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
2013-12-30	6,200	6,320	6,180	6,250	49,500	3,125
2013-12-27	6,020	6,100	5,940	6,100	37,000	3,050
2013-12-26	5,770	5,970	5,770	5,960	25,100	2,980
2013-12-25	5,750	5,750	5,690	5,710	31,600	2,855
2013-12-24	5,840	5,870	5,770	5,770	20,400	2,885
2013-12-20	5,920	5,920	5,850	5,880	36,500	2,940
2013-12-19	5,890	5,970	5,890	5,970	58,700	2,985
2013-12-18	5,890	5,940	5,850	5,890	50,400	2,945
2013-12-17	5,800	5,940	5,800	5,940	52,700	2,970
2013-12-16	5,940	5,960	5,780	5,780	49,500	2,890
2013-12-13	5,910	5,910	5,810	5,840	97,800	2,920
2013-12-12	6,000	6,000	5,940	5,950	38,600	2,975
2013-12-11	6,050	6,050	5,980	6,010	43,100	3,005
2013-12-10	6,090	6,090	6,020	6,030	31,300	3,015
2013-12-09	6,080	6,090	6,030	6,080	27,500	3,040
2013-12-06	6,010	6,030	5,940	6,010	44,500	3,005
2013-12-05	6,030	6,060	6,010	6,010	30,900	3,005
2013-12-04	6,080	6,140	6,020	6,060	49,000	3,030
2013-12-03	6,130	6,150	6,090	6,090	31,100	3,045
2013-12-02	6,150	6,180	6,140	6,140	17,100	3,070
2013-11-29	6,200	6,220	6,110	6,140	17,700	3,070
2013-11-28	6,250	6,250	6,190	6,230	15,000	3,115
2013-11-27	6,220	6,240	6,190	6,210	14,600	3,105
2013-11-26	6,250	6,250	6,200	6,220	16,100	3,110
2013-11-25	6,170	6,230	6,130	6,230	21,700	3,115
2013-11-22	6,290	6,290	6,160	6,180	22,700	3,090
2013-11-21	6,200	6,250	6,170	6,250	27,500	3,125
2013-11-20	6,130	6,170	6,100	6,160	21,400	3,080
2013-11-19	6,130	6,180	6,090	6,120	24,000	3,060
2013-11-18	6,150	6,230	6,140	6,170	19,900	3,085
2013-11-15	6,210	6,240	6,130	6,130	46,700	3,065
2013-11-14	6,130	6,230	6,110	6,180	37,200	3,090
2013-11-13	6,290	6,300	6,080	6,130	53,600	3,065
2013-11-12	6,260	6,290	6,220	6,290	29,000	3,145
2013-11-11	6,240	6,280	6,140	6,270	37,600	3,135
2013-11-08	6,110	6,190	6,110	6,160	16,700	3,080
2013-11-07	6,250	6,250	6,130	6,190	35,700	3,095
2013-11-06	6,090	6,300	6,090	6,260	28,300	3,130
2013-11-05	6,220	6,240	6,100	6,130	32,700	3,065
2013-11-01	6,260	6,260	6,160	6,170	20,500	3,085
2013-10-31	6,210	6,330	6,160	6,230	46,300	3,115
2013-10-30	6,210	6,320	6,210	6,290	51,100	3,145
2013-10-29	6,300	6,380	6,160	6,240	60,400	3,120
2013-10-28	6,320	6,340	6,260	6,330	15,400	3,165
2013-10-25	6,330	6,330	6,230	6,250	35,300	3,125
2013-10-24	6,210	6,360	6,210	6,330	26,000	3,165
2013-10-23	6,330	6,390	6,250	6,270	35,500	3,135
2013-10-22	6,380	6,390	6,310	6,370	23,900	3,185
2013-10-21	6,340	6,380	6,290	6,380	14,400	3,190
2013-10-18	6,330	6,370	6,270	6,340	22,900	3,170
2013-10-17	6,270	6,330	6,230	6,330	29,800	3,165
2013-10-16	6,220	6,260	6,170	6,250	25,000	3,125
2013-10-15	6,230	6,300	6,190	6,210	33,700	3,105
2013-10-11	6,320	6,320	6,170	6,200	32,900	3,100
2013-10-10	6,140	6,270	6,120	6,240	27,000	3,120
2013-10-09	6,030	6,180	6,030	6,160	34,800	3,080
2013-10-08	5,990	6,070	5,980	6,060	26,200	3,030
2013-10-07	5,990	6,140	5,990	6,010	33,500	3,005
2013-10-04	5,990	6,070	5,910	5,980	27,200	2,990
2013-10-03	5,970	6,080	5,960	6,040	29,400	3,020
2013-10-02	6,280	6,290	5,890	5,940	53,700	2,970
2013-10-01	6,420	6,440	6,310	6,320	30,400	3,160
2013-09-30	6,540	6,540	6,330	6,430	34,000	3,215
2013-09-27	6,550	6,610	6,470	6,560	29,300	3,280
2013-09-26	6,580	6,650	6,450	6,580	22,300	3,290
2013-09-25	1,315	1,336	1,308	1,316	70,000	3,290
2013-09-24	1,331	1,331	1,305	1,315	122,000	3,287.50
2013-09-20	1,336	1,346	1,331	1,336	90,000	3,340
2013-09-19	1,335	1,340	1,317	1,336	78,000	3,340
2013-09-18	1,315	1,335	1,314	1,332	65,000	3,330
2013-09-17	1,307	1,311	1,300	1,306	44,000	3,265
2013-09-13	1,311	1,331	1,296	1,305	178,000	3,262.50
2013-09-12	1,340	1,347	1,316	1,331	90,000	3,327.50
2013-09-11	1,322	1,337	1,322	1,335	62,000	3,337.50
2013-09-10	1,331	1,337	1,304	1,322	90,000	3,305
2013-09-09	1,320	1,328	1,294	1,323	88,000	3,307.50
2013-09-06	1,298	1,304	1,272	1,291	133,000	3,227.50
2013-09-05	1,292	1,292	1,276	1,285	63,000	3,212.50
2013-09-04	1,289	1,298	1,273	1,298	77,000	3,245
2013-09-03	1,275	1,294	1,273	1,290	83,000	3,225
2013-09-02	1,240	1,280	1,240	1,269	119,000	3,172.50
2013-08-30	1,259	1,277	1,208	1,227	206,000	3,067.50
2013-08-29	1,262	1,262	1,236	1,244	53,000	3,110
2013-08-28	1,245	1,255	1,222	1,254	56,000	3,135
2013-08-27	1,273	1,273	1,237	1,252	78,000	3,130
2013-08-26	1,268	1,294	1,253	1,274	65,000	3,185
2013-08-23	1,249	1,269	1,216	1,268	85,000	3,170
2013-08-22	1,232	1,235	1,222	1,231	32,000	3,077.50
2013-08-21	1,215	1,238	1,190	1,220	158,000	3,050
2013-08-20	1,210	1,251	1,210	1,215	94,000	3,037.50
2013-08-19	1,239	1,240	1,226	1,234	43,000	3,085
2013-08-16	1,229	1,234	1,220	1,228	51,000	3,070
2013-08-15	1,267	1,268	1,229	1,231	119,000	3,077.50
2013-08-14	1,251	1,280	1,246	1,267	82,000	3,167.50
2013-08-13	1,250	1,258	1,239	1,251	111,000	3,127.50
2013-08-12	1,255	1,270	1,247	1,249	28,000	3,122.50
2013-08-09	1,256	1,276	1,230	1,254	162,000	3,135
2013-08-08	1,247	1,278	1,245	1,250	93,000	3,125
2013-08-07	1,285	1,287	1,240	1,242	79,000	3,105
2013-08-06	1,300	1,300	1,248	1,281	131,000	3,202.50
2013-08-05	1,301	1,311	1,273	1,300	84,000	3,250
2013-08-02	1,287	1,300	1,273	1,300	105,000	3,250
2013-08-01	1,223	1,289	1,223	1,287	157,000	3,217.50
2013-07-31	1,238	1,270	1,216	1,230	139,000	3,075
2013-07-30	1,238	1,268	1,203	1,229	302,000	3,072.50
2013-07-29	1,320	1,346	1,225	1,245	256,000	3,112.50
2013-07-26	1,332	1,332	1,265	1,294	175,000	3,235
2013-07-25	1,388	1,388	1,318	1,337	133,000	3,342.50
2013-07-24	1,387	1,400	1,368	1,397	96,000	3,492.50
2013-07-23	1,375	1,384	1,359	1,383	115,000	3,457.50
2013-07-22	1,370	1,375	1,364	1,373	59,000	3,432.50
2013-07-19	1,393	1,393	1,368	1,370	109,000	3,425
2013-07-18	1,397	1,400	1,376	1,395	99,000	3,487.50
2013-07-17	1,386	1,392	1,363	1,387	109,000	3,467.50
2013-07-16	1,387	1,410	1,372	1,401	158,000	3,502.50
2013-07-12	1,377	1,403	1,368	1,387	132,000	3,467.50
2013-07-11	1,385	1,385	1,360	1,375	99,000	3,437.50
2013-07-10	1,400	1,401	1,371	1,385	151,000	3,462.50
2013-07-09	1,378	1,402	1,370	1,397	204,000	3,492.50
2013-07-08	1,385	1,393	1,362	1,363	127,000	3,407.50
2013-07-05	1,364	1,376	1,348	1,371	111,000	3,427.50
2013-07-04	1,345	1,358	1,341	1,348	78,000	3,370
2013-07-03	1,329	1,363	1,303	1,342	132,000	3,355
2013-07-02	1,299	1,350	1,283	1,329	172,000	3,322.50
2013-07-01	1,279	1,293	1,257	1,278	101,000	3,195
2013-06-28	1,211	1,274	1,211	1,261	204,000	3,152.50
2013-06-27	1,173	1,205	1,160	1,205	118,000	3,012.50
2013-06-26	1,220	1,224	1,173	1,173	94,000	2,932.50
2013-06-25	1,193	1,208	1,193	1,205	127,000	3,012.50
2013-06-24	1,235	1,235	1,195	1,200	155,000	3,000
2013-06-21	1,175	1,242	1,174	1,237	208,000	3,092.50
2013-06-20	1,225	1,225	1,191	1,192	200,000	2,980
2013-06-19	1,223	1,242	1,200	1,238	127,000	3,095
2013-06-18	1,248	1,252	1,205	1,219	167,000	3,047.50
2013-06-17	1,184	1,234	1,181	1,223	224,000	3,057.50
2013-06-14	1,169	1,230	1,169	1,194	318,000	2,985
2013-06-13	1,191	1,262	1,191	1,199	111,000	2,997.50
2013-06-12	1,263	1,277	1,241	1,244	112,000	3,110
2013-06-11	1,238	1,285	1,225	1,263	197,000	3,157.50
2013-06-10	1,186	1,259	1,186	1,237	161,000	3,092.50
2013-06-07	1,167	1,179	1,142	1,156	216,000	2,890
2013-06-06	1,195	1,224	1,186	1,197	174,000	2,992.50
2013-06-05	1,230	1,269	1,224	1,225	139,000	3,062.50
2013-06-04	1,219	1,257	1,216	1,250	168,000	3,125
2013-06-03	1,273	1,274	1,201	1,245	123,000	3,112.50
2013-05-31	1,290	1,310	1,267	1,275	195,000	3,187.50
2013-05-30	1,321	1,331	1,282	1,283	133,000	3,207.50
2013-05-29	1,317	1,362	1,311	1,345	184,000	3,362.50
2013-05-28	1,315	1,331	1,290	1,317	184,000	3,292.50
2013-05-27	1,355	1,355	1,314	1,321	191,000	3,302.50
2013-05-24	1,330	1,380	1,321	1,344	366,000	3,360
2013-05-23	1,409	1,434	1,331	1,331	273,000	3,327.50
2013-05-22	1,451	1,453	1,424	1,425	192,000	3,562.50
2013-05-21	1,451	1,466	1,447	1,455	226,000	3,637.50
2013-05-20	1,478	1,479	1,445	1,452	185,000	3,630
2013-05-17	1,400	1,479	1,376	1,450	407,000	3,625
2013-05-16	1,373	1,400	1,363	1,398	299,000	3,495
2013-05-15	1,373	1,390	1,360	1,373	245,000	3,432.50
2013-05-14	1,350	1,379	1,340	1,373	395,000	3,432.50
2013-05-13	1,319	1,319	1,282	1,298	171,000	3,245
2013-05-10	1,308	1,324	1,298	1,305	157,000	3,262.50
2013-05-09	1,336	1,344	1,307	1,307	82,000	3,267.50
2013-05-08	1,362	1,366	1,330	1,337	161,000	3,342.50
2013-05-07	1,307	1,355	1,307	1,350	175,000	3,375
2013-05-02	1,283	1,300	1,279	1,292	88,000	3,230
2013-05-01	1,277	1,291	1,272	1,282	118,000	3,205
2013-04-30	1,295	1,324	1,293	1,296	122,000	3,240
2013-04-26	1,346	1,349	1,310	1,311	252,000	3,277.50
2013-04-25	1,300	1,346	1,296	1,341	216,000	3,352.50
2013-04-24	1,297	1,305	1,290	1,298	89,000	3,245
2013-04-23	1,277	1,297	1,266	1,294	156,000	3,235
2013-04-22	1,282	1,290	1,267	1,268	89,000	3,170
2013-04-19	1,264	1,270	1,253	1,265	55,000	3,162.50
2013-04-18	1,279	1,284	1,260	1,268	77,000	3,170
2013-04-17	1,278	1,286	1,272	1,282	70,000	3,205
2013-04-16	1,251	1,282	1,241	1,278	166,000	3,195
2013-04-15	1,277	1,290	1,266	1,273	72,000	3,182.50
2013-04-12	1,289	1,289	1,265	1,277	100,000	3,192.50
2013-04-11	1,286	1,295	1,261	1,288	222,000	3,220
2013-04-10	1,236	1,269	1,230	1,267	182,000	3,167.50
2013-04-09	1,226	1,238	1,214	1,233	146,000	3,082.50
2013-04-08	1,209	1,249	1,191	1,218	178,000	3,045
2013-04-05	1,199	1,222	1,186	1,208	158,000	3,020
2013-04-04	1,161	1,188	1,140	1,188	147,000	2,970
2013-04-03	1,125	1,177	1,125	1,161	127,000	2,902.50
2013-04-02	1,159	1,176	1,128	1,140	161,000	2,850
2013-04-01	1,197	1,197	1,141	1,144	173,000	2,860
2013-03-29	1,204	1,216	1,198	1,215	121,000	3,037.50
2013-03-28	1,229	1,234	1,191	1,213	217,000	3,032.50
2013-03-27	1,221	1,243	1,219	1,237	124,000	3,092.50
2013-03-26	1,230	1,269	1,230	1,264	166,000	3,160
2013-03-25	1,226	1,257	1,214	1,251	344,000	3,127.50
2013-03-22	1,258	1,316	1,255	1,256	429,000	3,140
2013-03-21	1,235	1,276	1,235	1,269	312,000	3,172.50
2013-03-19	1,221	1,250	1,221	1,239	242,000	3,097.50
2013-03-18	1,209	1,241	1,181	1,221	288,000	3,052.50
2013-03-15	1,168	1,219	1,167	1,203	268,000	3,007.50
2013-03-14	1,154	1,165	1,147	1,159	118,000	2,897.50
2013-03-13	1,142	1,157	1,137	1,150	162,000	2,875
2013-03-12	1,145	1,159	1,136	1,142	218,000	2,855
2013-03-11	1,146	1,155	1,136	1,145	204,000	2,862.50
2013-03-08	1,145	1,152	1,141	1,147	351,000	2,867.50
2013-03-07	1,151	1,170	1,132	1,149	226,000	2,872.50
2013-03-06	1,171	1,191	1,163	1,172	106,000	2,930
2013-03-05	1,165	1,175	1,155	1,166	195,000	2,915
2013-03-04	1,143	1,171	1,141	1,143	164,000	2,857.50
2013-03-01	1,123	1,143	1,111	1,134	109,000	2,835
2013-02-28	1,089	1,124	1,084	1,123	239,000	2,807.50
2013-02-27	1,098	1,115	1,069	1,072	350,000	2,680
2013-02-26	1,110	1,118	1,096	1,107	137,000	2,767.50
2013-02-25	1,120	1,136	1,119	1,127	139,000	2,817.50
2013-02-22	1,135	1,139	1,103	1,127	115,000	2,817.50
2013-02-21	1,150	1,169	1,145	1,147	64,000	2,867.50
2013-02-20	1,133	1,164	1,133	1,151	101,000	2,877.50
2013-02-19	1,130	1,140	1,120	1,132	48,000	2,830
2013-02-18	1,085	1,137	1,085	1,119	206,000	2,797.50
2013-02-15	1,090	1,090	1,072	1,085	171,000	2,712.50
2013-02-14	1,114	1,122	1,090	1,091	129,000	2,727.50
2013-02-13	1,138	1,153	1,112	1,126	90,000	2,815
2013-02-12	1,127	1,155	1,127	1,135	109,000	2,837.50
2013-02-08	1,139	1,139	1,122	1,122	114,000	2,805
2013-02-07	1,149	1,149	1,130	1,139	127,000	2,847.50
2013-02-06	1,168	1,177	1,159	1,162	92,000	2,905
2013-02-05	1,142	1,179	1,142	1,164	153,000	2,910
2013-02-04	1,166	1,172	1,138	1,143	99,000	2,857.50
2013-02-01	1,183	1,183	1,160	1,165	72,000	2,912.50
2013-01-31	1,170	1,179	1,151	1,171	137,000	2,927.50
2013-01-30	1,166	1,182	1,162	1,180	70,000	2,950
2013-01-29	1,182	1,186	1,159	1,166	143,000	2,915
2013-01-28	1,194	1,201	1,171	1,174	127,000	2,935
2013-01-25	1,170	1,197	1,162	1,194	189,000	2,985
2013-01-24	1,124	1,175	1,121	1,173	255,000	2,932.50
2013-01-23	1,125	1,134	1,110	1,125	150,000	2,812.50
2013-01-22	1,131	1,140	1,114	1,126	95,000	2,815
2013-01-21	1,126	1,135	1,117	1,131	69,000	2,827.50
2013-01-18	1,133	1,144	1,128	1,129	86,000	2,822.50
2013-01-17	1,130	1,136	1,105	1,122	117,000	2,805
2013-01-16	1,143	1,143	1,121	1,133	143,000	2,832.50
2013-01-15	1,140	1,144	1,124	1,128	184,000	2,820
2013-01-11	1,113	1,137	1,109	1,134	233,000	2,835
2013-01-10	1,109	1,125	1,105	1,106	167,000	2,765
2013-01-09	1,088	1,119	1,088	1,112	133,000	2,780
2013-01-08	1,105	1,122	1,096	1,113	116,000	2,782.50
2013-01-07	1,130	1,140	1,106	1,112	180,000	2,780
2013-01-04	1,070	1,107	1,070	1,104	220,000	2,760

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