持田製薬(4534)の株価時系列情報
持田製薬(4534)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 450 | 451 | 450 | 450 | 14,000 |
1998/12/29 | 451 | 451 | 450 | 451 | 19,000 |
1998/12/28 | 456 | 456 | 451 | 451 | 6,000 |
1998/12/25 | 451 | 463 | 451 | 463 | 17,000 |
1998/12/24 | 451 | 463 | 451 | 451 | 28,000 |
1998/12/22 | 463 | 463 | 451 | 451 | 34,000 |
1998/12/21 | 451 | 463 | 451 | 463 | 22,000 |
1998/12/18 | 450 | 457 | 450 | 451 | 35,000 |
1998/12/17 | 458 | 458 | 451 | 451 | 28,000 |
1998/12/16 | 455 | 465 | 455 | 463 | 61,000 |
1998/12/15 | 470 | 470 | 450 | 450 | 69,000 |
1998/12/14 | 480 | 482 | 475 | 475 | 25,000 |
1998/12/11 | 480 | 485 | 480 | 481 | 62,000 |
1998/12/10 | 489 | 490 | 485 | 485 | 20,000 |
1998/12/09 | 480 | 490 | 480 | 490 | 11,000 |
1998/12/08 | 491 | 491 | 488 | 490 | 30,000 |
1998/12/07 | 480 | 491 | 480 | 491 | 8,000 |
1998/12/04 | 500 | 500 | 488 | 488 | 26,000 |
1998/12/03 | 505 | 510 | 498 | 499 | 54,000 |
1998/12/02 | 500 | 505 | 498 | 505 | 46,000 |
1998/12/01 | 500 | 500 | 496 | 498 | 22,000 |
1998/11/30 | 510 | 510 | 500 | 508 | 22,000 |
1998/11/27 | 505 | 508 | 502 | 508 | 51,000 |
1998/11/26 | 505 | 505 | 497 | 505 | 24,000 |
1998/11/25 | 505 | 505 | 500 | 504 | 19,000 |
1998/11/24 | 495 | 510 | 485 | 505 | 35,000 |
1998/11/20 | 486 | 490 | 486 | 490 | 9,000 |
1998/11/19 | 490 | 495 | 473 | 476 | 27,000 |
1998/11/18 | 478 | 478 | 470 | 470 | 29,000 |
1998/11/17 | 478 | 478 | 475 | 475 | 31,000 |
1998/11/16 | 478 | 478 | 475 | 478 | 14,000 |
1998/11/13 | 471 | 479 | 471 | 478 | 22,000 |
1998/11/12 | 475 | 480 | 470 | 470 | 24,000 |
1998/11/11 | 480 | 488 | 475 | 481 | 8,000 |
1998/11/10 | 483 | 483 | 470 | 480 | 19,000 |
1998/11/09 | 508 | 508 | 482 | 492 | 48,000 |
1998/11/06 | 505 | 515 | 503 | 508 | 16,000 |
1998/11/05 | 510 | 510 | 505 | 505 | 24,000 |
1998/11/04 | 510 | 513 | 502 | 503 | 45,000 |
1998/11/02 | 502 | 505 | 501 | 502 | 35,000 |
1998/10/30 | 504 | 508 | 502 | 502 | 20,000 |
1998/10/29 | 502 | 520 | 501 | 501 | 30,000 |
1998/10/28 | 502 | 510 | 502 | 502 | 21,000 |
1998/10/27 | 510 | 519 | 502 | 503 | 47,000 |
1998/10/26 | 520 | 520 | 500 | 515 | 128,000 |
1998/10/23 | 474 | 490 | 460 | 490 | 144,000 |
1998/10/22 | 444 | 450 | 429 | 435 | 124,000 |
1998/10/21 | 421 | 438 | 420 | 438 | 124,000 |
1998/10/20 | 442 | 442 | 420 | 421 | 13,000 |
1998/10/19 | 430 | 433 | 430 | 432 | 15,000 |
1998/10/16 | 425 | 425 | 420 | 420 | 15,000 |
1998/10/15 | 425 | 425 | 420 | 420 | 9,000 |
1998/10/14 | 425 | 432 | 420 | 420 | 14,000 |
1998/10/13 | 440 | 440 | 420 | 421 | 30,000 |
1998/10/12 | 435 | 435 | 428 | 435 | 63,000 |
1998/10/09 | 425 | 430 | 425 | 430 | 29,000 |
1998/10/08 | 425 | 430 | 425 | 425 | 25,000 |
1998/10/07 | 429 | 435 | 420 | 430 | 34,000 |
1998/10/06 | 413 | 442 | 410 | 430 | 23,000 |
1998/10/05 | 427 | 430 | 420 | 430 | 25,000 |
1998/10/02 | 426 | 435 | 411 | 427 | 42,000 |
1998/10/01 | 441 | 441 | 426 | 426 | 34,000 |
1998/09/30 | 442 | 442 | 438 | 442 | 32,000 |
1998/09/29 | 444 | 444 | 437 | 442 | 26,000 |
1998/09/28 | 450 | 450 | 440 | 445 | 62,000 |
1998/09/25 | 456 | 457 | 450 | 450 | 16,000 |
1998/09/24 | 460 | 460 | 456 | 460 | 75,000 |
1998/09/22 | 460 | 460 | 450 | 460 | 49,000 |
1998/09/21 | 470 | 470 | 460 | 460 | 24,000 |
1998/09/18 | 480 | 480 | 470 | 470 | 29,000 |
1998/09/17 | 480 | 480 | 476 | 480 | 23,000 |
1998/09/16 | 476 | 490 | 476 | 480 | 14,000 |
1998/09/14 | 520 | 520 | 470 | 480 | 17,000 |
1998/09/11 | 460 | 485 | 460 | 475 | 120,000 |
1998/09/10 | 512 | 522 | 512 | 512 | 22,000 |
1998/09/09 | 522 | 522 | 521 | 522 | 10,000 |
1998/09/08 | 522 | 522 | 520 | 522 | 37,000 |
1998/09/07 | 516 | 522 | 516 | 519 | 28,000 |
1998/09/04 | 522 | 522 | 519 | 522 | 9,000 |
1998/09/03 | 525 | 530 | 519 | 522 | 17,000 |
1998/09/02 | 535 | 540 | 530 | 530 | 16,000 |
1998/09/01 | 511 | 530 | 503 | 525 | 37,000 |
1998/08/31 | 528 | 545 | 528 | 544 | 19,000 |
1998/08/28 | 521 | 521 | 508 | 508 | 54,000 |
1998/08/27 | 526 | 545 | 521 | 527 | 24,000 |
1998/08/26 | 542 | 545 | 529 | 529 | 26,000 |
1998/08/25 | 541 | 545 | 540 | 540 | 16,000 |
1998/08/24 | 544 | 544 | 540 | 540 | 18,000 |
1998/08/21 | 545 | 545 | 539 | 544 | 18,000 |
1998/08/20 | 525 | 550 | 525 | 545 | 35,000 |
1998/08/19 | 545 | 545 | 520 | 520 | 69,000 |
1998/08/18 | 545 | 545 | 535 | 535 | 21,000 |
1998/08/17 | 539 | 544 | 521 | 530 | 36,000 |
1998/08/14 | 526 | 540 | 526 | 529 | 26,000 |
1998/08/13 | 545 | 545 | 525 | 538 | 46,000 |
1998/08/12 | 550 | 550 | 545 | 549 | 51,000 |
1998/08/11 | 547 | 547 | 533 | 540 | 29,000 |
1998/08/10 | 544 | 544 | 526 | 537 | 31,000 |
1998/08/07 | 543 | 544 | 540 | 543 | 26,000 |
1998/08/06 | 538 | 544 | 538 | 544 | 33,000 |
1998/08/05 | 525 | 529 | 525 | 529 | 33,000 |
1998/08/04 | 536 | 538 | 525 | 526 | 69,000 |
1998/08/03 | 531 | 531 | 526 | 526 | 19,000 |
1998/07/31 | 535 | 535 | 525 | 529 | 31,000 |
1998/07/30 | 544 | 545 | 539 | 539 | 11,000 |
1998/07/29 | 530 | 544 | 529 | 544 | 13,000 |
1998/07/28 | 526 | 530 | 525 | 530 | 15,000 |
1998/07/27 | 532 | 532 | 525 | 528 | 48,000 |
1998/07/24 | 530 | 532 | 526 | 532 | 28,000 |
1998/07/23 | 530 | 534 | 530 | 532 | 8,000 |
1998/07/22 | 538 | 540 | 531 | 532 | 22,000 |
1998/07/21 | 555 | 555 | 536 | 539 | 27,000 |
1998/07/17 | 555 | 555 | 536 | 550 | 16,000 |
1998/07/16 | 538 | 560 | 530 | 555 | 46,000 |
1998/07/15 | 559 | 559 | 550 | 559 | 12,000 |
1998/07/14 | 543 | 545 | 525 | 526 | 123,000 |
1998/07/13 | 530 | 542 | 530 | 542 | 10,000 |
1998/07/10 | 560 | 560 | 525 | 525 | 35,000 |
1998/07/09 | 570 | 575 | 570 | 574 | 11,000 |
1998/07/08 | 573 | 577 | 570 | 571 | 25,000 |
1998/07/07 | 570 | 575 | 570 | 570 | 22,000 |
1998/07/06 | 571 | 572 | 570 | 570 | 24,000 |
1998/07/03 | 567 | 575 | 567 | 570 | 23,000 |
1998/07/02 | 550 | 590 | 550 | 575 | 84,000 |
1998/07/01 | 540 | 550 | 540 | 550 | 20,000 |
1998/06/30 | 540 | 542 | 530 | 540 | 21,000 |
1998/06/29 | 525 | 526 | 525 | 526 | 3,000 |
1998/06/26 | 525 | 526 | 525 | 525 | 18,000 |
1998/06/25 | 525 | 540 | 525 | 540 | 32,000 |
1998/06/24 | 525 | 525 | 521 | 521 | 17,000 |
1998/06/23 | 530 | 545 | 521 | 525 | 13,000 |
1998/06/22 | 547 | 547 | 540 | 540 | 21,000 |
1998/06/19 | 524 | 530 | 522 | 530 | 18,000 |
1998/06/18 | 530 | 530 | 520 | 530 | 47,000 |
1998/06/17 | 529 | 530 | 520 | 520 | 17,000 |
1998/06/16 | 513 | 529 | 513 | 529 | 10,000 |
1998/06/15 | 547 | 547 | 530 | 530 | 5,000 |
1998/06/12 | 520 | 528 | 515 | 528 | 83,000 |
1998/06/11 | 540 | 540 | 540 | 540 | 11,000 |
1998/06/10 | 549 | 549 | 530 | 540 | 7,000 |
1998/06/09 | 522 | 549 | 522 | 549 | 6,000 |
1998/06/08 | 530 | 550 | 525 | 550 | 20,000 |
1998/06/05 | 523 | 533 | 523 | 524 | 16,000 |
1998/06/04 | 525 | 525 | 520 | 522 | 28,000 |
1998/06/03 | 550 | 550 | 525 | 525 | 14,000 |
1998/06/02 | 560 | 560 | 520 | 525 | 18,000 |
1998/06/01 | 560 | 560 | 550 | 550 | 29,000 |
1998/05/29 | 559 | 560 | 540 | 560 | 14,000 |
1998/05/28 | 520 | 560 | 517 | 560 | 23,000 |
1998/05/27 | 525 | 525 | 520 | 520 | 28,000 |
1998/05/26 | 521 | 522 | 520 | 522 | 12,000 |
1998/05/25 | 533 | 533 | 525 | 525 | 18,000 |
1998/05/22 | 557 | 557 | 541 | 541 | 17,000 |
1998/05/21 | 553 | 560 | 552 | 559 | 13,000 |
1998/05/20 | 563 | 563 | 533 | 563 | 10,000 |
1998/05/19 | 540 | 540 | 533 | 533 | 5,000 |
1998/05/18 | 563 | 563 | 530 | 530 | 7,000 |
1998/05/15 | 564 | 564 | 550 | 553 | 43,000 |
1998/05/14 | 546 | 550 | 536 | 546 | 26,000 |
1998/05/13 | 533 | 540 | 532 | 540 | 12,000 |
1998/05/12 | 545 | 545 | 526 | 526 | 11,000 |
1998/05/11 | 521 | 521 | 512 | 512 | 20,000 |
1998/05/08 | 516 | 524 | 516 | 520 | 9,000 |
1998/05/07 | 515 | 516 | 505 | 513 | 32,000 |
1998/05/06 | 556 | 556 | 532 | 532 | 16,000 |
1998/05/01 | 525 | 526 | 525 | 526 | 12,000 |
1998/04/30 | 526 | 526 | 510 | 510 | 55,000 |
1998/04/28 | 534 | 534 | 524 | 526 | 24,000 |
1998/04/27 | 541 | 543 | 540 | 540 | 36,000 |
1998/04/24 | 546 | 551 | 546 | 550 | 20,000 |
1998/04/23 | 560 | 560 | 541 | 551 | 65,000 |
1998/04/22 | 553 | 560 | 551 | 560 | 19,000 |
1998/04/21 | 552 | 560 | 552 | 560 | 11,000 |
1998/04/20 | 565 | 565 | 550 | 552 | 16,000 |
1998/04/17 | 573 | 575 | 565 | 565 | 31,000 |
1998/04/16 | 561 | 578 | 561 | 568 | 29,000 |
1998/04/15 | 562 | 565 | 560 | 560 | 50,000 |
1998/04/14 | 572 | 572 | 555 | 555 | 26,000 |
1998/04/13 | 590 | 591 | 580 | 580 | 6,000 |
1998/04/10 | 584 | 591 | 584 | 591 | 6,000 |
1998/04/09 | 599 | 599 | 561 | 594 | 31,000 |
1998/04/08 | 588 | 610 | 588 | 610 | 32,000 |
1998/04/07 | 562 | 600 | 562 | 590 | 18,000 |
1998/04/06 | 555 | 572 | 555 | 565 | 14,000 |
1998/04/03 | 562 | 580 | 560 | 560 | 27,000 |
1998/04/02 | 610 | 610 | 550 | 550 | 44,000 |
1998/04/01 | 614 | 614 | 600 | 600 | 35,000 |
1998/03/31 | 603 | 603 | 600 | 600 | 31,000 |
1998/03/30 | 603 | 630 | 602 | 602 | 22,000 |
1998/03/27 | 605 | 610 | 601 | 602 | 54,000 |
1998/03/26 | 610 | 627 | 610 | 625 | 15,000 |
1998/03/25 | 611 | 615 | 606 | 607 | 62,000 |
1998/03/24 | 622 | 622 | 612 | 612 | 15,000 |
1998/03/23 | 632 | 640 | 617 | 617 | 26,000 |
1998/03/20 | 611 | 632 | 611 | 632 | 13,000 |
1998/03/19 | 621 | 625 | 617 | 617 | 31,000 |
1998/03/18 | 639 | 639 | 636 | 639 | 30,000 |
1998/03/17 | 627 | 634 | 627 | 634 | 3,000 |
1998/03/16 | 635 | 640 | 606 | 617 | 24,000 |
1998/03/13 | 600 | 640 | 600 | 636 | 53,000 |
1998/03/12 | 610 | 610 | 606 | 606 | 27,000 |
1998/03/11 | 620 | 620 | 611 | 611 | 78,000 |
1998/03/10 | 621 | 625 | 620 | 620 | 243,000 |
1998/03/09 | 640 | 640 | 620 | 620 | 8,000 |
1998/03/06 | 611 | 645 | 611 | 640 | 34,000 |
1998/03/05 | 630 | 631 | 626 | 626 | 22,000 |
1998/03/04 | 650 | 651 | 645 | 650 | 26,000 |
1998/03/03 | 640 | 678 | 630 | 670 | 97,000 |
1998/03/02 | 620 | 640 | 620 | 640 | 33,000 |
1998/02/27 | 615 | 630 | 615 | 615 | 16,000 |
1998/02/26 | 637 | 637 | 620 | 630 | 30,000 |
1998/02/25 | 600 | 610 | 592 | 600 | 32,000 |
1998/02/24 | 621 | 621 | 600 | 600 | 46,000 |
1998/02/23 | 620 | 620 | 615 | 620 | 8,000 |
1998/02/20 | 619 | 630 | 618 | 630 | 61,000 |
1998/02/19 | 620 | 621 | 617 | 618 | 56,000 |
1998/02/18 | 619 | 640 | 610 | 640 | 14,000 |
1998/02/17 | 620 | 630 | 601 | 606 | 14,000 |
1998/02/16 | 650 | 660 | 635 | 640 | 23,000 |
1998/02/13 | 680 | 680 | 635 | 651 | 36,000 |
1998/02/12 | 643 | 689 | 638 | 680 | 75,000 |
1998/02/10 | 640 | 650 | 637 | 640 | 41,000 |
1998/02/09 | 629 | 640 | 629 | 640 | 64,000 |
1998/02/06 | 601 | 629 | 600 | 629 | 18,000 |
1998/02/05 | 599 | 601 | 599 | 600 | 15,000 |
1998/02/04 | 629 | 635 | 610 | 610 | 47,000 |
1998/02/03 | 567 | 610 | 567 | 610 | 52,000 |
1998/02/02 | 580 | 594 | 550 | 550 | 39,000 |
1998/01/30 | 600 | 620 | 580 | 580 | 30,000 |
1998/01/29 | 630 | 631 | 620 | 620 | 24,000 |
1998/01/28 | 628 | 648 | 628 | 640 | 51,000 |
1998/01/27 | 610 | 630 | 600 | 628 | 34,000 |
1998/01/26 | 580 | 620 | 580 | 615 | 39,000 |
1998/01/23 | 579 | 580 | 570 | 580 | 18,000 |
1998/01/22 | 567 | 581 | 567 | 580 | 28,000 |
1998/01/21 | 559 | 575 | 551 | 557 | 76,000 |
1998/01/20 | 575 | 585 | 575 | 580 | 16,000 |
1998/01/19 | 532 | 570 | 532 | 570 | 45,000 |
1998/01/16 | 532 | 545 | 530 | 530 | 54,000 |
1998/01/14 | 549 | 549 | 532 | 532 | 9,000 |
1998/01/13 | 549 | 549 | 540 | 549 | 15,000 |
1998/01/12 | 515 | 549 | 515 | 549 | 10,000 |
1998/01/09 | 530 | 530 | 525 | 526 | 4,000 |
1998/01/08 | 515 | 550 | 515 | 540 | 38,000 |
1998/01/07 | 505 | 517 | 505 | 515 | 35,000 |
1998/01/06 | 542 | 542 | 505 | 507 | 27,000 |
1998/01/05 | 531 | 541 | 531 | 541 | 4,000 |