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 |
---|---|---|---|---|---|
2003/12/30 | 599 | 604 | 598 | 603 | 34,000 |
2003/12/29 | 593 | 598 | 591 | 598 | 36,000 |
2003/12/26 | 590 | 594 | 587 | 592 | 54,000 |
2003/12/25 | 585 | 589 | 582 | 585 | 84,000 |
2003/12/24 | 593 | 596 | 585 | 590 | 84,000 |
2003/12/22 | 601 | 601 | 598 | 600 | 110,000 |
2003/12/19 | 602 | 605 | 600 | 603 | 97,000 |
2003/12/18 | 604 | 608 | 601 | 606 | 77,000 |
2003/12/17 | 606 | 607 | 601 | 601 | 70,000 |
2003/12/16 | 604 | 610 | 602 | 604 | 65,000 |
2003/12/15 | 608 | 614 | 605 | 605 | 85,000 |
2003/12/12 | 609 | 614 | 601 | 608 | 204,000 |
2003/12/11 | 608 | 608 | 600 | 601 | 51,000 |
2003/12/10 | 614 | 614 | 601 | 601 | 52,000 |
2003/12/09 | 611 | 616 | 606 | 614 | 80,000 |
2003/12/08 | 607 | 611 | 606 | 608 | 92,000 |
2003/12/05 | 610 | 610 | 600 | 600 | 39,000 |
2003/12/04 | 609 | 614 | 605 | 608 | 43,000 |
2003/12/03 | 599 | 609 | 599 | 609 | 41,000 |
2003/12/02 | 611 | 613 | 603 | 609 | 55,000 |
2003/12/01 | 604 | 607 | 597 | 607 | 24,000 |
2003/11/28 | 605 | 605 | 599 | 605 | 52,000 |
2003/11/27 | 620 | 620 | 612 | 615 | 67,000 |
2003/11/26 | 606 | 620 | 601 | 617 | 100,000 |
2003/11/25 | 614 | 614 | 592 | 606 | 70,000 |
2003/11/21 | 594 | 599 | 590 | 590 | 48,000 |
2003/11/20 | 591 | 602 | 590 | 593 | 63,000 |
2003/11/19 | 576 | 608 | 570 | 590 | 60,000 |
2003/11/18 | 577 | 583 | 570 | 575 | 52,000 |
2003/11/17 | 602 | 602 | 581 | 584 | 43,000 |
2003/11/14 | 610 | 620 | 602 | 608 | 97,000 |
2003/11/13 | 600 | 605 | 598 | 600 | 46,000 |
2003/11/12 | 601 | 611 | 594 | 596 | 73,000 |
2003/11/11 | 609 | 609 | 590 | 602 | 68,000 |
2003/11/10 | 610 | 611 | 600 | 600 | 92,000 |
2003/11/07 | 607 | 613 | 607 | 611 | 64,000 |
2003/11/06 | 608 | 612 | 607 | 612 | 71,000 |
2003/11/05 | 620 | 620 | 612 | 618 | 41,000 |
2003/11/04 | 614 | 627 | 610 | 620 | 80,000 |
2003/10/31 | 623 | 624 | 613 | 613 | 50,000 |
2003/10/30 | 625 | 627 | 623 | 623 | 34,000 |
2003/10/29 | 626 | 637 | 625 | 629 | 70,000 |
2003/10/28 | 626 | 640 | 626 | 627 | 37,000 |
2003/10/27 | 631 | 636 | 621 | 621 | 66,000 |
2003/10/24 | 624 | 633 | 620 | 628 | 93,000 |
2003/10/23 | 644 | 646 | 621 | 621 | 140,000 |
2003/10/22 | 665 | 667 | 651 | 654 | 102,000 |
2003/10/21 | 667 | 667 | 660 | 662 | 63,000 |
2003/10/20 | 663 | 670 | 662 | 663 | 59,000 |
2003/10/17 | 668 | 672 | 662 | 662 | 83,000 |
2003/10/16 | 667 | 673 | 665 | 673 | 89,000 |
2003/10/15 | 671 | 673 | 664 | 664 | 87,000 |
2003/10/14 | 679 | 681 | 665 | 665 | 72,000 |
2003/10/10 | 655 | 679 | 655 | 679 | 124,000 |
2003/10/09 | 665 | 670 | 661 | 661 | 39,000 |
2003/10/08 | 674 | 674 | 664 | 664 | 113,000 |
2003/10/07 | 674 | 674 | 672 | 673 | 57,000 |
2003/10/06 | 671 | 677 | 671 | 673 | 66,000 |
2003/10/03 | 675 | 677 | 671 | 671 | 41,000 |
2003/10/02 | 675 | 686 | 673 | 673 | 85,000 |
2003/10/01 | 664 | 670 | 660 | 668 | 74,000 |
2003/09/30 | 665 | 675 | 657 | 660 | 40,000 |
2003/09/29 | 680 | 681 | 655 | 655 | 63,000 |
2003/09/26 | 689 | 691 | 680 | 684 | 69,000 |
2003/09/25 | 685 | 703 | 685 | 693 | 91,000 |
2003/09/24 | 690 | 698 | 687 | 687 | 53,000 |
2003/09/22 | 701 | 701 | 683 | 685 | 93,000 |
2003/09/19 | 698 | 705 | 695 | 699 | 169,000 |
2003/09/18 | 687 | 700 | 687 | 698 | 89,000 |
2003/09/17 | 696 | 703 | 691 | 696 | 92,000 |
2003/09/16 | 702 | 704 | 684 | 690 | 105,000 |
2003/09/12 | 704 | 704 | 698 | 698 | 221,000 |
2003/09/11 | 691 | 702 | 690 | 694 | 49,000 |
2003/09/10 | 696 | 703 | 695 | 697 | 58,000 |
2003/09/09 | 708 | 709 | 696 | 696 | 87,000 |
2003/09/08 | 689 | 699 | 681 | 699 | 136,000 |
2003/09/05 | 718 | 718 | 688 | 689 | 155,000 |
2003/09/04 | 670 | 731 | 670 | 716 | 266,000 |
2003/09/03 | 655 | 665 | 655 | 663 | 93,000 |
2003/09/02 | 658 | 664 | 651 | 651 | 98,000 |
2003/09/01 | 647 | 658 | 646 | 655 | 46,000 |
2003/08/29 | 644 | 654 | 644 | 646 | 47,000 |
2003/08/28 | 652 | 657 | 644 | 644 | 49,000 |
2003/08/27 | 663 | 663 | 652 | 652 | 55,000 |
2003/08/26 | 659 | 662 | 652 | 653 | 52,000 |
2003/08/25 | 656 | 666 | 653 | 653 | 50,000 |
2003/08/22 | 675 | 675 | 655 | 655 | 55,000 |
2003/08/21 | 675 | 675 | 665 | 672 | 43,000 |
2003/08/20 | 672 | 672 | 662 | 667 | 35,000 |
2003/08/19 | 667 | 674 | 665 | 669 | 51,000 |
2003/08/18 | 669 | 669 | 659 | 665 | 31,000 |
2003/08/15 | 654 | 662 | 648 | 649 | 49,000 |
2003/08/14 | 654 | 666 | 654 | 654 | 86,000 |
2003/08/13 | 644 | 652 | 643 | 650 | 32,000 |
2003/08/12 | 649 | 649 | 640 | 640 | 46,000 |
2003/08/11 | 645 | 650 | 637 | 638 | 71,000 |
2003/08/08 | 643 | 656 | 643 | 643 | 59,000 |
2003/08/07 | 645 | 651 | 645 | 647 | 61,000 |
2003/08/06 | 656 | 656 | 643 | 653 | 35,000 |
2003/08/05 | 667 | 672 | 651 | 656 | 86,000 |
2003/08/04 | 674 | 680 | 670 | 675 | 43,000 |
2003/08/01 | 677 | 685 | 672 | 675 | 65,000 |
2003/07/31 | 671 | 681 | 665 | 666 | 88,000 |
2003/07/30 | 685 | 696 | 670 | 670 | 146,000 |
2003/07/29 | 697 | 703 | 690 | 690 | 92,000 |
2003/07/28 | 680 | 694 | 679 | 690 | 87,000 |
2003/07/25 | 671 | 680 | 667 | 672 | 49,000 |
2003/07/24 | 664 | 678 | 664 | 671 | 57,000 |
2003/07/23 | 669 | 690 | 666 | 668 | 67,000 |
2003/07/22 | 680 | 681 | 667 | 670 | 107,000 |
2003/07/18 | 694 | 700 | 689 | 689 | 52,000 |
2003/07/17 | 696 | 698 | 680 | 692 | 88,000 |
2003/07/16 | 710 | 717 | 696 | 696 | 120,000 |
2003/07/15 | 700 | 710 | 700 | 705 | 114,000 |
2003/07/14 | 695 | 708 | 695 | 698 | 64,000 |
2003/07/11 | 700 | 700 | 682 | 695 | 61,000 |
2003/07/10 | 700 | 714 | 697 | 700 | 131,000 |
2003/07/09 | 682 | 700 | 676 | 696 | 74,000 |
2003/07/08 | 706 | 707 | 686 | 690 | 114,000 |
2003/07/07 | 705 | 710 | 700 | 708 | 127,000 |
2003/07/04 | 691 | 698 | 691 | 697 | 67,000 |
2003/07/03 | 710 | 710 | 690 | 698 | 194,000 |
2003/07/02 | 676 | 702 | 676 | 697 | 152,000 |
2003/07/01 | 661 | 672 | 658 | 672 | 105,000 |
2003/06/30 | 672 | 672 | 661 | 661 | 85,000 |
2003/06/27 | 670 | 675 | 660 | 671 | 57,000 |
2003/06/26 | 660 | 661 | 658 | 660 | 45,000 |
2003/06/25 | 656 | 664 | 652 | 652 | 53,000 |
2003/06/24 | 660 | 665 | 651 | 655 | 121,000 |
2003/06/23 | 673 | 675 | 665 | 665 | 73,000 |
2003/06/20 | 670 | 675 | 666 | 670 | 59,000 |
2003/06/19 | 672 | 676 | 662 | 671 | 52,000 |
2003/06/18 | 674 | 674 | 670 | 672 | 60,000 |
2003/06/17 | 670 | 672 | 658 | 659 | 50,000 |
2003/06/16 | 673 | 673 | 660 | 670 | 39,000 |
2003/06/13 | 679 | 680 | 670 | 670 | 231,000 |
2003/06/12 | 670 | 680 | 668 | 669 | 100,000 |
2003/06/11 | 680 | 683 | 674 | 674 | 66,000 |
2003/06/10 | 670 | 677 | 650 | 677 | 104,000 |
2003/06/09 | 685 | 685 | 675 | 678 | 45,000 |
2003/06/06 | 679 | 685 | 674 | 685 | 53,000 |
2003/06/05 | 684 | 685 | 680 | 681 | 84,000 |
2003/06/04 | 674 | 682 | 674 | 680 | 96,000 |
2003/06/03 | 673 | 676 | 670 | 673 | 73,000 |
2003/06/02 | 668 | 682 | 668 | 670 | 117,000 |
2003/05/30 | 675 | 675 | 667 | 668 | 99,000 |
2003/05/29 | 656 | 675 | 655 | 672 | 108,000 |
2003/05/28 | 668 | 670 | 656 | 656 | 121,000 |
2003/05/27 | 668 | 673 | 660 | 663 | 125,000 |
2003/05/26 | 636 | 666 | 636 | 661 | 142,000 |
2003/05/23 | 635 | 643 | 630 | 630 | 130,000 |
2003/05/22 | 615 | 635 | 610 | 635 | 142,000 |
2003/05/21 | 620 | 629 | 607 | 607 | 97,000 |
2003/05/20 | 610 | 621 | 606 | 621 | 33,000 |
2003/05/19 | 630 | 630 | 606 | 610 | 65,000 |
2003/05/16 | 626 | 631 | 623 | 630 | 21,000 |
2003/05/15 | 637 | 639 | 613 | 620 | 95,000 |
2003/05/14 | 624 | 649 | 624 | 649 | 79,000 |
2003/05/13 | 625 | 637 | 625 | 634 | 88,000 |
2003/05/12 | 612 | 625 | 608 | 622 | 50,000 |
2003/05/09 | 598 | 608 | 592 | 608 | 51,000 |
2003/05/08 | 601 | 606 | 588 | 588 | 54,000 |
2003/05/07 | 610 | 615 | 608 | 611 | 34,000 |
2003/05/06 | 598 | 611 | 598 | 611 | 59,000 |
2003/05/02 | 603 | 610 | 586 | 586 | 78,000 |
2003/05/01 | 615 | 616 | 606 | 613 | 32,000 |
2003/04/30 | 607 | 615 | 602 | 602 | 70,000 |
2003/04/28 | 609 | 609 | 601 | 607 | 45,000 |
2003/04/25 | 616 | 616 | 603 | 603 | 51,000 |
2003/04/24 | 620 | 628 | 616 | 619 | 52,000 |
2003/04/23 | 627 | 630 | 620 | 625 | 125,000 |
2003/04/22 | 627 | 630 | 616 | 619 | 69,000 |
2003/04/21 | 621 | 629 | 610 | 626 | 116,000 |
2003/04/18 | 601 | 621 | 601 | 620 | 67,000 |
2003/04/17 | 625 | 630 | 616 | 621 | 111,000 |
2003/04/16 | 586 | 636 | 580 | 636 | 184,000 |
2003/04/15 | 582 | 590 | 578 | 586 | 72,000 |
2003/04/14 | 589 | 589 | 571 | 571 | 49,000 |
2003/04/11 | 570 | 582 | 569 | 579 | 50,000 |
2003/04/10 | 582 | 582 | 570 | 570 | 32,000 |
2003/04/09 | 583 | 585 | 579 | 584 | 58,000 |
2003/04/08 | 591 | 591 | 582 | 591 | 34,000 |
2003/04/07 | 597 | 598 | 591 | 591 | 36,000 |
2003/04/04 | 587 | 595 | 584 | 594 | 41,000 |
2003/04/03 | 598 | 598 | 584 | 587 | 52,000 |
2003/04/02 | 579 | 589 | 569 | 589 | 46,000 |
2003/04/01 | 556 | 576 | 556 | 569 | 40,000 |
2003/03/31 | 578 | 583 | 560 | 560 | 45,000 |
2003/03/28 | 577 | 598 | 577 | 598 | 68,000 |
2003/03/27 | 579 | 587 | 567 | 577 | 66,000 |
2003/03/26 | 574 | 575 | 564 | 575 | 75,000 |
2003/03/25 | 565 | 575 | 554 | 569 | 72,000 |
2003/03/24 | 560 | 575 | 560 | 575 | 76,000 |
2003/03/20 | 534 | 560 | 533 | 560 | 69,000 |
2003/03/19 | 540 | 540 | 521 | 526 | 143,000 |
2003/03/18 | 536 | 554 | 536 | 540 | 60,000 |
2003/03/17 | 543 | 544 | 535 | 535 | 51,000 |
2003/03/14 | 543 | 550 | 543 | 544 | 284,000 |
2003/03/13 | 547 | 555 | 542 | 543 | 47,000 |
2003/03/12 | 539 | 572 | 539 | 547 | 95,000 |
2003/03/11 | 573 | 577 | 549 | 549 | 72,000 |
2003/03/10 | 570 | 575 | 564 | 573 | 82,000 |
2003/03/07 | 580 | 593 | 580 | 580 | 58,000 |
2003/03/06 | 585 | 593 | 585 | 587 | 79,000 |
2003/03/05 | 585 | 595 | 585 | 593 | 33,000 |
2003/03/04 | 595 | 599 | 588 | 594 | 96,000 |
2003/03/03 | 594 | 594 | 585 | 587 | 45,000 |
2003/02/28 | 596 | 597 | 594 | 594 | 52,000 |
2003/02/27 | 596 | 600 | 594 | 597 | 54,000 |
2003/02/26 | 589 | 596 | 589 | 596 | 61,000 |
2003/02/25 | 596 | 596 | 583 | 584 | 70,000 |
2003/02/24 | 604 | 610 | 601 | 601 | 63,000 |
2003/02/21 | 618 | 623 | 604 | 604 | 85,000 |
2003/02/20 | 615 | 625 | 613 | 617 | 76,000 |
2003/02/19 | 621 | 625 | 617 | 617 | 72,000 |
2003/02/18 | 631 | 633 | 616 | 621 | 106,000 |
2003/02/17 | 625 | 634 | 625 | 630 | 157,000 |
2003/02/14 | 610 | 618 | 607 | 616 | 180,000 |
2003/02/13 | 611 | 622 | 610 | 611 | 168,000 |
2003/02/12 | 604 | 616 | 604 | 611 | 163,000 |
2003/02/10 | 598 | 602 | 590 | 602 | 68,000 |
2003/02/07 | 582 | 599 | 582 | 596 | 112,000 |
2003/02/06 | 580 | 585 | 579 | 581 | 129,000 |
2003/02/05 | 568 | 584 | 568 | 578 | 99,000 |
2003/02/04 | 564 | 584 | 564 | 572 | 116,000 |
2003/02/03 | 540 | 569 | 532 | 563 | 123,000 |
2003/01/31 | 549 | 549 | 540 | 540 | 118,000 |
2003/01/30 | 558 | 563 | 550 | 550 | 89,000 |
2003/01/29 | 572 | 576 | 554 | 556 | 99,000 |
2003/01/28 | 568 | 582 | 568 | 573 | 157,000 |
2003/01/27 | 603 | 606 | 587 | 587 | 127,000 |
2003/01/24 | 612 | 619 | 607 | 607 | 90,000 |
2003/01/23 | 606 | 618 | 605 | 616 | 76,000 |
2003/01/22 | 614 | 615 | 607 | 609 | 73,000 |
2003/01/21 | 592 | 620 | 592 | 618 | 134,000 |
2003/01/20 | 613 | 613 | 592 | 593 | 223,000 |
2003/01/17 | 620 | 639 | 614 | 614 | 212,000 |
2003/01/16 | 573 | 620 | 573 | 618 | 412,000 |
2003/01/15 | 558 | 576 | 554 | 572 | 120,000 |
2003/01/14 | 545 | 554 | 543 | 548 | 48,000 |
2003/01/10 | 552 | 555 | 545 | 545 | 87,000 |
2003/01/09 | 540 | 547 | 540 | 547 | 51,000 |
2003/01/08 | 550 | 552 | 540 | 540 | 63,000 |
2003/01/07 | 561 | 566 | 560 | 560 | 94,000 |
2003/01/06 | 538 | 560 | 538 | 560 | 46,000 |