4534 持田製薬(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306,5706,5906,5206,53011,1003,265
2014-12-296,6206,6206,4906,56015,7003,280
2014-12-266,6206,6506,5906,60011,3003,300
2014-12-256,5306,5806,4806,57012,1003,285
2014-12-246,5706,5706,4706,55019,5003,275
2014-12-226,5506,5506,4706,49018,0003,245
2014-12-196,5506,5906,5206,54016,2003,270
2014-12-186,4006,5406,4006,48036,3003,240
2014-12-176,3506,4306,2606,27033,6003,135
2014-12-166,4306,4406,3506,37025,8003,185
2014-12-156,4706,5706,4606,48026,3003,240
2014-12-126,4606,5606,4006,48069,2003,240
2014-12-116,4406,5206,4406,49030,2003,245
2014-12-106,5606,6206,4806,50035,0003,250
2014-12-096,5606,6406,5406,58024,3003,290
2014-12-086,6706,6706,5406,58037,4003,290
2014-12-056,5806,6206,5406,60026,1003,300
2014-12-046,6606,7006,6006,62029,7003,310
2014-12-036,6606,6706,6006,60030,1003,300
2014-12-026,5406,6406,5406,63022,7003,315
2014-12-016,5406,6406,5306,54029,5003,270
2014-11-286,5406,6006,4906,51041,4003,255
2014-11-276,5706,5906,5006,50037,1003,250
2014-11-266,6606,6706,5606,57058,8003,285
2014-11-256,7906,7906,6706,67037,1003,335
2014-11-216,7706,7806,6706,72036,0003,360
2014-11-206,8406,8406,7606,77025,2003,385
2014-11-196,7806,9406,7806,81043,3003,405
2014-11-186,7006,8106,7006,78028,6003,390
2014-11-176,7506,8206,6206,65030,9003,325
2014-11-146,8406,9006,7706,82045,0003,410
2014-11-136,7506,8506,6706,79050,9003,395
2014-11-126,7106,8406,7106,75059,6003,375
2014-11-116,7306,7806,6606,71066,4003,355
2014-11-106,7806,7806,6706,73038,4003,365
2014-11-076,7006,8506,7006,80039,1003,400
2014-11-066,8806,9206,7106,75041,3003,375
2014-11-056,8506,9606,8006,88047,6003,440
2014-11-046,8806,9606,7206,85073,5003,425
2014-10-316,4906,9406,4906,83054,6003,415
2014-10-306,4906,6206,4806,48055,0003,240
2014-10-296,4306,5506,3906,49038,3003,245
2014-10-286,3006,4206,3006,36023,2003,180
2014-10-276,4006,4006,3106,34024,4003,170
2014-10-246,3906,3906,2906,33033,1003,165
2014-10-236,5306,5506,3306,36046,6003,180
2014-10-226,4106,6206,4106,59052,0003,295
2014-10-216,4006,4706,2806,32038,9003,160
2014-10-206,3206,4406,2806,42040,1003,210
2014-10-176,0006,2505,9706,10082,0003,050
2014-10-166,3106,3706,2106,30063,3003,150
2014-10-156,7206,7806,2806,41099,4003,205
2014-10-146,8107,0706,7806,92045,3003,460
2014-10-106,9907,0406,8706,92039,0003,460
2014-10-097,2307,2807,0907,09022,8003,545
2014-10-087,2307,3407,1207,25026,3003,625
2014-10-077,2907,4207,2907,34024,5003,670
2014-10-067,3107,3507,3107,3309,1003,665
2014-10-037,1507,3207,1507,25014,7003,625
2014-10-027,3607,3707,1907,19019,9003,595
2014-10-017,4207,5107,3907,43018,7003,715
2014-09-307,5107,5107,3807,40017,7003,700
2014-09-297,5307,5607,4907,50011,4003,750
2014-09-267,5607,5807,4907,53019,6003,765
2014-09-257,5207,5807,4707,58033,6003,790
2014-09-247,4207,5007,4207,49019,4003,745
2014-09-227,4007,5007,3907,48018,5003,740
2014-09-197,3207,4507,3107,38027,7003,690
2014-09-187,3007,4007,2307,33032,2003,665
2014-09-177,2207,3007,2107,2208,8003,610
2014-09-167,2607,2607,2107,23011,3003,615
2014-09-127,2307,3007,2107,25028,9003,625
2014-09-117,3207,3207,2107,26010,3003,630
2014-09-107,2407,3207,2407,31014,7003,655
2014-09-097,2407,3407,2207,29021,6003,645
2014-09-087,1707,2807,1607,24022,4003,620
2014-09-057,0807,2007,0807,12019,4003,560
2014-09-047,2007,2207,0707,10021,1003,550
2014-09-037,2107,2307,1707,19012,7003,595
2014-09-027,1507,2007,1507,1609,9003,580
2014-09-017,2307,2407,1507,19013,9003,595
2014-08-297,1607,2307,1407,15016,4003,575
2014-08-287,1607,2107,1607,2007,7003,600
2014-08-277,2407,2607,1807,21014,1003,605
2014-08-267,1207,2607,1007,23032,3003,615
2014-08-257,1007,1207,0607,08010,4003,540
2014-08-227,1807,2007,0507,08026,0003,540
2014-08-217,1807,2007,1307,20015,5003,600
2014-08-207,1407,2207,1407,16014,4003,580
2014-08-197,3007,3007,1007,14028,7003,570
2014-08-187,0207,2707,0207,25022,5003,625
2014-08-157,0707,0807,0307,06010,2003,530
2014-08-147,0207,0506,9907,02013,9003,510
2014-08-136,9607,0206,9607,01013,5003,505
2014-08-126,9407,0306,9407,02010,7003,510
2014-08-117,0007,0406,9406,96034,2003,480
2014-08-087,0307,0706,9806,99019,8003,495
2014-08-076,9307,1106,9307,08022,5003,540
2014-08-066,9707,1806,9106,94038,8003,470
2014-08-056,9607,0806,9606,99018,2003,495
2014-08-046,9807,0406,9507,0009,4003,500
2014-08-017,0007,1206,9706,99018,7003,495
2014-07-317,1207,1807,0407,05021,9003,525
2014-07-307,0907,1607,0807,12015,1003,560
2014-07-297,0607,1207,0607,11019,1003,555
2014-07-287,3007,3007,0107,10027,4003,550
2014-07-257,1507,2507,1407,25017,3003,625
2014-07-247,1007,1706,9607,10023,0003,550
2014-07-237,1107,1807,1107,11012,2003,555
2014-07-227,0707,1607,0707,12018,0003,560
2014-07-187,1007,1307,0407,11011,4003,555
2014-07-177,1007,1907,1007,16012,0003,580
2014-07-167,1307,1807,1307,1508,7003,575
2014-07-157,1007,1807,0907,15012,8003,575
2014-07-147,0807,1707,0607,14014,1003,570
2014-07-116,9807,0606,9607,05034,8003,525
2014-07-107,2307,2307,1207,13016,5003,565
2014-07-097,2007,2507,1807,24011,1003,620
2014-07-087,2107,2507,1807,23018,5003,615
2014-07-077,3007,3007,1007,22013,3003,610
2014-07-047,2907,3007,2607,27011,3003,635
2014-07-037,2107,2807,2107,26014,8003,630
2014-07-027,2007,3107,2007,28026,0003,640
2014-07-017,2707,3007,2307,29021,8003,645
2014-06-307,1307,2707,0707,27028,7003,635
2014-06-277,1007,2007,0807,13024,1003,565
2014-06-267,1707,2007,1307,13018,5003,565
2014-06-257,1207,1707,1107,13012,1003,565
2014-06-247,0707,1907,0007,11025,1003,555
2014-06-237,0707,0807,0107,04017,8003,520
2014-06-206,9607,0706,9307,06046,0003,530
2014-06-196,9707,0906,9707,07033,8003,535
2014-06-187,0607,0807,0407,05016,5003,525
2014-06-177,0007,0906,9807,06022,3003,530
2014-06-166,9907,0006,9006,92016,2003,460
2014-06-136,9007,0006,8606,99031,6003,495
2014-06-126,8806,9706,8506,93018,2003,465
2014-06-116,9607,0006,9406,97012,5003,485
2014-06-106,9907,0306,9406,96022,9003,480
2014-06-096,9706,9906,9306,9809,9003,490
2014-06-067,0407,0406,9406,97019,9003,485
2014-06-057,0007,0506,9907,00020,9003,500
2014-06-046,9406,9806,8906,96025,0003,480
2014-06-037,0507,0506,7606,94024,7003,470
2014-06-026,9607,0406,9307,00017,4003,500
2014-05-306,8906,9006,8106,86033,3003,430
2014-05-296,8906,9006,8106,87014,4003,435
2014-05-286,9206,9306,8406,90042,5003,450
2014-05-276,9807,0006,9206,92014,9003,460
2014-05-267,0007,0006,9006,95020,7003,475
2014-05-236,8906,9406,8706,90017,7003,450
2014-05-226,8206,8606,7406,83017,9003,415
2014-05-216,7706,7706,6806,73028,7003,365
2014-05-206,8606,8706,7906,80020,2003,400
2014-05-196,7606,9406,7606,85031,9003,425
2014-05-166,8406,8406,7506,82029,9003,410
2014-05-157,0307,0306,9106,98027,5003,490
2014-05-147,0307,0606,9607,06020,7003,530
2014-05-137,1207,1307,0207,07017,8003,535
2014-05-127,0507,2007,0007,05029,1003,525
2014-05-097,0807,1907,0207,17020,9003,585
2014-05-087,0607,1506,9807,11030,8003,555
2014-05-077,1707,2007,0707,09039,6003,545
2014-05-027,3207,3207,2407,27017,9003,635
2014-05-017,2107,4507,2107,33055,5003,665
2014-04-307,1607,2207,1307,20030,2003,600
2014-04-287,1707,1907,1007,18040,1003,590
2014-04-257,1107,2207,0607,19036,7003,595
2014-04-247,1407,1707,0807,14028,9003,570
2014-04-237,0907,1607,0307,12029,9003,560
2014-04-227,1507,1607,0207,06027,3003,530
2014-04-217,1907,2207,0807,15019,1003,575
2014-04-187,2107,2107,1207,21014,6003,605
2014-04-177,1507,2607,1407,17029,0003,585
2014-04-167,0507,2107,0507,18040,9003,590
2014-04-157,0307,1307,0207,07036,0003,535
2014-04-146,9507,1106,9507,03025,3003,515
2014-04-116,9107,1006,8806,98049,3003,490
2014-04-106,9607,1406,9607,04048,0003,520
2014-04-097,0007,0506,8506,91081,7003,455
2014-04-087,1507,2607,1207,15044,0003,575
2014-04-077,1907,3407,1907,28046,5003,640
2014-04-047,4107,4307,3407,36023,6003,680
2014-04-037,4107,4607,3607,41037,9003,705
2014-04-027,5007,5007,4107,41035,1003,705
2014-04-017,4807,5807,4407,48055,6003,740
2014-03-317,2407,4207,1807,39049,0003,695
2014-03-287,2907,3007,1907,26057,5003,630
2014-03-277,3007,4207,2607,40070,0003,700
2014-03-267,4207,5307,3007,32092,1003,660
2014-03-257,1707,5407,0807,370109,0003,685
2014-03-246,9007,3206,8907,19099,1003,595
2014-03-206,8506,8806,7406,77044,6003,385
2014-03-196,8606,8806,7406,83041,3003,415
2014-03-186,7906,9206,6906,87041,0003,435
2014-03-176,6106,6506,5606,62028,5003,310
2014-03-146,8306,8906,6806,71072,1003,355
2014-03-136,9106,9506,8906,93027,9003,465
2014-03-126,9206,9706,9006,93026,6003,465
2014-03-116,9106,9806,9106,98027,5003,490
2014-03-106,9106,9906,8306,92022,7003,460
2014-03-076,9206,9906,9206,98024,9003,490
2014-03-066,9306,9306,8306,92021,3003,460
2014-03-056,9406,9806,9106,93027,8003,465
2014-03-046,7506,9006,6906,86026,6003,430
2014-03-036,9106,9406,7406,80038,0003,400
2014-02-286,8106,9006,7306,87033,7003,435
2014-02-276,8606,9006,7806,79040,9003,395
2014-02-266,9006,9106,7706,86024,7003,430
2014-02-256,8706,9106,8006,91036,6003,455
2014-02-246,8006,9106,7206,87050,7003,435
2014-02-216,5706,9106,5706,88076,8003,440
2014-02-206,5706,7506,5506,62077,4003,310
2014-02-196,5206,5706,4706,56028,6003,280
2014-02-186,4406,5906,4306,57054,5003,285
2014-02-176,2306,3905,9806,38090,7003,190
2014-02-146,4906,6006,3606,53072,7003,265
2014-02-136,4906,6406,3806,45058,4003,225
2014-02-126,1406,4906,1406,45068,8003,225
2014-02-106,0506,0605,9506,04025,8003,020
2014-02-075,9606,0105,8706,00032,3003,000
2014-02-066,1906,1905,8705,91060,6002,955
2014-02-056,3006,3706,1106,24080,1003,120
2014-02-045,9105,9405,8005,80047,4002,900
2014-02-036,0506,0905,9906,01024,7003,005
2014-01-316,0206,0705,8505,95033,3002,975
2014-01-306,0506,1705,9806,01023,8003,005
2014-01-296,0806,2206,0806,22012,9003,110
2014-01-286,1806,2406,0606,07043,4003,035
2014-01-276,2406,2606,1506,18039,6003,090
2014-01-246,2806,3606,2006,27035,5003,135
2014-01-236,4806,4806,3606,38028,9003,190
2014-01-226,4706,5006,4106,49018,6003,245
2014-01-216,4506,4706,4006,46020,5003,230
2014-01-206,3806,4706,3606,44022,2003,220
2014-01-176,3006,3906,2506,37029,7003,185
2014-01-166,2906,3706,2406,33034,3003,165
2014-01-156,2206,2706,1706,26025,8003,130
2014-01-146,2306,2306,1206,20036,9003,100
2014-01-106,2106,2106,1106,19045,6003,095
2014-01-096,1806,1906,1206,18039,6003,090
2014-01-086,1906,1906,1106,19022,9003,095
2014-01-076,1206,1906,1206,17025,5003,085
2014-01-066,2506,2506,1106,17040,1003,085

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