4534 持田製薬(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,445	4,460	4,405	4,410	34,700	4,410
2019-12-27	4,435	4,515	4,415	4,480	30,800	4,480
2019-12-26	4,445	4,450	4,405	4,435	43,600	4,435
2019-12-25	4,475	4,475	4,410	4,430	23,600	4,430
2019-12-24	4,570	4,570	4,465	4,495	40,500	4,495
2019-12-23	4,595	4,595	4,565	4,575	20,800	4,575
2019-12-20	4,635	4,645	4,540	4,600	53,700	4,600
2019-12-19	4,585	4,610	4,535	4,580	50,500	4,580
2019-12-18	4,640	4,645	4,570	4,590	61,100	4,590
2019-12-17	4,560	4,630	4,530	4,630	52,000	4,630
2019-12-16	4,560	4,580	4,510	4,510	46,800	4,510
2019-12-13	4,570	4,625	4,550	4,555	102,600	4,555
2019-12-12	4,535	4,545	4,505	4,505	43,600	4,505
2019-12-11	4,550	4,565	4,520	4,535	50,600	4,535
2019-12-10	4,530	4,580	4,520	4,550	61,000	4,550
2019-12-09	4,505	4,520	4,430	4,510	34,800	4,510
2019-12-06	4,540	4,540	4,445	4,475	51,800	4,475
2019-12-05	4,510	4,540	4,500	4,515	55,200	4,515
2019-12-04	4,450	4,495	4,430	4,490	48,100	4,490
2019-12-03	4,485	4,495	4,435	4,460	55,900	4,460
2019-12-02	4,445	4,485	4,440	4,475	39,700	4,475
2019-11-29	4,455	4,460	4,400	4,400	42,900	4,400
2019-11-28	4,450	4,450	4,400	4,430	45,200	4,430
2019-11-27	4,460	4,500	4,460	4,460	46,000	4,460
2019-11-26	4,480	4,480	4,440	4,445	50,000	4,445
2019-11-25	4,465	4,480	4,410	4,440	30,200	4,440
2019-11-22	4,425	4,465	4,380	4,425	56,900	4,425
2019-11-21	4,440	4,470	4,350	4,425	43,400	4,425
2019-11-20	4,430	4,465	4,400	4,460	55,400	4,460
2019-11-19	4,380	4,430	4,375	4,420	45,200	4,420
2019-11-18	4,350	4,385	4,345	4,380	51,300	4,380
2019-11-15	4,325	4,380	4,325	4,365	55,400	4,365
2019-11-14	4,345	4,345	4,290	4,300	46,200	4,300
2019-11-13	4,390	4,395	4,330	4,330	54,700	4,330
2019-11-12	4,340	4,380	4,325	4,375	49,800	4,375
2019-11-11	4,380	4,415	4,345	4,345	42,400	4,345
2019-11-08	4,400	4,400	4,325	4,360	77,000	4,360
2019-11-07	4,415	4,420	4,360	4,375	61,300	4,375
2019-11-06	4,445	4,445	4,300	4,400	84,200	4,400
2019-11-05	4,325	4,465	4,265	4,390	125,700	4,390
2019-11-01	4,300	4,300	4,220	4,240	51,500	4,240
2019-10-31	4,350	4,405	4,295	4,340	86,800	4,340
2019-10-30	4,275	4,350	4,265	4,345	143,300	4,345
2019-10-29	4,275	4,280	4,220	4,245	75,800	4,245
2019-10-28	4,265	4,265	4,185	4,225	50,900	4,225
2019-10-25	4,215	4,260	4,185	4,260	66,700	4,260
2019-10-24	4,220	4,220	4,155	4,185	50,200	4,185
2019-10-23	4,135	4,175	4,080	4,175	49,600	4,175
2019-10-21	4,120	4,135	4,070	4,095	38,300	4,095
2019-10-18	4,165	4,215	4,115	4,130	47,500	4,130
2019-10-17	4,195	4,195	4,105	4,150	78,400	4,150
2019-10-16	4,215	4,245	4,175	4,190	80,400	4,190
2019-10-15	4,130	4,180	4,130	4,155	71,400	4,155
2019-10-11	4,080	4,080	4,030	4,055	43,600	4,055
2019-10-10	4,075	4,090	4,015	4,050	41,000	4,050
2019-10-09	4,030	4,090	4,005	4,090	56,900	4,090
2019-10-08	4,030	4,065	3,995	4,065	55,500	4,065
2019-10-07	4,000	4,000	3,960	3,980	38,800	3,980
2019-10-04	4,000	4,025	3,940	4,020	77,300	4,020
2019-10-03	4,020	4,025	3,970	4,020	66,000	4,020
2019-10-02	4,150	4,200	4,110	4,125	44,800	4,125
2019-10-01	4,130	4,170	4,125	4,160	45,000	4,160
2019-09-30	4,090	4,190	4,090	4,130	58,700	4,130
2019-09-27	4,175	4,175	4,090	4,150	54,800	4,150
2019-09-26	4,275	4,290	4,215	4,230	54,700	4,230
2019-09-25	4,300	4,300	4,195	4,245	46,000	4,245
2019-09-24	4,220	4,295	4,220	4,245	52,600	4,245
2019-09-20	4,240	4,255	4,185	4,215	54,300	4,215
2019-09-19	4,155	4,240	4,155	4,205	49,700	4,205
2019-09-18	4,185	4,185	4,095	4,125	37,800	4,125
2019-09-17	4,190	4,195	4,160	4,190	44,600	4,190
2019-09-13	4,170	4,200	4,110	4,190	88,400	4,190
2019-09-12	4,190	4,200	4,110	4,125	60,700	4,125
2019-09-11	4,035	4,105	4,000	4,095	56,300	4,095
2019-09-10	4,040	4,040	3,990	4,025	63,200	4,025
2019-09-09	4,040	4,040	4,000	4,015	36,800	4,015
2019-09-06	4,085	4,085	4,005	4,020	38,100	4,020
2019-09-05	4,050	4,135	4,030	4,095	71,900	4,095
2019-09-04	4,050	4,085	4,020	4,020	38,900	4,020
2019-09-03	3,990	4,050	3,980	4,030	31,500	4,030
2019-09-02	4,145	4,150	4,020	4,025	34,900	4,025
2019-08-30	4,050	4,160	4,040	4,150	85,800	4,150
2019-08-29	4,005	4,040	3,945	3,995	43,700	3,995
2019-08-28	4,070	4,070	4,000	4,000	34,200	4,000
2019-08-27	4,070	4,125	4,055	4,060	36,500	4,060
2019-08-26	4,015	4,070	4,010	4,025	71,500	4,025
2019-08-23	4,115	4,160	4,070	4,145	46,400	4,145
2019-08-22	4,180	4,180	4,085	4,105	53,900	4,105
2019-08-21	4,190	4,215	4,150	4,170	35,400	4,170
2019-08-20	4,205	4,255	4,175	4,255	34,400	4,255
2019-08-19	4,255	4,255	4,190	4,205	24,500	4,205
2019-08-16	4,195	4,240	4,170	4,210	43,000	4,210
2019-08-15	4,190	4,195	4,150	4,195	44,600	4,195
2019-08-14	4,255	4,300	4,220	4,260	42,000	4,260
2019-08-13	4,255	4,280	4,215	4,245	40,600	4,245
2019-08-09	4,330	4,385	4,305	4,315	33,500	4,315
2019-08-08	4,325	4,325	4,265	4,295	41,100	4,295
2019-08-07	4,330	4,355	4,290	4,325	62,200	4,325
2019-08-06	4,335	4,375	4,285	4,375	69,300	4,375
2019-08-05	4,430	4,520	4,370	4,455	93,900	4,455
2019-08-02	4,540	4,675	4,530	4,630	110,000	4,630
2019-08-01	4,590	4,595	4,520	4,590	50,200	4,590
2019-07-31	4,545	4,625	4,540	4,585	61,200	4,585
2019-07-30	4,590	4,605	4,545	4,600	61,000	4,600
2019-07-29	4,675	4,675	4,555	4,600	34,500	4,600
2019-07-26	4,700	4,700	4,635	4,655	45,900	4,655
2019-07-25	4,655	4,670	4,625	4,650	44,800	4,650
2019-07-24	4,675	4,675	4,615	4,650	57,800	4,650
2019-07-23	4,650	4,685	4,620	4,665	39,500	4,665
2019-07-22	4,675	4,740	4,650	4,665	44,600	4,665
2019-07-19	4,620	4,720	4,610	4,715	48,600	4,715
2019-07-18	4,735	4,735	4,605	4,620	59,800	4,620
2019-07-17	4,730	4,785	4,720	4,765	39,200	4,765
2019-07-16	4,735	4,760	4,710	4,740	32,400	4,740
2019-07-12	4,765	4,790	4,715	4,785	30,400	4,785
2019-07-11	4,735	4,820	4,735	4,790	50,200	4,790
2019-07-10	4,680	4,720	4,635	4,705	53,800	4,705
2019-07-09	4,785	4,805	4,685	4,700	48,800	4,700
2019-07-08	4,830	4,835	4,745	4,750	41,800	4,750
2019-07-05	4,925	4,925	4,815	4,850	28,400	4,850
2019-07-04	4,880	4,940	4,850	4,890	31,800	4,890
2019-07-03	4,830	4,910	4,830	4,840	58,500	4,840
2019-07-02	4,800	4,890	4,795	4,875	47,100	4,875
2019-07-01	4,670	4,775	4,665	4,760	56,700	4,760
2019-06-28	4,680	4,700	4,565	4,585	63,400	4,585
2019-06-27	4,655	4,655	4,595	4,635	42,200	4,635
2019-06-26	4,710	4,725	4,640	4,645	52,000	4,645
2019-06-25	4,735	4,800	4,705	4,705	46,700	4,705
2019-06-24	4,630	4,760	4,630	4,745	51,900	4,745
2019-06-21	4,750	4,750	4,610	4,615	98,000	4,615
2019-06-20	4,775	4,835	4,765	4,765	48,500	4,765
2019-06-19	4,745	4,780	4,720	4,765	84,600	4,765
2019-06-18	4,750	4,825	4,725	4,725	52,900	4,725
2019-06-17	4,785	4,820	4,735	4,740	40,300	4,740
2019-06-14	4,805	4,845	4,755	4,820	50,000	4,820
2019-06-13	4,830	4,855	4,760	4,805	56,000	4,805
2019-06-12	4,845	4,915	4,815	4,870	43,900	4,870
2019-06-11	4,965	4,965	4,845	4,880	57,500	4,880
2019-06-10	4,960	5,000	4,935	4,980	42,900	4,980
2019-06-07	4,850	4,890	4,790	4,870	55,500	4,870
2019-06-06	4,865	4,950	4,840	4,880	48,200	4,880
2019-06-05	4,885	4,890	4,790	4,885	78,600	4,885
2019-06-04	4,880	4,910	4,805	4,850	52,200	4,850
2019-06-03	4,865	4,880	4,790	4,845	57,400	4,845
2019-05-31	4,990	5,020	4,950	4,960	47,600	4,960
2019-05-30	5,100	5,120	4,990	5,030	47,800	5,030
2019-05-29	5,220	5,260	5,130	5,180	54,700	5,180
2019-05-28	5,370	5,380	5,300	5,330	67,400	5,330
2019-05-27	5,350	5,380	5,300	5,360	34,700	5,360
2019-05-24	5,270	5,330	5,240	5,320	36,200	5,320
2019-05-23	5,200	5,280	5,150	5,250	36,100	5,250
2019-05-22	5,230	5,260	5,170	5,190	31,800	5,190
2019-05-21	5,240	5,290	5,210	5,230	30,200	5,230
2019-05-20	5,280	5,310	5,220	5,230	34,500	5,230
2019-05-17	5,150	5,290	5,130	5,270	53,800	5,270
2019-05-16	4,955	5,170	4,950	5,150	73,500	5,150
2019-05-15	4,865	4,935	4,800	4,925	84,400	4,925
2019-05-14	4,755	5,020	4,620	4,935	178,900	4,935
2019-05-13	5,000	5,010	4,765	4,790	186,500	4,790
2019-05-10	5,110	5,220	5,040	5,080	94,200	5,080
2019-05-09	5,130	5,200	5,080	5,110	81,000	5,110
2019-05-08	5,100	5,220	5,050	5,200	73,200	5,200
2019-05-07	5,220	5,250	5,150	5,160	109,400	5,160
2019-04-26	5,190	5,230	5,130	5,160	37,900	5,160
2019-04-25	5,140	5,210	5,140	5,180	28,900	5,180
2019-04-24	5,280	5,310	5,180	5,190	35,100	5,190
2019-04-23	5,260	5,290	5,170	5,210	46,800	5,210
2019-04-22	5,170	5,270	5,090	5,250	32,400	5,250
2019-04-19	5,160	5,190	5,110	5,180	54,400	5,180
2019-04-18	5,200	5,220	5,050	5,060	59,000	5,060
2019-04-17	5,300	5,310	5,170	5,260	81,300	5,260
2019-04-16	5,500	5,530	5,300	5,350	55,200	5,350
2019-04-15	5,550	5,550	5,470	5,530	38,100	5,530
2019-04-12	5,600	5,600	5,440	5,450	42,800	5,450
2019-04-11	5,480	5,550	5,430	5,530	37,200	5,530
2019-04-10	5,430	5,460	5,390	5,420	58,400	5,420
2019-04-09	5,490	5,520	5,420	5,450	73,800	5,450
2019-04-08	5,490	5,560	5,460	5,490	42,600	5,490
2019-04-05	5,480	5,570	5,470	5,510	49,200	5,510
2019-04-04	5,670	5,670	5,480	5,510	64,300	5,510
2019-04-03	5,730	5,730	5,600	5,690	62,400	5,690
2019-04-02	5,940	6,000	5,680	5,740	137,100	5,740
2019-04-01	5,850	5,900	5,770	5,880	111,700	5,880
2019-03-29	5,640	5,740	5,600	5,680	92,200	5,680
2019-03-28	5,560	5,640	5,500	5,610	138,400	5,610
2019-03-27	5,780	5,800	5,610	5,690	183,400	5,690
2019-03-26	11,000	11,430	10,990	11,410	60,800	5,705
2019-03-25	10,950	11,100	10,870	10,970	54,000	5,485
2019-03-22	11,160	11,230	11,050	11,070	57,700	5,535
2019-03-20	11,270	11,330	11,130	11,280	51,500	5,640
2019-03-19	11,460	11,470	11,220	11,280	53,900	5,640
2019-03-18	11,580	11,620	11,490	11,590	47,900	5,795
2019-03-15	11,640	11,710	11,580	11,620	96,200	5,810
2019-03-14	11,970	11,970	11,640	11,640	48,200	5,820
2019-03-13	12,030	12,090	11,870	11,930	49,500	5,965
2019-03-12	12,000	12,110	11,950	12,080	54,100	6,040
2019-03-11	12,060	12,180	11,850	11,940	50,200	5,970
2019-03-08	12,170	12,220	11,960	11,970	70,300	5,985
2019-03-07	12,130	12,220	12,100	12,170	53,800	6,085
2019-03-06	11,950	12,120	11,940	12,110	57,200	6,055
2019-03-05	11,890	12,000	11,790	11,960	58,000	5,980
2019-03-04	11,960	11,980	11,800	11,890	48,600	5,945
2019-03-01	11,950	11,970	11,740	11,800	52,000	5,900
2019-02-28	11,800	11,970	11,790	11,870	55,500	5,935
2019-02-27	11,790	11,970	11,770	11,840	60,900	5,920
2019-02-26	11,520	11,690	11,520	11,630	45,700	5,815
2019-02-25	11,370	11,470	11,300	11,450	40,800	5,725
2019-02-22	11,370	11,460	11,320	11,380	35,800	5,690
2019-02-21	11,450	11,610	11,390	11,420	53,100	5,710
2019-02-20	11,360	11,630	11,360	11,490	55,600	5,745
2019-02-19	11,200	11,410	11,200	11,380	40,000	5,690
2019-02-18	10,980	11,220	10,980	11,190	38,300	5,595
2019-02-15	10,740	10,990	10,640	10,980	30,900	5,490
2019-02-14	10,930	11,020	10,740	10,770	37,700	5,385
2019-02-13	10,600	11,080	10,600	10,990	64,700	5,495
2019-02-12	10,480	10,750	10,280	10,600	67,300	5,300
2019-02-08	9,900	10,500	9,760	10,400	92,100	5,200
2019-02-07	10,010	10,020	9,910	9,980	22,500	4,990
2019-02-06	9,960	10,040	9,870	9,970	27,600	4,985
2019-02-05	10,030	10,320	9,830	9,890	72,100	4,945
2019-02-04	9,750	9,880	9,720	9,800	31,100	4,900
2019-02-01	9,630	9,780	9,600	9,700	33,200	4,850
2019-01-31	9,560	9,650	9,510	9,630	27,800	4,815
2019-01-30	9,580	9,640	9,480	9,540	44,700	4,770
2019-01-29	9,420	9,620	9,410	9,610	28,200	4,805
2019-01-28	9,580	9,580	9,460	9,480	28,900	4,740
2019-01-25	9,740	9,860	9,650	9,700	23,600	4,850
2019-01-24	9,630	9,780	9,630	9,760	28,700	4,880
2019-01-23	9,690	9,810	9,610	9,670	41,500	4,835
2019-01-22	9,840	9,870	9,740	9,770	19,100	4,885
2019-01-21	9,890	10,000	9,790	9,840	27,600	4,920
2019-01-18	9,800	10,050	9,800	9,890	25,700	4,945
2019-01-17	9,740	9,850	9,680	9,790	26,100	4,895
2019-01-16	9,730	9,850	9,700	9,810	26,500	4,905
2019-01-15	9,600	9,890	9,590	9,730	31,800	4,865
2019-01-11	9,700	9,770	9,590	9,620	28,600	4,810
2019-01-10	9,690	9,690	9,450	9,630	29,500	4,815
2019-01-09	9,480	9,770	9,480	9,690	47,000	4,845
2019-01-08	9,240	9,370	9,160	9,330	34,900	4,665
2019-01-07	9,360	9,430	9,200	9,220	38,000	4,610
2019-01-04	8,870	9,130	8,770	9,130	51,200	4,565

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