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 |
|---|---|---|---|---|---|
| 2016/12/30 | 8,110 | 8,130 | 8,060 | 8,110 | 25,200 |
| 2016/12/29 | 8,110 | 8,160 | 8,060 | 8,090 | 19,700 |
| 2016/12/28 | 8,160 | 8,160 | 8,070 | 8,110 | 13,800 |
| 2016/12/27 | 8,070 | 8,170 | 8,050 | 8,160 | 18,000 |
| 2016/12/26 | 8,050 | 8,140 | 8,000 | 8,070 | 36,700 |
| 2016/12/22 | 8,010 | 8,050 | 7,970 | 7,970 | 17,200 |
| 2016/12/21 | 8,100 | 8,140 | 8,040 | 8,060 | 29,400 |
| 2016/12/20 | 7,940 | 8,170 | 7,940 | 8,120 | 28,400 |
| 2016/12/19 | 7,970 | 8,030 | 7,960 | 8,030 | 40,200 |
| 2016/12/16 | 7,990 | 7,990 | 7,890 | 7,960 | 49,000 |
| 2016/12/15 | 7,900 | 7,940 | 7,840 | 7,880 | 34,200 |
| 2016/12/14 | 7,930 | 8,040 | 7,870 | 7,900 | 41,900 |
| 2016/12/13 | 7,770 | 8,080 | 7,710 | 8,060 | 48,300 |
| 2016/12/12 | 7,750 | 7,790 | 7,710 | 7,780 | 37,300 |
| 2016/12/09 | 7,780 | 7,810 | 7,660 | 7,720 | 45,700 |
| 2016/12/08 | 7,940 | 7,940 | 7,820 | 7,850 | 25,900 |
| 2016/12/07 | 7,820 | 7,880 | 7,810 | 7,860 | 34,900 |
| 2016/12/06 | 7,820 | 7,830 | 7,720 | 7,770 | 39,100 |
| 2016/12/05 | 7,810 | 7,810 | 7,630 | 7,690 | 32,500 |
| 2016/12/02 | 7,890 | 7,970 | 7,810 | 7,840 | 33,500 |
| 2016/12/01 | 8,030 | 8,050 | 7,920 | 7,960 | 26,500 |
| 2016/11/30 | 8,010 | 8,020 | 7,930 | 7,950 | 33,000 |
| 2016/11/29 | 8,040 | 8,070 | 8,010 | 8,060 | 20,900 |
| 2016/11/28 | 8,010 | 8,060 | 7,930 | 8,040 | 27,300 |
| 2016/11/25 | 8,040 | 8,110 | 7,980 | 8,070 | 31,200 |
| 2016/11/24 | 8,200 | 8,210 | 8,010 | 8,040 | 17,300 |
| 2016/11/22 | 8,050 | 8,180 | 8,050 | 8,150 | 13,600 |
| 2016/11/21 | 8,070 | 8,160 | 8,070 | 8,120 | 13,700 |
| 2016/11/18 | 8,130 | 8,200 | 8,050 | 8,060 | 13,600 |
| 2016/11/17 | 8,000 | 8,130 | 8,000 | 8,120 | 13,500 |
| 2016/11/16 | 8,180 | 8,190 | 8,040 | 8,110 | 27,100 |
| 2016/11/15 | 8,090 | 8,130 | 8,020 | 8,080 | 18,100 |
| 2016/11/14 | 8,130 | 8,220 | 8,100 | 8,110 | 15,600 |
| 2016/11/11 | 8,160 | 8,310 | 8,160 | 8,230 | 47,300 |
| 2016/11/10 | 8,100 | 8,130 | 8,000 | 8,120 | 30,000 |
| 2016/11/09 | 7,900 | 8,030 | 7,610 | 7,700 | 42,800 |
| 2016/11/08 | 8,090 | 8,130 | 7,890 | 7,910 | 22,100 |
| 2016/11/07 | 7,970 | 8,080 | 7,970 | 8,050 | 29,400 |
| 2016/11/04 | 8,100 | 8,100 | 7,860 | 7,950 | 39,600 |
| 2016/11/02 | 8,280 | 8,280 | 8,060 | 8,130 | 31,900 |
| 2016/11/01 | 8,320 | 8,360 | 8,230 | 8,330 | 32,400 |
| 2016/10/31 | 8,360 | 8,440 | 8,230 | 8,230 | 43,500 |
| 2016/10/28 | 8,400 | 8,420 | 8,230 | 8,360 | 49,100 |
| 2016/10/27 | 8,240 | 8,360 | 8,240 | 8,350 | 35,500 |
| 2016/10/26 | 8,270 | 8,280 | 8,180 | 8,270 | 22,300 |
| 2016/10/25 | 8,190 | 8,280 | 8,160 | 8,270 | 30,100 |
| 2016/10/24 | 8,180 | 8,210 | 8,100 | 8,140 | 41,400 |
| 2016/10/21 | 8,240 | 8,250 | 8,180 | 8,220 | 31,000 |
| 2016/10/20 | 8,190 | 8,330 | 8,180 | 8,330 | 32,100 |
| 2016/10/19 | 8,330 | 8,360 | 8,250 | 8,280 | 34,800 |
| 2016/10/18 | 8,300 | 8,410 | 8,270 | 8,360 | 49,000 |
| 2016/10/17 | 8,060 | 8,160 | 8,050 | 8,150 | 23,200 |
| 2016/10/14 | 8,150 | 8,180 | 8,070 | 8,090 | 20,500 |
| 2016/10/13 | 8,160 | 8,200 | 8,060 | 8,200 | 27,700 |
| 2016/10/12 | 8,060 | 8,150 | 7,980 | 8,080 | 27,600 |
| 2016/10/11 | 8,070 | 8,120 | 8,040 | 8,100 | 14,900 |
| 2016/10/07 | 8,030 | 8,100 | 8,020 | 8,080 | 23,300 |
| 2016/10/06 | 8,210 | 8,210 | 8,080 | 8,120 | 24,300 |
| 2016/10/05 | 8,220 | 8,230 | 8,140 | 8,150 | 38,700 |
| 2016/10/04 | 7,970 | 8,110 | 7,910 | 8,050 | 42,800 |
| 2016/10/03 | 7,970 | 7,970 | 7,790 | 7,910 | 77,200 |
| 2016/09/30 | 7,900 | 7,990 | 7,870 | 7,900 | 57,500 |
| 2016/09/29 | 8,100 | 8,180 | 8,000 | 8,100 | 61,800 |
| 2016/09/28 | 8,280 | 8,290 | 8,130 | 8,190 | 32,300 |
| 2016/09/27 | 8,270 | 8,350 | 8,130 | 8,350 | 56,300 |
| 2016/09/26 | 8,400 | 8,440 | 8,340 | 8,360 | 29,700 |
| 2016/09/23 | 8,100 | 8,370 | 8,030 | 8,360 | 123,000 |
| 2016/09/21 | 8,080 | 8,220 | 8,020 | 8,160 | 69,700 |
| 2016/09/20 | 8,000 | 8,190 | 7,950 | 8,120 | 44,400 |
| 2016/09/16 | 8,000 | 8,080 | 7,990 | 8,030 | 45,400 |
| 2016/09/15 | 8,050 | 8,050 | 7,910 | 7,980 | 35,500 |
| 2016/09/14 | 8,090 | 8,200 | 8,050 | 8,060 | 47,200 |
| 2016/09/13 | 8,070 | 8,190 | 8,070 | 8,140 | 59,200 |
| 2016/09/12 | 8,030 | 8,150 | 8,000 | 8,070 | 49,100 |
| 2016/09/09 | 8,130 | 8,160 | 8,030 | 8,070 | 29,600 |
| 2016/09/08 | 8,180 | 8,180 | 8,030 | 8,140 | 32,500 |
| 2016/09/07 | 8,010 | 8,280 | 8,000 | 8,180 | 71,700 |
| 2016/09/06 | 7,860 | 8,080 | 7,860 | 8,050 | 45,100 |
| 2016/09/05 | 7,760 | 7,840 | 7,720 | 7,800 | 30,500 |
| 2016/09/02 | 7,690 | 7,830 | 7,690 | 7,810 | 47,700 |
| 2016/09/01 | 7,230 | 7,740 | 7,230 | 7,720 | 130,400 |
| 2016/08/31 | 7,210 | 7,240 | 7,010 | 7,150 | 88,900 |
| 2016/08/30 | 7,230 | 7,290 | 7,110 | 7,260 | 168,800 |
| 2016/08/29 | 7,450 | 7,450 | 7,200 | 7,270 | 47,800 |
| 2016/08/26 | 7,380 | 7,420 | 7,300 | 7,350 | 50,800 |
| 2016/08/25 | 7,490 | 7,550 | 7,360 | 7,430 | 47,400 |
| 2016/08/24 | 7,430 | 7,530 | 7,380 | 7,490 | 53,900 |
| 2016/08/23 | 7,130 | 7,400 | 7,080 | 7,370 | 59,600 |
| 2016/08/22 | 7,150 | 7,410 | 7,080 | 7,240 | 53,800 |
| 2016/08/19 | 7,190 | 7,320 | 7,110 | 7,220 | 52,600 |
| 2016/08/18 | 7,320 | 7,450 | 7,230 | 7,250 | 43,700 |
| 2016/08/17 | 7,450 | 7,500 | 7,400 | 7,470 | 35,800 |
| 2016/08/16 | 7,650 | 7,650 | 7,460 | 7,500 | 29,400 |
| 2016/08/15 | 7,780 | 7,850 | 7,630 | 7,660 | 29,000 |
| 2016/08/12 | 7,730 | 7,840 | 7,630 | 7,830 | 44,500 |
| 2016/08/10 | 7,720 | 7,720 | 7,540 | 7,610 | 38,100 |
| 2016/08/09 | 7,480 | 7,600 | 7,450 | 7,580 | 30,600 |
| 2016/08/08 | 7,560 | 7,600 | 7,370 | 7,470 | 50,300 |
| 2016/08/05 | 7,610 | 7,650 | 7,390 | 7,490 | 35,000 |
| 2016/08/04 | 7,700 | 7,720 | 7,480 | 7,540 | 42,300 |
| 2016/08/03 | 8,010 | 8,020 | 7,710 | 7,720 | 32,800 |
| 2016/08/02 | 7,890 | 8,120 | 7,870 | 8,010 | 44,600 |
| 2016/08/01 | 7,870 | 7,990 | 7,750 | 7,930 | 56,400 |
| 2016/07/29 | 8,000 | 8,020 | 7,830 | 7,850 | 44,100 |
| 2016/07/28 | 8,020 | 8,140 | 7,970 | 7,970 | 29,100 |
| 2016/07/27 | 8,140 | 8,170 | 8,010 | 8,020 | 22,800 |
| 2016/07/26 | 8,100 | 8,170 | 8,010 | 8,090 | 34,500 |
| 2016/07/25 | 8,190 | 8,240 | 8,070 | 8,120 | 32,400 |
| 2016/07/22 | 8,100 | 8,210 | 8,100 | 8,190 | 23,300 |
| 2016/07/21 | 8,330 | 8,360 | 8,160 | 8,200 | 21,800 |
| 2016/07/20 | 8,210 | 8,360 | 8,210 | 8,330 | 50,600 |
| 2016/07/19 | 8,230 | 8,380 | 8,220 | 8,360 | 57,500 |
| 2016/07/15 | 8,580 | 8,590 | 8,330 | 8,360 | 45,500 |
| 2016/07/14 | 8,420 | 8,680 | 8,420 | 8,590 | 41,400 |
| 2016/07/13 | 8,810 | 8,810 | 8,450 | 8,480 | 61,100 |
| 2016/07/12 | 8,880 | 8,940 | 8,690 | 8,700 | 38,700 |
| 2016/07/11 | 8,700 | 8,940 | 8,660 | 8,830 | 37,400 |
| 2016/07/08 | 8,710 | 8,760 | 8,560 | 8,560 | 27,800 |
| 2016/07/07 | 8,600 | 8,900 | 8,590 | 8,630 | 31,200 |
| 2016/07/06 | 8,650 | 8,650 | 8,420 | 8,610 | 52,000 |
| 2016/07/05 | 8,650 | 8,660 | 8,530 | 8,650 | 24,100 |
| 2016/07/04 | 8,600 | 8,730 | 8,540 | 8,670 | 32,100 |
| 2016/07/01 | 8,360 | 8,600 | 8,310 | 8,570 | 34,300 |
| 2016/06/30 | 8,330 | 8,330 | 8,180 | 8,250 | 39,300 |
| 2016/06/29 | 8,350 | 8,360 | 8,240 | 8,330 | 18,300 |
| 2016/06/28 | 8,030 | 8,370 | 7,990 | 8,230 | 39,100 |
| 2016/06/27 | 7,660 | 8,200 | 7,660 | 8,090 | 43,300 |
| 2016/06/24 | 8,120 | 8,200 | 7,500 | 7,550 | 46,000 |
| 2016/06/23 | 8,070 | 8,160 | 8,000 | 8,120 | 22,400 |
| 2016/06/22 | 8,120 | 8,200 | 7,970 | 8,070 | 25,800 |
| 2016/06/21 | 7,900 | 8,170 | 7,850 | 8,120 | 39,400 |
| 2016/06/20 | 8,020 | 8,080 | 7,980 | 8,000 | 32,300 |
| 2016/06/17 | 8,060 | 8,160 | 8,000 | 8,020 | 48,900 |
| 2016/06/16 | 8,230 | 8,310 | 8,020 | 8,030 | 38,200 |
| 2016/06/15 | 8,220 | 8,400 | 8,210 | 8,340 | 31,200 |
| 2016/06/14 | 8,360 | 8,490 | 8,300 | 8,370 | 28,700 |
| 2016/06/13 | 8,590 | 8,670 | 8,480 | 8,480 | 29,300 |
| 2016/06/10 | 8,860 | 8,860 | 8,740 | 8,810 | 36,300 |
| 2016/06/09 | 8,700 | 8,820 | 8,690 | 8,810 | 25,500 |
| 2016/06/08 | 8,680 | 8,800 | 8,610 | 8,800 | 39,900 |
| 2016/06/07 | 8,630 | 8,680 | 8,550 | 8,590 | 21,500 |
| 2016/06/06 | 8,500 | 8,610 | 8,410 | 8,590 | 26,000 |
| 2016/06/03 | 8,440 | 8,620 | 8,440 | 8,540 | 20,900 |
| 2016/06/02 | 8,530 | 8,530 | 8,360 | 8,440 | 33,200 |
| 2016/06/01 | 8,560 | 8,610 | 8,480 | 8,540 | 32,800 |
| 2016/05/31 | 8,500 | 8,640 | 8,350 | 8,640 | 73,700 |
| 2016/05/30 | 8,270 | 8,500 | 8,210 | 8,500 | 39,400 |
| 2016/05/27 | 8,200 | 8,300 | 8,170 | 8,270 | 26,000 |
| 2016/05/26 | 8,190 | 8,290 | 8,020 | 8,250 | 42,300 |
| 2016/05/25 | 8,280 | 8,280 | 8,100 | 8,100 | 26,700 |
| 2016/05/24 | 7,940 | 8,130 | 7,910 | 8,070 | 43,900 |
| 2016/05/23 | 7,850 | 7,950 | 7,840 | 7,920 | 27,200 |
| 2016/05/20 | 7,750 | 7,870 | 7,660 | 7,840 | 34,600 |
| 2016/05/19 | 7,710 | 7,780 | 7,680 | 7,750 | 25,700 |
| 2016/05/18 | 7,620 | 7,710 | 7,570 | 7,630 | 39,400 |
| 2016/05/17 | 7,500 | 7,590 | 7,300 | 7,580 | 62,700 |
| 2016/05/16 | 7,750 | 7,820 | 7,320 | 7,380 | 89,800 |
| 2016/05/13 | 7,940 | 8,020 | 7,730 | 7,920 | 67,000 |
| 2016/05/12 | 8,060 | 8,100 | 7,920 | 8,010 | 35,200 |
| 2016/05/11 | 8,300 | 8,300 | 8,050 | 8,150 | 25,300 |
| 2016/05/10 | 7,960 | 8,170 | 7,940 | 8,150 | 33,500 |
| 2016/05/09 | 8,010 | 8,040 | 7,880 | 7,910 | 28,800 |
| 2016/05/06 | 7,950 | 8,090 | 7,920 | 8,010 | 29,000 |
| 2016/05/02 | 7,910 | 7,990 | 7,790 | 7,940 | 41,500 |
| 2016/04/28 | 8,230 | 8,350 | 8,080 | 8,160 | 52,400 |
| 2016/04/27 | 8,510 | 8,510 | 8,190 | 8,210 | 66,900 |
| 2016/04/26 | 8,590 | 8,650 | 8,480 | 8,590 | 47,800 |
| 2016/04/25 | 8,560 | 8,690 | 8,560 | 8,600 | 22,600 |
| 2016/04/22 | 8,650 | 8,660 | 8,470 | 8,630 | 40,900 |
| 2016/04/21 | 8,500 | 8,600 | 8,470 | 8,580 | 28,000 |
| 2016/04/20 | 8,490 | 8,550 | 8,350 | 8,390 | 26,800 |
| 2016/04/19 | 8,390 | 8,480 | 8,380 | 8,440 | 22,400 |
| 2016/04/18 | 8,250 | 8,360 | 8,160 | 8,300 | 20,000 |
| 2016/04/15 | 8,370 | 8,510 | 8,350 | 8,470 | 31,100 |
| 2016/04/14 | 8,250 | 8,480 | 8,220 | 8,450 | 39,300 |
| 2016/04/13 | 8,040 | 8,130 | 7,990 | 8,100 | 32,300 |
| 2016/04/12 | 8,170 | 8,250 | 8,050 | 8,060 | 30,100 |
| 2016/04/11 | 8,140 | 8,190 | 8,020 | 8,130 | 21,400 |
| 2016/04/08 | 7,910 | 8,240 | 7,880 | 8,160 | 62,700 |
| 2016/04/07 | 7,750 | 8,060 | 7,750 | 8,010 | 29,100 |
| 2016/04/06 | 7,910 | 7,910 | 7,760 | 7,800 | 50,800 |
| 2016/04/05 | 7,970 | 8,080 | 7,870 | 7,920 | 37,800 |
| 2016/04/04 | 7,970 | 8,200 | 7,930 | 8,060 | 34,200 |
| 2016/04/01 | 8,390 | 8,450 | 7,970 | 8,010 | 65,300 |
| 2016/03/31 | 8,520 | 8,570 | 8,340 | 8,360 | 54,000 |
| 2016/03/30 | 8,470 | 8,570 | 8,360 | 8,440 | 45,100 |
| 2016/03/29 | 8,350 | 8,520 | 8,340 | 8,470 | 44,300 |
| 2016/03/28 | 8,250 | 8,390 | 8,250 | 8,380 | 42,000 |
| 2016/03/25 | 8,280 | 8,300 | 8,140 | 8,160 | 33,800 |
| 2016/03/24 | 8,240 | 8,270 | 8,120 | 8,180 | 50,700 |
| 2016/03/23 | 8,170 | 8,280 | 8,070 | 8,130 | 33,800 |
| 2016/03/22 | 7,930 | 8,140 | 7,930 | 8,060 | 45,800 |
| 2016/03/18 | 7,950 | 7,960 | 7,770 | 7,820 | 53,500 |
| 2016/03/17 | 8,120 | 8,180 | 8,020 | 8,050 | 36,100 |
| 2016/03/16 | 8,090 | 8,180 | 8,050 | 8,100 | 29,700 |
| 2016/03/15 | 8,070 | 8,240 | 8,050 | 8,130 | 37,500 |
| 2016/03/14 | 8,180 | 8,290 | 8,100 | 8,140 | 32,100 |
| 2016/03/11 | 8,080 | 8,230 | 8,000 | 8,150 | 53,700 |
| 2016/03/10 | 8,140 | 8,210 | 8,060 | 8,110 | 36,500 |
| 2016/03/09 | 8,120 | 8,140 | 8,000 | 8,110 | 46,200 |
| 2016/03/08 | 8,220 | 8,320 | 8,060 | 8,080 | 50,300 |
| 2016/03/07 | 8,380 | 8,440 | 8,210 | 8,330 | 41,000 |
| 2016/03/04 | 8,510 | 8,510 | 8,290 | 8,380 | 45,900 |
| 2016/03/03 | 8,530 | 8,580 | 8,440 | 8,570 | 46,200 |
| 2016/03/02 | 8,600 | 8,670 | 8,450 | 8,570 | 49,600 |
| 2016/03/01 | 8,560 | 8,560 | 8,410 | 8,470 | 43,100 |
| 2016/02/29 | 8,570 | 8,680 | 8,470 | 8,490 | 50,300 |
| 2016/02/26 | 8,660 | 8,700 | 8,530 | 8,570 | 44,500 |
| 2016/02/25 | 8,510 | 8,720 | 8,510 | 8,660 | 41,000 |
| 2016/02/24 | 8,420 | 8,700 | 8,400 | 8,510 | 51,100 |
| 2016/02/23 | 8,560 | 8,670 | 8,390 | 8,420 | 34,700 |
| 2016/02/22 | 8,470 | 8,560 | 8,460 | 8,540 | 59,600 |
| 2016/02/19 | 8,400 | 8,550 | 8,350 | 8,470 | 37,600 |
| 2016/02/18 | 8,670 | 8,690 | 8,460 | 8,510 | 81,100 |
| 2016/02/17 | 8,750 | 8,750 | 8,380 | 8,490 | 60,900 |
| 2016/02/16 | 8,830 | 8,960 | 8,660 | 8,660 | 62,500 |
| 2016/02/15 | 8,930 | 9,090 | 8,680 | 9,010 | 63,900 |
| 2016/02/12 | 8,510 | 8,650 | 8,280 | 8,350 | 84,200 |
| 2016/02/10 | 9,220 | 9,280 | 8,670 | 8,780 | 95,300 |
| 2016/02/09 | 9,330 | 9,420 | 9,210 | 9,220 | 79,300 |
| 2016/02/08 | 9,510 | 9,810 | 9,500 | 9,730 | 57,400 |
| 2016/02/05 | 9,640 | 9,770 | 9,520 | 9,660 | 67,600 |
| 2016/02/04 | 9,860 | 9,900 | 9,600 | 9,680 | 72,200 |
| 2016/02/03 | 9,840 | 10,030 | 9,800 | 9,950 | 64,500 |
| 2016/02/02 | 9,790 | 10,230 | 9,750 | 9,990 | 93,100 |
| 2016/02/01 | 9,510 | 9,950 | 9,380 | 9,940 | 91,900 |
| 2016/01/29 | 9,050 | 9,240 | 8,900 | 9,240 | 73,900 |
| 2016/01/28 | 8,890 | 9,060 | 8,760 | 8,990 | 49,900 |
| 2016/01/27 | 8,890 | 8,980 | 8,760 | 8,880 | 40,700 |
| 2016/01/26 | 8,680 | 8,890 | 8,620 | 8,790 | 53,800 |
| 2016/01/25 | 8,600 | 8,810 | 8,520 | 8,710 | 59,600 |
| 2016/01/22 | 8,300 | 8,420 | 8,110 | 8,410 | 52,600 |
| 2016/01/21 | 8,440 | 8,550 | 8,070 | 8,090 | 68,700 |
| 2016/01/20 | 8,490 | 8,680 | 8,460 | 8,520 | 56,300 |
| 2016/01/19 | 8,440 | 8,730 | 8,420 | 8,530 | 49,800 |
| 2016/01/18 | 8,350 | 8,460 | 8,280 | 8,440 | 35,500 |
| 2016/01/15 | 8,430 | 8,560 | 8,380 | 8,420 | 28,900 |
| 2016/01/14 | 8,380 | 8,380 | 8,160 | 8,350 | 55,100 |
| 2016/01/13 | 8,500 | 8,580 | 8,450 | 8,490 | 36,300 |
| 2016/01/12 | 8,450 | 8,590 | 8,400 | 8,430 | 45,400 |
| 2016/01/08 | 8,650 | 8,710 | 8,480 | 8,530 | 49,100 |
| 2016/01/07 | 8,540 | 8,750 | 8,470 | 8,700 | 51,800 |
| 2016/01/06 | 8,530 | 8,630 | 8,410 | 8,530 | 25,100 |
| 2016/01/05 | 8,420 | 8,620 | 8,420 | 8,540 | 54,300 |
| 2016/01/04 | 8,520 | 8,600 | 8,430 | 8,460 | 35,300 |