
2012-03-15	950	972	950	964	146,000	2,410
2012-03-14	958	961	949	949	122,000	2,372.50
2012-03-13	954	964	944	947	106,000	2,367.50
2012-03-12	966	966	949	952	107,000	2,380
2012-03-09	952	957	944	951	199,000	2,377.50
2012-03-08	950	956	947	951	68,000	2,377.50
2012-03-07	948	950	943	950	129,000	2,375
2012-03-06	950	961	944	948	152,000	2,370
2012-03-05	937	954	935	943	111,000	2,357.50
2012-03-02	930	944	929	941	115,000	2,352.50
2012-03-01	939	942	923	932	137,000	2,330
2012-02-29	946	956	933	934	140,000	2,335
2012-02-28	935	948	935	946	137,000	2,365
2012-02-27	934	938	919	936	107,000	2,340
2012-02-24	944	946	923	927	119,000	2,317.50
2012-02-23	946	950	935	937	142,000	2,342.50
2012-02-22	934	949	932	946	154,000	2,365
2012-02-21	914	933	914	933	93,000	2,332.50
2012-02-20	913	917	912	914	93,000	2,285
2012-02-17	903	915	902	909	98,000	2,272.50
2012-02-16	916	916	900	903	127,000	2,257.50
2012-02-15	909	927	901	924	114,000	2,310
2012-02-14	896	910	894	910	165,000	2,275
2012-02-13	885	898	885	895	114,000	2,237.50
2012-02-10	885	887	873	886	112,000	2,215
2012-02-09	871	885	871	880	134,000	2,200
2012-02-08	866	870	865	870	52,000	2,175
2012-02-07	854	867	854	866	81,000	2,165
2012-02-06	857	864	852	856	95,000	2,140
2012-02-03	856	859	854	854	44,000	2,135
2012-02-02	861	871	861	863	86,000	2,157.50
2012-02-01	867	867	861	861	102,000	2,152.50
2012-01-31	879	883	861	863	194,000	2,157.50
2012-01-30	855	886	855	879	176,000	2,197.50
2012-01-27	860	863	855	855	37,000	2,137.50
2012-01-26	865	868	859	860	64,000	2,150
2012-01-25	854	864	851	857	62,000	2,142.50
2012-01-24	848	863	841	854	79,000	2,135
2012-01-23	857	857	844	845	90,000	2,112.50
2012-01-20	862	865	857	860	74,000	2,150
2012-01-19	872	874	862	862	40,000	2,155
2012-01-18	869	879	863	872	49,000	2,180
2012-01-17	869	874	865	869	45,000	2,172.50
2012-01-16	876	876	867	871	27,000	2,177.50
2012-01-13	867	872	867	871	31,000	2,177.50
2012-01-12	873	873	862	862	20,000	2,155
2012-01-11	879	883	872	873	35,000	2,182.50
2012-01-10	866	888	866	880	158,000	2,200
2012-01-06	863	869	861	864	53,000	2,160
2012-01-05	872	872	866	866	39,000	2,165
2012-01-04	872	883	871	872	114,000	2,180

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