1. HOME >
  2. 株価時系列 >
  3. 4534 >
  4. 2013年

4534 持田製薬(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306,2006,3206,1806,25049,5003,125
2013-12-276,0206,1005,9406,10037,0003,050
2013-12-265,7705,9705,7705,96025,1002,980
2013-12-255,7505,7505,6905,71031,6002,855
2013-12-245,8405,8705,7705,77020,4002,885
2013-12-205,9205,9205,8505,88036,5002,940
2013-12-195,8905,9705,8905,97058,7002,985
2013-12-185,8905,9405,8505,89050,4002,945
2013-12-175,8005,9405,8005,94052,7002,970
2013-12-165,9405,9605,7805,78049,5002,890
2013-12-135,9105,9105,8105,84097,8002,920
2013-12-126,0006,0005,9405,95038,6002,975
2013-12-116,0506,0505,9806,01043,1003,005
2013-12-106,0906,0906,0206,03031,3003,015
2013-12-096,0806,0906,0306,08027,5003,040
2013-12-066,0106,0305,9406,01044,5003,005
2013-12-056,0306,0606,0106,01030,9003,005
2013-12-046,0806,1406,0206,06049,0003,030
2013-12-036,1306,1506,0906,09031,1003,045
2013-12-026,1506,1806,1406,14017,1003,070
2013-11-296,2006,2206,1106,14017,7003,070
2013-11-286,2506,2506,1906,23015,0003,115
2013-11-276,2206,2406,1906,21014,6003,105
2013-11-266,2506,2506,2006,22016,1003,110
2013-11-256,1706,2306,1306,23021,7003,115
2013-11-226,2906,2906,1606,18022,7003,090
2013-11-216,2006,2506,1706,25027,5003,125
2013-11-206,1306,1706,1006,16021,4003,080
2013-11-196,1306,1806,0906,12024,0003,060
2013-11-186,1506,2306,1406,17019,9003,085
2013-11-156,2106,2406,1306,13046,7003,065
2013-11-146,1306,2306,1106,18037,2003,090
2013-11-136,2906,3006,0806,13053,6003,065
2013-11-126,2606,2906,2206,29029,0003,145
2013-11-116,2406,2806,1406,27037,6003,135
2013-11-086,1106,1906,1106,16016,7003,080
2013-11-076,2506,2506,1306,19035,7003,095
2013-11-066,0906,3006,0906,26028,3003,130
2013-11-056,2206,2406,1006,13032,7003,065
2013-11-016,2606,2606,1606,17020,5003,085
2013-10-316,2106,3306,1606,23046,3003,115
2013-10-306,2106,3206,2106,29051,1003,145
2013-10-296,3006,3806,1606,24060,4003,120
2013-10-286,3206,3406,2606,33015,4003,165
2013-10-256,3306,3306,2306,25035,3003,125
2013-10-246,2106,3606,2106,33026,0003,165
2013-10-236,3306,3906,2506,27035,5003,135
2013-10-226,3806,3906,3106,37023,9003,185
2013-10-216,3406,3806,2906,38014,4003,190
2013-10-186,3306,3706,2706,34022,9003,170
2013-10-176,2706,3306,2306,33029,8003,165
2013-10-166,2206,2606,1706,25025,0003,125
2013-10-156,2306,3006,1906,21033,7003,105
2013-10-116,3206,3206,1706,20032,9003,100
2013-10-106,1406,2706,1206,24027,0003,120
2013-10-096,0306,1806,0306,16034,8003,080
2013-10-085,9906,0705,9806,06026,2003,030
2013-10-075,9906,1405,9906,01033,5003,005
2013-10-045,9906,0705,9105,98027,2002,990
2013-10-035,9706,0805,9606,04029,4003,020
2013-10-026,2806,2905,8905,94053,7002,970
2013-10-016,4206,4406,3106,32030,4003,160
2013-09-306,5406,5406,3306,43034,0003,215
2013-09-276,5506,6106,4706,56029,3003,280
2013-09-266,5806,6506,4506,58022,3003,290
2013-09-251,3151,3361,3081,31670,0003,290
2013-09-241,3311,3311,3051,315122,0003,287.50
2013-09-201,3361,3461,3311,33690,0003,340
2013-09-191,3351,3401,3171,33678,0003,340
2013-09-181,3151,3351,3141,33265,0003,330
2013-09-171,3071,3111,3001,30644,0003,265
2013-09-131,3111,3311,2961,305178,0003,262.50
2013-09-121,3401,3471,3161,33190,0003,327.50
2013-09-111,3221,3371,3221,33562,0003,337.50
2013-09-101,3311,3371,3041,32290,0003,305
2013-09-091,3201,3281,2941,32388,0003,307.50
2013-09-061,2981,3041,2721,291133,0003,227.50
2013-09-051,2921,2921,2761,28563,0003,212.50
2013-09-041,2891,2981,2731,29877,0003,245
2013-09-031,2751,2941,2731,29083,0003,225
2013-09-021,2401,2801,2401,269119,0003,172.50
2013-08-301,2591,2771,2081,227206,0003,067.50
2013-08-291,2621,2621,2361,24453,0003,110
2013-08-281,2451,2551,2221,25456,0003,135
2013-08-271,2731,2731,2371,25278,0003,130
2013-08-261,2681,2941,2531,27465,0003,185
2013-08-231,2491,2691,2161,26885,0003,170
2013-08-221,2321,2351,2221,23132,0003,077.50
2013-08-211,2151,2381,1901,220158,0003,050
2013-08-201,2101,2511,2101,21594,0003,037.50
2013-08-191,2391,2401,2261,23443,0003,085
2013-08-161,2291,2341,2201,22851,0003,070
2013-08-151,2671,2681,2291,231119,0003,077.50
2013-08-141,2511,2801,2461,26782,0003,167.50
2013-08-131,2501,2581,2391,251111,0003,127.50
2013-08-121,2551,2701,2471,24928,0003,122.50
2013-08-091,2561,2761,2301,254162,0003,135
2013-08-081,2471,2781,2451,25093,0003,125
2013-08-071,2851,2871,2401,24279,0003,105
2013-08-061,3001,3001,2481,281131,0003,202.50
2013-08-051,3011,3111,2731,30084,0003,250
2013-08-021,2871,3001,2731,300105,0003,250
2013-08-011,2231,2891,2231,287157,0003,217.50
2013-07-311,2381,2701,2161,230139,0003,075
2013-07-301,2381,2681,2031,229302,0003,072.50
2013-07-291,3201,3461,2251,245256,0003,112.50
2013-07-261,3321,3321,2651,294175,0003,235
2013-07-251,3881,3881,3181,337133,0003,342.50
2013-07-241,3871,4001,3681,39796,0003,492.50
2013-07-231,3751,3841,3591,383115,0003,457.50
2013-07-221,3701,3751,3641,37359,0003,432.50
2013-07-191,3931,3931,3681,370109,0003,425
2013-07-181,3971,4001,3761,39599,0003,487.50
2013-07-171,3861,3921,3631,387109,0003,467.50
2013-07-161,3871,4101,3721,401158,0003,502.50
2013-07-121,3771,4031,3681,387132,0003,467.50
2013-07-111,3851,3851,3601,37599,0003,437.50
2013-07-101,4001,4011,3711,385151,0003,462.50
2013-07-091,3781,4021,3701,397204,0003,492.50
2013-07-081,3851,3931,3621,363127,0003,407.50
2013-07-051,3641,3761,3481,371111,0003,427.50
2013-07-041,3451,3581,3411,34878,0003,370
2013-07-031,3291,3631,3031,342132,0003,355
2013-07-021,2991,3501,2831,329172,0003,322.50
2013-07-011,2791,2931,2571,278101,0003,195
2013-06-281,2111,2741,2111,261204,0003,152.50
2013-06-271,1731,2051,1601,205118,0003,012.50
2013-06-261,2201,2241,1731,17394,0002,932.50
2013-06-251,1931,2081,1931,205127,0003,012.50
2013-06-241,2351,2351,1951,200155,0003,000
2013-06-211,1751,2421,1741,237208,0003,092.50
2013-06-201,2251,2251,1911,192200,0002,980
2013-06-191,2231,2421,2001,238127,0003,095
2013-06-181,2481,2521,2051,219167,0003,047.50
2013-06-171,1841,2341,1811,223224,0003,057.50
2013-06-141,1691,2301,1691,194318,0002,985
2013-06-131,1911,2621,1911,199111,0002,997.50
2013-06-121,2631,2771,2411,244112,0003,110
2013-06-111,2381,2851,2251,263197,0003,157.50
2013-06-101,1861,2591,1861,237161,0003,092.50
2013-06-071,1671,1791,1421,156216,0002,890
2013-06-061,1951,2241,1861,197174,0002,992.50
2013-06-051,2301,2691,2241,225139,0003,062.50
2013-06-041,2191,2571,2161,250168,0003,125
2013-06-031,2731,2741,2011,245123,0003,112.50
2013-05-311,2901,3101,2671,275195,0003,187.50
2013-05-301,3211,3311,2821,283133,0003,207.50
2013-05-291,3171,3621,3111,345184,0003,362.50
2013-05-281,3151,3311,2901,317184,0003,292.50
2013-05-271,3551,3551,3141,321191,0003,302.50
2013-05-241,3301,3801,3211,344366,0003,360
2013-05-231,4091,4341,3311,331273,0003,327.50
2013-05-221,4511,4531,4241,425192,0003,562.50
2013-05-211,4511,4661,4471,455226,0003,637.50
2013-05-201,4781,4791,4451,452185,0003,630
2013-05-171,4001,4791,3761,450407,0003,625
2013-05-161,3731,4001,3631,398299,0003,495
2013-05-151,3731,3901,3601,373245,0003,432.50
2013-05-141,3501,3791,3401,373395,0003,432.50
2013-05-131,3191,3191,2821,298171,0003,245
2013-05-101,3081,3241,2981,305157,0003,262.50
2013-05-091,3361,3441,3071,30782,0003,267.50
2013-05-081,3621,3661,3301,337161,0003,342.50
2013-05-071,3071,3551,3071,350175,0003,375
2013-05-021,2831,3001,2791,29288,0003,230
2013-05-011,2771,2911,2721,282118,0003,205
2013-04-301,2951,3241,2931,296122,0003,240
2013-04-261,3461,3491,3101,311252,0003,277.50
2013-04-251,3001,3461,2961,341216,0003,352.50
2013-04-241,2971,3051,2901,29889,0003,245
2013-04-231,2771,2971,2661,294156,0003,235
2013-04-221,2821,2901,2671,26889,0003,170
2013-04-191,2641,2701,2531,26555,0003,162.50
2013-04-181,2791,2841,2601,26877,0003,170
2013-04-171,2781,2861,2721,28270,0003,205
2013-04-161,2511,2821,2411,278166,0003,195
2013-04-151,2771,2901,2661,27372,0003,182.50
2013-04-121,2891,2891,2651,277100,0003,192.50
2013-04-111,2861,2951,2611,288222,0003,220
2013-04-101,2361,2691,2301,267182,0003,167.50
2013-04-091,2261,2381,2141,233146,0003,082.50
2013-04-081,2091,2491,1911,218178,0003,045
2013-04-051,1991,2221,1861,208158,0003,020
2013-04-041,1611,1881,1401,188147,0002,970
2013-04-031,1251,1771,1251,161127,0002,902.50
2013-04-021,1591,1761,1281,140161,0002,850
2013-04-011,1971,1971,1411,144173,0002,860
2013-03-291,2041,2161,1981,215121,0003,037.50
2013-03-281,2291,2341,1911,213217,0003,032.50
2013-03-271,2211,2431,2191,237124,0003,092.50
2013-03-261,2301,2691,2301,264166,0003,160
2013-03-251,2261,2571,2141,251344,0003,127.50
2013-03-221,2581,3161,2551,256429,0003,140
2013-03-211,2351,2761,2351,269312,0003,172.50
2013-03-191,2211,2501,2211,239242,0003,097.50
2013-03-181,2091,2411,1811,221288,0003,052.50
2013-03-151,1681,2191,1671,203268,0003,007.50
2013-03-141,1541,1651,1471,159118,0002,897.50
2013-03-131,1421,1571,1371,150162,0002,875
2013-03-121,1451,1591,1361,142218,0002,855
2013-03-111,1461,1551,1361,145204,0002,862.50
2013-03-081,1451,1521,1411,147351,0002,867.50
2013-03-071,1511,1701,1321,149226,0002,872.50
2013-03-061,1711,1911,1631,172106,0002,930
2013-03-051,1651,1751,1551,166195,0002,915
2013-03-041,1431,1711,1411,143164,0002,857.50
2013-03-011,1231,1431,1111,134109,0002,835
2013-02-281,0891,1241,0841,123239,0002,807.50
2013-02-271,0981,1151,0691,072350,0002,680
2013-02-261,1101,1181,0961,107137,0002,767.50
2013-02-251,1201,1361,1191,127139,0002,817.50
2013-02-221,1351,1391,1031,127115,0002,817.50
2013-02-211,1501,1691,1451,14764,0002,867.50
2013-02-201,1331,1641,1331,151101,0002,877.50
2013-02-191,1301,1401,1201,13248,0002,830
2013-02-181,0851,1371,0851,119206,0002,797.50
2013-02-151,0901,0901,0721,085171,0002,712.50
2013-02-141,1141,1221,0901,091129,0002,727.50
2013-02-131,1381,1531,1121,12690,0002,815
2013-02-121,1271,1551,1271,135109,0002,837.50
2013-02-081,1391,1391,1221,122114,0002,805
2013-02-071,1491,1491,1301,139127,0002,847.50
2013-02-061,1681,1771,1591,16292,0002,905
2013-02-051,1421,1791,1421,164153,0002,910
2013-02-041,1661,1721,1381,14399,0002,857.50
2013-02-011,1831,1831,1601,16572,0002,912.50
2013-01-311,1701,1791,1511,171137,0002,927.50
2013-01-301,1661,1821,1621,18070,0002,950
2013-01-291,1821,1861,1591,166143,0002,915
2013-01-281,1941,2011,1711,174127,0002,935
2013-01-251,1701,1971,1621,194189,0002,985
2013-01-241,1241,1751,1211,173255,0002,932.50
2013-01-231,1251,1341,1101,125150,0002,812.50
2013-01-221,1311,1401,1141,12695,0002,815
2013-01-211,1261,1351,1171,13169,0002,827.50
2013-01-181,1331,1441,1281,12986,0002,822.50
2013-01-171,1301,1361,1051,122117,0002,805
2013-01-161,1431,1431,1211,133143,0002,832.50
2013-01-151,1401,1441,1241,128184,0002,820
2013-01-111,1131,1371,1091,134233,0002,835
2013-01-101,1091,1251,1051,106167,0002,765
2013-01-091,0881,1191,0881,112133,0002,780
2013-01-081,1051,1221,0961,113116,0002,782.50
2013-01-071,1301,1401,1061,112180,0002,780
2013-01-041,0701,1071,0701,104220,0002,760

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