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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,475 | 3,490 | 3,460 | 3,480 | 16,900 |
| 2021/12/29 | 3,455 | 3,505 | 3,450 | 3,495 | 23,200 |
| 2021/12/28 | 3,425 | 3,490 | 3,425 | 3,485 | 42,700 |
| 2021/12/27 | 3,395 | 3,420 | 3,370 | 3,410 | 32,900 |
| 2021/12/24 | 3,395 | 3,415 | 3,390 | 3,400 | 17,000 |
| 2021/12/23 | 3,460 | 3,460 | 3,410 | 3,410 | 37,000 |
| 2021/12/22 | 3,490 | 3,495 | 3,445 | 3,455 | 36,600 |
| 2021/12/21 | 3,455 | 3,475 | 3,430 | 3,450 | 47,700 |
| 2021/12/20 | 3,380 | 3,425 | 3,380 | 3,385 | 33,800 |
| 2021/12/17 | 3,465 | 3,520 | 3,400 | 3,425 | 60,800 |
| 2021/12/16 | 3,495 | 3,545 | 3,480 | 3,535 | 46,500 |
| 2021/12/15 | 3,435 | 3,490 | 3,435 | 3,465 | 30,100 |
| 2021/12/14 | 3,450 | 3,490 | 3,450 | 3,460 | 37,800 |
| 2021/12/13 | 3,440 | 3,465 | 3,440 | 3,450 | 28,500 |
| 2021/12/10 | 3,475 | 3,475 | 3,410 | 3,430 | 39,800 |
| 2021/12/09 | 3,420 | 3,455 | 3,405 | 3,440 | 35,600 |
| 2021/12/08 | 3,410 | 3,455 | 3,410 | 3,445 | 47,900 |
| 2021/12/07 | 3,370 | 3,445 | 3,345 | 3,445 | 48,700 |
| 2021/12/06 | 3,355 | 3,400 | 3,330 | 3,335 | 97,200 |
| 2021/12/03 | 3,230 | 3,320 | 3,230 | 3,320 | 36,500 |
| 2021/12/02 | 3,180 | 3,265 | 3,175 | 3,220 | 46,300 |
| 2021/12/01 | 3,165 | 3,225 | 3,155 | 3,205 | 37,700 |
| 2021/11/30 | 3,200 | 3,275 | 3,180 | 3,180 | 125,900 |
| 2021/11/29 | 3,240 | 3,240 | 3,190 | 3,200 | 77,700 |
| 2021/11/26 | 3,380 | 3,380 | 3,280 | 3,300 | 44,200 |
| 2021/11/25 | 3,355 | 3,380 | 3,345 | 3,370 | 26,100 |
| 2021/11/24 | 3,345 | 3,375 | 3,345 | 3,350 | 44,000 |
| 2021/11/22 | 3,345 | 3,370 | 3,330 | 3,355 | 30,300 |
| 2021/11/19 | 3,365 | 3,385 | 3,350 | 3,375 | 42,100 |
| 2021/11/18 | 3,365 | 3,370 | 3,320 | 3,355 | 37,300 |
| 2021/11/17 | 3,420 | 3,420 | 3,375 | 3,395 | 28,900 |
| 2021/11/16 | 3,460 | 3,480 | 3,415 | 3,430 | 35,900 |
| 2021/11/15 | 3,410 | 3,465 | 3,400 | 3,465 | 62,000 |
| 2021/11/12 | 3,340 | 3,400 | 3,340 | 3,395 | 56,500 |
| 2021/11/11 | 3,375 | 3,385 | 3,330 | 3,335 | 21,700 |
| 2021/11/10 | 3,395 | 3,400 | 3,360 | 3,375 | 25,500 |
| 2021/11/09 | 3,325 | 3,415 | 3,325 | 3,375 | 67,700 |
| 2021/11/08 | 3,435 | 3,505 | 3,300 | 3,310 | 128,000 |
| 2021/11/05 | 3,285 | 3,455 | 3,235 | 3,425 | 146,600 |
| 2021/11/04 | 3,390 | 3,395 | 3,335 | 3,345 | 60,800 |
| 2021/11/02 | 3,355 | 3,380 | 3,345 | 3,355 | 40,800 |
| 2021/11/01 | 3,320 | 3,375 | 3,315 | 3,365 | 41,500 |
| 2021/10/29 | 3,285 | 3,330 | 3,265 | 3,310 | 59,600 |
| 2021/10/28 | 3,290 | 3,295 | 3,230 | 3,285 | 273,800 |
| 2021/10/27 | 3,290 | 3,310 | 3,255 | 3,280 | 77,400 |
| 2021/10/26 | 3,245 | 3,265 | 3,225 | 3,260 | 71,800 |
| 2021/10/25 | 3,225 | 3,245 | 3,195 | 3,210 | 66,800 |
| 2021/10/22 | 3,245 | 3,300 | 3,245 | 3,270 | 42,400 |
| 2021/10/21 | 3,275 | 3,315 | 3,255 | 3,275 | 39,600 |
| 2021/10/20 | 3,295 | 3,300 | 3,260 | 3,285 | 41,600 |
| 2021/10/19 | 3,230 | 3,265 | 3,230 | 3,255 | 36,200 |
| 2021/10/18 | 3,295 | 3,295 | 3,240 | 3,250 | 41,400 |
| 2021/10/15 | 3,260 | 3,305 | 3,255 | 3,305 | 39,800 |
| 2021/10/14 | 3,220 | 3,260 | 3,210 | 3,255 | 40,600 |
| 2021/10/13 | 3,255 | 3,270 | 3,225 | 3,250 | 33,500 |
| 2021/10/12 | 3,310 | 3,310 | 3,240 | 3,240 | 45,000 |
| 2021/10/11 | 3,295 | 3,325 | 3,280 | 3,325 | 39,700 |
| 2021/10/08 | 3,250 | 3,330 | 3,230 | 3,305 | 58,900 |
| 2021/10/07 | 3,310 | 3,310 | 3,250 | 3,250 | 55,700 |
| 2021/10/06 | 3,310 | 3,360 | 3,280 | 3,290 | 88,400 |
| 2021/10/05 | 3,345 | 3,360 | 3,295 | 3,310 | 76,200 |
| 2021/10/04 | 3,405 | 3,405 | 3,350 | 3,365 | 54,000 |
| 2021/10/01 | 3,420 | 3,420 | 3,350 | 3,380 | 69,600 |
| 2021/09/30 | 3,410 | 3,460 | 3,395 | 3,420 | 52,300 |
| 2021/09/29 | 3,375 | 3,400 | 3,345 | 3,400 | 108,000 |
| 2021/09/28 | 3,480 | 3,500 | 3,425 | 3,450 | 111,100 |
| 2021/09/27 | 3,575 | 3,575 | 3,475 | 3,475 | 68,600 |
| 2021/09/24 | 3,525 | 3,590 | 3,495 | 3,575 | 99,300 |
| 2021/09/22 | 3,520 | 3,520 | 3,455 | 3,455 | 104,300 |
| 2021/09/21 | 3,590 | 3,615 | 3,550 | 3,550 | 114,900 |
| 2021/09/17 | 3,665 | 3,670 | 3,605 | 3,625 | 572,900 |
| 2021/09/16 | 3,560 | 3,635 | 3,555 | 3,625 | 104,900 |
| 2021/09/15 | 3,585 | 3,610 | 3,560 | 3,565 | 75,000 |
| 2021/09/14 | 3,585 | 3,655 | 3,585 | 3,640 | 75,100 |
| 2021/09/13 | 3,595 | 3,615 | 3,560 | 3,610 | 63,400 |
| 2021/09/10 | 3,585 | 3,620 | 3,550 | 3,620 | 114,800 |
| 2021/09/09 | 3,670 | 3,685 | 3,615 | 3,635 | 49,100 |
| 2021/09/08 | 3,680 | 3,700 | 3,665 | 3,695 | 38,400 |
| 2021/09/07 | 3,700 | 3,700 | 3,645 | 3,660 | 65,300 |
| 2021/09/06 | 3,640 | 3,670 | 3,610 | 3,655 | 60,900 |
| 2021/09/03 | 3,600 | 3,685 | 3,585 | 3,640 | 59,000 |
| 2021/09/02 | 3,635 | 3,635 | 3,585 | 3,610 | 42,000 |
| 2021/09/01 | 3,660 | 3,670 | 3,635 | 3,670 | 27,800 |
| 2021/08/31 | 3,600 | 3,695 | 3,590 | 3,665 | 56,800 |
| 2021/08/30 | 3,590 | 3,610 | 3,565 | 3,590 | 20,100 |
| 2021/08/27 | 3,555 | 3,595 | 3,550 | 3,575 | 39,600 |
| 2021/08/26 | 3,610 | 3,610 | 3,560 | 3,560 | 34,000 |
| 2021/08/25 | 3,620 | 3,630 | 3,580 | 3,605 | 41,000 |
| 2021/08/24 | 3,595 | 3,630 | 3,580 | 3,630 | 54,700 |
| 2021/08/23 | 3,565 | 3,650 | 3,560 | 3,635 | 70,400 |
| 2021/08/20 | 3,570 | 3,590 | 3,525 | 3,545 | 40,400 |
| 2021/08/19 | 3,520 | 3,560 | 3,520 | 3,545 | 36,900 |
| 2021/08/18 | 3,560 | 3,590 | 3,550 | 3,570 | 22,100 |
| 2021/08/17 | 3,510 | 3,565 | 3,500 | 3,530 | 38,600 |
| 2021/08/16 | 3,540 | 3,540 | 3,460 | 3,490 | 40,100 |
| 2021/08/13 | 3,510 | 3,570 | 3,510 | 3,555 | 21,300 |
| 2021/08/12 | 3,605 | 3,605 | 3,510 | 3,515 | 28,300 |
| 2021/08/11 | 3,575 | 3,610 | 3,565 | 3,585 | 35,400 |
| 2021/08/10 | 3,495 | 3,565 | 3,495 | 3,530 | 46,100 |
| 2021/08/06 | 3,495 | 3,540 | 3,480 | 3,495 | 25,200 |
| 2021/08/05 | 3,475 | 3,520 | 3,470 | 3,495 | 30,700 |
| 2021/08/04 | 3,500 | 3,535 | 3,475 | 3,475 | 45,500 |
| 2021/08/03 | 3,585 | 3,585 | 3,495 | 3,500 | 42,800 |
| 2021/08/02 | 3,585 | 3,610 | 3,560 | 3,570 | 64,300 |
| 2021/07/30 | 3,640 | 3,655 | 3,580 | 3,585 | 55,400 |
| 2021/07/29 | 3,665 | 3,675 | 3,640 | 3,640 | 24,900 |
| 2021/07/28 | 3,655 | 3,695 | 3,640 | 3,640 | 25,400 |
| 2021/07/27 | 3,680 | 3,690 | 3,645 | 3,670 | 27,800 |
| 2021/07/26 | 3,665 | 3,685 | 3,635 | 3,670 | 38,000 |
| 2021/07/21 | 3,640 | 3,655 | 3,605 | 3,625 | 28,500 |
| 2021/07/20 | 3,595 | 3,615 | 3,565 | 3,590 | 31,100 |
| 2021/07/19 | 3,600 | 3,640 | 3,590 | 3,635 | 39,100 |
| 2021/07/16 | 3,650 | 3,695 | 3,645 | 3,645 | 25,100 |
| 2021/07/15 | 3,775 | 3,775 | 3,680 | 3,680 | 45,200 |
| 2021/07/14 | 3,725 | 3,775 | 3,715 | 3,730 | 32,400 |
| 2021/07/13 | 3,690 | 3,730 | 3,680 | 3,720 | 35,500 |
| 2021/07/12 | 3,700 | 3,735 | 3,660 | 3,725 | 46,200 |
| 2021/07/09 | 3,575 | 3,600 | 3,525 | 3,590 | 69,400 |
| 2021/07/08 | 3,635 | 3,695 | 3,615 | 3,645 | 58,600 |
| 2021/07/07 | 3,585 | 3,660 | 3,565 | 3,660 | 68,700 |
| 2021/07/06 | 3,660 | 3,660 | 3,615 | 3,650 | 27,800 |
| 2021/07/05 | 3,635 | 3,655 | 3,610 | 3,620 | 19,900 |
| 2021/07/02 | 3,680 | 3,685 | 3,625 | 3,635 | 46,300 |
| 2021/07/01 | 3,655 | 3,685 | 3,645 | 3,680 | 40,600 |
| 2021/06/30 | 3,700 | 3,700 | 3,635 | 3,640 | 36,000 |
| 2021/06/29 | 3,690 | 3,715 | 3,660 | 3,685 | 66,300 |
| 2021/06/28 | 3,715 | 3,750 | 3,695 | 3,740 | 33,600 |
| 2021/06/25 | 3,720 | 3,725 | 3,665 | 3,685 | 51,900 |
| 2021/06/24 | 3,685 | 3,735 | 3,685 | 3,720 | 24,800 |
| 2021/06/23 | 3,765 | 3,805 | 3,725 | 3,725 | 71,000 |
| 2021/06/22 | 3,645 | 3,720 | 3,610 | 3,705 | 52,900 |
| 2021/06/21 | 3,580 | 3,595 | 3,555 | 3,575 | 60,700 |
| 2021/06/18 | 3,740 | 3,740 | 3,590 | 3,590 | 117,300 |
| 2021/06/17 | 3,730 | 3,765 | 3,700 | 3,705 | 36,200 |
| 2021/06/16 | 3,720 | 3,725 | 3,690 | 3,715 | 39,900 |
| 2021/06/15 | 3,770 | 3,770 | 3,700 | 3,740 | 35,100 |
| 2021/06/14 | 3,755 | 3,770 | 3,730 | 3,750 | 26,700 |
| 2021/06/11 | 3,755 | 3,755 | 3,705 | 3,740 | 48,200 |
| 2021/06/10 | 3,700 | 3,760 | 3,670 | 3,745 | 34,300 |
| 2021/06/09 | 3,680 | 3,710 | 3,660 | 3,700 | 19,600 |
| 2021/06/08 | 3,635 | 3,685 | 3,635 | 3,665 | 27,200 |
| 2021/06/07 | 3,660 | 3,660 | 3,625 | 3,645 | 18,300 |
| 2021/06/04 | 3,610 | 3,640 | 3,610 | 3,630 | 15,500 |
| 2021/06/03 | 3,585 | 3,650 | 3,585 | 3,635 | 24,400 |
| 2021/06/02 | 3,590 | 3,630 | 3,560 | 3,595 | 29,100 |
| 2021/06/01 | 3,585 | 3,620 | 3,560 | 3,620 | 30,300 |
| 2021/05/31 | 3,630 | 3,660 | 3,555 | 3,570 | 59,600 |
| 2021/05/28 | 3,650 | 3,660 | 3,605 | 3,655 | 41,300 |
| 2021/05/27 | 3,655 | 3,680 | 3,595 | 3,600 | 62,100 |
| 2021/05/26 | 3,695 | 3,695 | 3,650 | 3,670 | 40,300 |
| 2021/05/25 | 3,700 | 3,725 | 3,685 | 3,705 | 35,800 |
| 2021/05/24 | 3,730 | 3,745 | 3,710 | 3,710 | 23,700 |
| 2021/05/21 | 3,750 | 3,750 | 3,710 | 3,730 | 22,000 |
| 2021/05/20 | 3,720 | 3,745 | 3,715 | 3,735 | 20,800 |
| 2021/05/19 | 3,700 | 3,750 | 3,690 | 3,725 | 32,200 |
| 2021/05/18 | 3,735 | 3,750 | 3,690 | 3,740 | 31,300 |
| 2021/05/17 | 3,705 | 3,750 | 3,680 | 3,705 | 53,600 |
| 2021/05/14 | 3,770 | 3,845 | 3,725 | 3,755 | 58,700 |
| 2021/05/13 | 3,780 | 3,820 | 3,715 | 3,715 | 49,000 |
| 2021/05/12 | 3,810 | 3,835 | 3,770 | 3,780 | 43,200 |
| 2021/05/11 | 3,900 | 3,940 | 3,840 | 3,850 | 41,900 |
| 2021/05/10 | 3,840 | 3,940 | 3,840 | 3,940 | 25,000 |
| 2021/05/07 | 3,875 | 3,900 | 3,855 | 3,855 | 19,300 |
| 2021/05/06 | 3,850 | 3,935 | 3,850 | 3,855 | 36,800 |
| 2021/04/30 | 3,830 | 3,870 | 3,805 | 3,805 | 37,300 |
| 2021/04/28 | 3,880 | 3,890 | 3,820 | 3,820 | 39,200 |
| 2021/04/27 | 3,935 | 3,940 | 3,880 | 3,880 | 32,100 |
| 2021/04/26 | 4,010 | 4,010 | 3,920 | 3,920 | 25,100 |
| 2021/04/23 | 4,005 | 4,035 | 3,975 | 3,975 | 20,500 |
| 2021/04/22 | 4,015 | 4,065 | 4,015 | 4,055 | 45,400 |
| 2021/04/21 | 3,980 | 4,020 | 3,955 | 3,980 | 45,800 |
| 2021/04/20 | 4,050 | 4,055 | 4,000 | 4,015 | 44,100 |
| 2021/04/19 | 4,060 | 4,075 | 4,045 | 4,050 | 23,500 |
| 2021/04/16 | 4,060 | 4,090 | 4,045 | 4,045 | 15,300 |
| 2021/04/15 | 4,070 | 4,080 | 4,055 | 4,055 | 15,200 |
| 2021/04/14 | 4,120 | 4,120 | 4,050 | 4,070 | 26,400 |
| 2021/04/13 | 4,170 | 4,200 | 4,125 | 4,135 | 28,900 |
| 2021/04/12 | 4,205 | 4,205 | 4,135 | 4,140 | 49,300 |
| 2021/04/09 | 4,170 | 4,205 | 4,150 | 4,165 | 29,800 |
| 2021/04/08 | 4,210 | 4,210 | 4,130 | 4,130 | 43,100 |
| 2021/04/07 | 4,205 | 4,270 | 4,195 | 4,245 | 30,500 |
| 2021/04/06 | 4,300 | 4,325 | 4,185 | 4,200 | 45,400 |
| 2021/04/05 | 4,290 | 4,320 | 4,275 | 4,300 | 30,700 |
| 2021/04/02 | 4,340 | 4,340 | 4,270 | 4,275 | 14,400 |
| 2021/04/01 | 4,290 | 4,320 | 4,260 | 4,285 | 26,800 |
| 2021/03/31 | 4,310 | 4,350 | 4,285 | 4,290 | 45,600 |
| 2021/03/30 | 4,500 | 4,500 | 4,355 | 4,380 | 45,000 |
| 2021/03/29 | 4,565 | 4,565 | 4,490 | 4,560 | 73,200 |
| 2021/03/26 | 4,440 | 4,495 | 4,395 | 4,480 | 36,600 |
| 2021/03/25 | 4,440 | 4,440 | 4,335 | 4,395 | 47,100 |
| 2021/03/24 | 4,520 | 4,540 | 4,360 | 4,370 | 51,300 |
| 2021/03/23 | 4,700 | 4,700 | 4,575 | 4,575 | 30,700 |
| 2021/03/22 | 4,620 | 4,725 | 4,595 | 4,695 | 56,600 |
| 2021/03/19 | 4,665 | 4,665 | 4,615 | 4,650 | 84,600 |
| 2021/03/18 | 4,705 | 4,720 | 4,610 | 4,655 | 57,700 |
| 2021/03/17 | 4,610 | 4,705 | 4,610 | 4,695 | 46,200 |
| 2021/03/16 | 4,530 | 4,645 | 4,515 | 4,640 | 79,800 |
| 2021/03/15 | 4,405 | 4,505 | 4,405 | 4,500 | 57,600 |
| 2021/03/12 | 4,370 | 4,395 | 4,335 | 4,355 | 79,500 |
| 2021/03/11 | 4,310 | 4,415 | 4,300 | 4,415 | 59,300 |
| 2021/03/10 | 4,290 | 4,355 | 4,270 | 4,320 | 51,300 |
| 2021/03/09 | 4,220 | 4,305 | 4,190 | 4,305 | 73,500 |
| 2021/03/08 | 4,150 | 4,175 | 4,115 | 4,150 | 42,900 |
| 2021/03/05 | 4,090 | 4,140 | 4,060 | 4,140 | 48,000 |
| 2021/03/04 | 4,035 | 4,080 | 4,030 | 4,070 | 31,800 |
| 2021/03/03 | 4,030 | 4,075 | 4,000 | 4,075 | 46,000 |
| 2021/03/02 | 4,005 | 4,030 | 3,965 | 4,015 | 65,800 |
| 2021/03/01 | 4,000 | 4,025 | 3,975 | 4,005 | 49,300 |
| 2021/02/26 | 4,060 | 4,070 | 3,960 | 3,960 | 63,800 |
| 2021/02/25 | 4,125 | 4,125 | 4,060 | 4,070 | 33,600 |
| 2021/02/24 | 4,115 | 4,155 | 4,070 | 4,080 | 50,200 |
| 2021/02/22 | 4,180 | 4,200 | 4,120 | 4,145 | 21,300 |
| 2021/02/19 | 4,205 | 4,235 | 4,160 | 4,160 | 32,500 |
| 2021/02/18 | 4,205 | 4,260 | 4,205 | 4,220 | 35,400 |
| 2021/02/17 | 4,255 | 4,255 | 4,200 | 4,200 | 17,900 |
| 2021/02/16 | 4,270 | 4,270 | 4,225 | 4,255 | 28,300 |
| 2021/02/15 | 4,275 | 4,275 | 4,220 | 4,235 | 32,700 |
| 2021/02/12 | 4,225 | 4,295 | 4,220 | 4,260 | 32,500 |
| 2021/02/10 | 4,195 | 4,250 | 4,165 | 4,220 | 36,200 |
| 2021/02/09 | 4,235 | 4,260 | 4,175 | 4,195 | 44,000 |
| 2021/02/08 | 4,110 | 4,275 | 4,070 | 4,265 | 104,800 |
| 2021/02/05 | 3,965 | 4,105 | 3,925 | 4,080 | 101,300 |
| 2021/02/04 | 3,930 | 3,965 | 3,915 | 3,945 | 19,200 |
| 2021/02/03 | 3,930 | 3,955 | 3,905 | 3,955 | 21,900 |
| 2021/02/02 | 3,975 | 4,010 | 3,930 | 3,950 | 37,100 |
| 2021/02/01 | 3,925 | 4,005 | 3,920 | 3,970 | 47,500 |
| 2021/01/29 | 3,970 | 4,025 | 3,925 | 3,925 | 33,300 |
| 2021/01/28 | 3,975 | 4,010 | 3,945 | 3,970 | 57,900 |
| 2021/01/27 | 3,955 | 4,015 | 3,945 | 4,015 | 38,900 |
| 2021/01/26 | 3,905 | 3,955 | 3,905 | 3,945 | 26,500 |
| 2021/01/25 | 3,905 | 3,915 | 3,880 | 3,905 | 21,200 |
| 2021/01/22 | 3,905 | 3,940 | 3,875 | 3,880 | 28,500 |
| 2021/01/21 | 3,900 | 3,985 | 3,895 | 3,960 | 47,300 |
| 2021/01/20 | 3,875 | 3,905 | 3,845 | 3,895 | 37,000 |
| 2021/01/19 | 3,950 | 3,950 | 3,880 | 3,880 | 25,100 |
| 2021/01/18 | 3,965 | 3,985 | 3,900 | 3,945 | 12,300 |
| 2021/01/15 | 4,005 | 4,010 | 3,975 | 3,980 | 30,000 |
| 2021/01/14 | 3,945 | 4,000 | 3,940 | 3,990 | 31,300 |
| 2021/01/13 | 3,975 | 3,995 | 3,935 | 3,985 | 28,100 |
| 2021/01/12 | 3,950 | 4,015 | 3,945 | 4,005 | 28,100 |
| 2021/01/08 | 3,875 | 3,945 | 3,850 | 3,945 | 33,500 |
| 2021/01/07 | 3,925 | 3,925 | 3,865 | 3,870 | 43,600 |
| 2021/01/06 | 3,850 | 3,900 | 3,825 | 3,880 | 15,500 |
| 2021/01/05 | 3,890 | 3,890 | 3,845 | 3,860 | 26,400 |
| 2021/01/04 | 3,935 | 3,935 | 3,855 | 3,900 | 24,400 |