ペプチドリーム(4587)の株価時系列情報
ペプチドリーム(4587)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,870 | 3,925 | 3,785 | 3,875 | 612,200 |
| 2015/12/29 | 3,745 | 3,880 | 3,720 | 3,870 | 637,400 |
| 2015/12/28 | 3,680 | 3,745 | 3,600 | 3,715 | 468,900 |
| 2015/12/25 | 3,595 | 3,765 | 3,550 | 3,710 | 732,000 |
| 2015/12/24 | 3,880 | 3,910 | 3,605 | 3,665 | 1,163,400 |
| 2015/12/22 | 3,590 | 3,865 | 3,550 | 3,845 | 1,985,200 |
| 2015/12/21 | 3,440 | 3,660 | 3,385 | 3,595 | 1,934,100 |
| 2015/12/18 | 3,165 | 3,315 | 3,145 | 3,245 | 553,000 |
| 2015/12/17 | 3,240 | 3,240 | 3,140 | 3,165 | 269,800 |
| 2015/12/16 | 3,205 | 3,250 | 3,130 | 3,200 | 428,500 |
| 2015/12/15 | 3,230 | 3,380 | 3,015 | 3,070 | 1,177,100 |
| 2015/12/14 | 2,981 | 3,135 | 2,977 | 3,110 | 330,000 |
| 2015/12/11 | 3,050 | 3,125 | 3,040 | 3,110 | 321,100 |
| 2015/12/10 | 2,986 | 3,235 | 2,967 | 3,110 | 1,523,200 |
| 2015/12/09 | 2,867 | 2,897 | 2,856 | 2,874 | 151,500 |
| 2015/12/08 | 2,971 | 2,973 | 2,891 | 2,917 | 216,700 |
| 2015/12/07 | 2,925 | 2,973 | 2,890 | 2,972 | 192,500 |
| 2015/12/04 | 2,940 | 2,950 | 2,872 | 2,893 | 242,600 |
| 2015/12/03 | 2,993 | 3,005 | 2,960 | 2,991 | 199,000 |
| 2015/12/02 | 2,950 | 3,020 | 2,942 | 3,005 | 259,300 |
| 2015/12/01 | 3,050 | 3,055 | 2,952 | 2,979 | 476,700 |
| 2015/11/30 | 2,954 | 3,015 | 2,917 | 3,015 | 561,900 |
| 2015/11/27 | 2,922 | 2,948 | 2,864 | 2,904 | 319,100 |
| 2015/11/26 | 2,790 | 2,926 | 2,783 | 2,917 | 436,200 |
| 2015/11/25 | 2,820 | 2,830 | 2,770 | 2,792 | 236,200 |
| 2015/11/24 | 2,750 | 2,859 | 2,749 | 2,822 | 395,400 |
| 2015/11/20 | 2,698 | 2,735 | 2,689 | 2,711 | 315,600 |
| 2015/11/19 | 2,640 | 2,714 | 2,625 | 2,685 | 366,300 |
| 2015/11/18 | 2,641 | 2,660 | 2,616 | 2,629 | 274,100 |
| 2015/11/17 | 2,661 | 2,690 | 2,650 | 2,656 | 196,600 |
| 2015/11/16 | 2,700 | 2,710 | 2,656 | 2,656 | 267,500 |
| 2015/11/13 | 2,750 | 2,776 | 2,665 | 2,765 | 340,000 |
| 2015/11/12 | 2,820 | 2,846 | 2,770 | 2,805 | 214,600 |
| 2015/11/11 | 2,860 | 2,860 | 2,813 | 2,824 | 256,500 |
| 2015/11/10 | 2,825 | 2,890 | 2,825 | 2,868 | 137,800 |
| 2015/11/09 | 2,850 | 2,890 | 2,850 | 2,859 | 124,400 |
| 2015/11/06 | 2,842 | 2,912 | 2,810 | 2,890 | 219,800 |
| 2015/11/05 | 2,785 | 2,950 | 2,780 | 2,886 | 411,000 |
| 2015/11/04 | 2,793 | 2,845 | 2,793 | 2,796 | 159,700 |
| 2015/11/02 | 2,816 | 2,863 | 2,816 | 2,818 | 100,000 |
| 2015/10/30 | 2,830 | 2,891 | 2,797 | 2,866 | 280,300 |
| 2015/10/29 | 2,872 | 2,922 | 2,872 | 2,878 | 158,900 |
| 2015/10/28 | 2,895 | 2,898 | 2,794 | 2,842 | 246,300 |
| 2015/10/27 | 2,911 | 2,935 | 2,860 | 2,869 | 213,500 |
| 2015/10/26 | 2,900 | 2,960 | 2,900 | 2,938 | 211,700 |
| 2015/10/23 | 2,900 | 2,962 | 2,860 | 2,880 | 412,300 |
| 2015/10/22 | 2,984 | 3,015 | 2,932 | 2,939 | 201,600 |
| 2015/10/21 | 3,080 | 3,080 | 2,981 | 3,010 | 173,200 |
| 2015/10/20 | 3,085 | 3,110 | 2,956 | 3,065 | 197,700 |
| 2015/10/19 | 3,190 | 3,210 | 3,080 | 3,085 | 171,700 |
| 2015/10/16 | 3,195 | 3,225 | 3,175 | 3,200 | 89,500 |
| 2015/10/15 | 3,155 | 3,225 | 3,150 | 3,215 | 109,500 |
| 2015/10/14 | 3,190 | 3,195 | 3,155 | 3,170 | 133,800 |
| 2015/10/13 | 3,175 | 3,220 | 3,145 | 3,205 | 146,100 |
| 2015/10/09 | 3,075 | 3,160 | 3,075 | 3,160 | 109,400 |
| 2015/10/08 | 3,200 | 3,240 | 3,060 | 3,075 | 160,200 |
| 2015/10/07 | 3,140 | 3,185 | 3,100 | 3,165 | 202,400 |
| 2015/10/06 | 3,175 | 3,225 | 3,120 | 3,120 | 237,800 |
| 2015/10/05 | 3,035 | 3,225 | 3,035 | 3,175 | 236,000 |
| 2015/10/02 | 3,010 | 3,045 | 2,988 | 3,025 | 85,600 |
| 2015/10/01 | 3,090 | 3,090 | 2,999 | 3,010 | 137,400 |
| 2015/09/30 | 3,040 | 3,070 | 2,973 | 3,065 | 190,500 |
| 2015/09/29 | 3,105 | 3,195 | 2,970 | 2,997 | 308,500 |
| 2015/09/28 | 3,190 | 3,240 | 3,090 | 3,235 | 208,400 |
| 2015/09/25 | 3,140 | 3,200 | 3,045 | 3,135 | 114,900 |
| 2015/09/24 | 3,115 | 3,180 | 3,105 | 3,130 | 93,100 |
| 2015/09/18 | 3,125 | 3,160 | 3,055 | 3,135 | 155,200 |
| 2015/09/17 | 3,125 | 3,130 | 3,050 | 3,070 | 89,900 |
| 2015/09/16 | 3,120 | 3,140 | 3,040 | 3,090 | 119,700 |
| 2015/09/15 | 3,200 | 3,220 | 3,050 | 3,095 | 174,800 |
| 2015/09/14 | 3,420 | 3,420 | 3,135 | 3,165 | 467,300 |
| 2015/09/11 | 3,085 | 3,225 | 3,085 | 3,195 | 348,600 |
| 2015/09/10 | 2,940 | 3,100 | 2,940 | 3,085 | 284,100 |
| 2015/09/09 | 2,965 | 3,070 | 2,877 | 3,010 | 508,800 |
| 2015/09/08 | 2,917 | 2,930 | 2,715 | 2,715 | 304,500 |
| 2015/09/07 | 2,876 | 2,973 | 2,816 | 2,920 | 163,100 |
| 2015/09/04 | 3,030 | 3,030 | 2,830 | 2,882 | 315,300 |
| 2015/09/03 | 2,954 | 3,030 | 2,904 | 3,010 | 219,200 |
| 2015/09/02 | 2,840 | 2,980 | 2,827 | 2,875 | 319,000 |
| 2015/09/01 | 3,105 | 3,125 | 2,933 | 2,951 | 347,400 |
| 2015/08/31 | 3,105 | 3,210 | 3,060 | 3,135 | 327,900 |
| 2015/08/28 | 3,100 | 3,135 | 3,025 | 3,070 | 343,400 |
| 2015/08/27 | 3,090 | 3,145 | 3,000 | 3,065 | 531,100 |
| 2015/08/26 | 3,000 | 3,055 | 2,920 | 3,035 | 324,400 |
| 2015/08/25 | 2,727 | 3,150 | 2,705 | 2,853 | 807,300 |
| 2015/08/24 | 3,120 | 3,245 | 2,848 | 2,860 | 905,500 |
| 2015/08/21 | 3,450 | 3,555 | 3,200 | 3,280 | 705,300 |
| 2015/08/20 | 3,500 | 3,660 | 3,465 | 3,575 | 645,000 |
| 2015/08/19 | 3,520 | 3,615 | 3,465 | 3,500 | 524,700 |
| 2015/08/18 | 3,350 | 3,575 | 3,320 | 3,560 | 864,500 |
| 2015/08/17 | 3,215 | 3,330 | 3,215 | 3,285 | 398,500 |
| 2015/08/14 | 3,230 | 3,260 | 3,180 | 3,205 | 276,600 |
| 2015/08/13 | 3,225 | 3,260 | 3,170 | 3,210 | 350,600 |
| 2015/08/12 | 3,290 | 3,375 | 3,165 | 3,220 | 760,700 |
| 2015/08/11 | 3,450 | 3,520 | 3,370 | 3,450 | 468,700 |
| 2015/08/10 | 3,125 | 3,430 | 3,125 | 3,395 | 436,700 |
| 2015/08/07 | 3,220 | 3,240 | 3,115 | 3,115 | 270,800 |
| 2015/08/06 | 3,145 | 3,235 | 3,145 | 3,160 | 169,600 |
| 2015/08/05 | 3,185 | 3,210 | 3,135 | 3,145 | 171,500 |
| 2015/08/04 | 3,185 | 3,255 | 3,170 | 3,200 | 130,100 |
| 2015/08/03 | 3,285 | 3,325 | 3,185 | 3,185 | 138,000 |
| 2015/07/31 | 3,200 | 3,295 | 3,155 | 3,290 | 264,200 |
| 2015/07/30 | 3,345 | 3,355 | 3,220 | 3,270 | 242,400 |
| 2015/07/29 | 3,450 | 3,450 | 3,335 | 3,355 | 220,700 |
| 2015/07/28 | 3,330 | 3,445 | 3,330 | 3,410 | 273,900 |
| 2015/07/27 | 3,460 | 3,535 | 3,385 | 3,395 | 318,600 |
| 2015/07/24 | 3,375 | 3,505 | 3,355 | 3,500 | 396,700 |
| 2015/07/23 | 3,395 | 3,420 | 3,330 | 3,380 | 430,600 |
| 2015/07/22 | 3,385 | 3,395 | 3,330 | 3,380 | 200,400 |
| 2015/07/21 | 3,480 | 3,520 | 3,415 | 3,440 | 185,200 |
| 2015/07/17 | 3,470 | 3,490 | 3,435 | 3,465 | 185,100 |
| 2015/07/16 | 3,455 | 3,530 | 3,425 | 3,480 | 262,900 |
| 2015/07/15 | 3,495 | 3,580 | 3,435 | 3,470 | 402,100 |
| 2015/07/14 | 3,400 | 3,570 | 3,370 | 3,480 | 607,800 |
| 2015/07/13 | 3,180 | 3,325 | 3,175 | 3,290 | 354,100 |
| 2015/07/10 | 3,250 | 3,315 | 3,110 | 3,165 | 299,800 |
| 2015/07/09 | 3,040 | 3,200 | 2,845 | 3,180 | 662,600 |
| 2015/07/08 | 3,400 | 3,420 | 3,130 | 3,200 | 589,700 |
| 2015/07/07 | 3,455 | 3,495 | 3,420 | 3,420 | 254,500 |
| 2015/07/06 | 3,465 | 3,565 | 3,345 | 3,395 | 459,800 |
| 2015/07/03 | 3,650 | 3,650 | 3,495 | 3,520 | 511,000 |
| 2015/07/02 | 3,655 | 3,680 | 3,470 | 3,540 | 691,500 |
| 2015/07/01 | 3,480 | 3,665 | 3,420 | 3,585 | 641,900 |
| 2015/06/30 | 3,400 | 3,465 | 3,370 | 3,430 | 313,100 |
| 2015/06/29 | 3,260 | 3,500 | 3,250 | 3,385 | 831,300 |
| 2015/06/26 | 3,635 | 3,675 | 3,410 | 3,470 | 1,044,400 |
| 2015/06/26 | 1 -> 4.00 分割 | ||||
| 2015/06/25 | 14,110 | 14,920 | 14,020 | 14,730 | 429,000 |
| 2015/06/24 | 13,900 | 14,250 | 13,900 | 14,140 | 191,800 |
| 2015/06/23 | 14,050 | 14,660 | 13,820 | 13,930 | 604,700 |
| 2015/06/22 | 14,050 | 14,150 | 13,780 | 13,920 | 285,600 |
| 2015/06/19 | 14,180 | 14,240 | 13,610 | 13,780 | 271,900 |
| 2015/06/18 | 14,200 | 14,390 | 13,960 | 14,050 | 260,500 |
| 2015/06/17 | 13,880 | 14,460 | 13,820 | 14,100 | 523,400 |
| 2015/06/16 | 13,380 | 14,320 | 13,330 | 14,020 | 1,066,000 |
| 2015/06/15 | 13,110 | 13,520 | 12,860 | 13,260 | 472,600 |
| 2015/06/12 | 12,800 | 13,740 | 12,580 | 12,760 | 1,396,200 |
| 2015/06/11 | 11,870 | 13,590 | 11,270 | 13,300 | 2,092,800 |
| 2015/06/10 | 11,250 | 12,350 | 11,050 | 11,980 | 1,230,400 |
| 2015/06/09 | 10,600 | 10,690 | 10,510 | 10,510 | 40,100 |
| 2015/06/08 | 10,830 | 10,830 | 10,660 | 10,670 | 23,800 |
| 2015/06/05 | 10,860 | 10,920 | 10,730 | 10,780 | 39,100 |
| 2015/06/04 | 10,990 | 11,090 | 10,900 | 10,920 | 22,700 |
| 2015/06/03 | 11,010 | 11,010 | 10,860 | 10,880 | 28,300 |
| 2015/06/02 | 11,080 | 11,130 | 10,940 | 11,030 | 32,300 |
| 2015/06/01 | 11,050 | 11,240 | 10,970 | 11,100 | 74,700 |
| 2015/05/29 | 10,610 | 11,100 | 10,610 | 11,100 | 133,400 |
| 2015/05/28 | 10,900 | 10,960 | 10,550 | 10,600 | 98,900 |
| 2015/05/27 | 10,620 | 10,900 | 10,600 | 10,830 | 48,800 |
| 2015/05/26 | 11,050 | 11,060 | 10,580 | 10,750 | 83,300 |
| 2015/05/25 | 10,960 | 11,180 | 10,920 | 10,970 | 69,400 |
| 2015/05/22 | 11,060 | 11,060 | 10,830 | 10,940 | 54,900 |
| 2015/05/21 | 10,790 | 11,360 | 10,750 | 10,990 | 148,800 |
| 2015/05/20 | 11,070 | 11,090 | 10,720 | 10,790 | 63,100 |
| 2015/05/19 | 10,520 | 11,020 | 10,510 | 10,970 | 85,200 |
| 2015/05/18 | 10,630 | 10,680 | 10,490 | 10,520 | 29,000 |
| 2015/05/15 | 10,430 | 10,650 | 10,420 | 10,620 | 36,700 |
| 2015/05/14 | 10,450 | 10,630 | 10,300 | 10,570 | 71,300 |
| 2015/05/13 | 10,930 | 11,260 | 10,380 | 10,430 | 209,000 |
| 2015/05/12 | 10,900 | 11,190 | 10,850 | 10,860 | 62,900 |
| 2015/05/11 | 11,100 | 11,190 | 10,820 | 10,900 | 78,000 |
| 2015/05/08 | 10,810 | 11,250 | 10,730 | 11,230 | 108,600 |
| 2015/05/07 | 11,200 | 11,320 | 10,770 | 10,800 | 142,600 |
| 2015/05/01 | 11,510 | 11,700 | 11,110 | 11,440 | 230,400 |
| 2015/04/30 | 12,990 | 12,990 | 11,330 | 11,950 | 600,500 |
| 2015/04/28 | 10,120 | 10,670 | 9,980 | 10,620 | 385,100 |
| 2015/04/27 | 9,770 | 9,770 | 9,590 | 9,610 | 15,900 |
| 2015/04/24 | 9,770 | 9,780 | 9,690 | 9,700 | 12,400 |
| 2015/04/23 | 9,750 | 9,780 | 9,670 | 9,770 | 30,800 |
| 2015/04/22 | 9,590 | 9,720 | 9,580 | 9,700 | 40,600 |
| 2015/04/21 | 9,460 | 9,560 | 9,420 | 9,500 | 12,700 |
| 2015/04/20 | 9,580 | 9,640 | 9,450 | 9,450 | 27,800 |
| 2015/04/17 | 9,680 | 9,820 | 9,600 | 9,600 | 48,700 |
| 2015/04/16 | 9,600 | 9,720 | 9,500 | 9,690 | 37,900 |
| 2015/04/15 | 9,200 | 9,600 | 9,200 | 9,570 | 70,800 |
| 2015/04/14 | 9,340 | 9,440 | 9,150 | 9,220 | 58,500 |
| 2015/04/13 | 9,470 | 9,500 | 9,310 | 9,340 | 27,300 |
| 2015/04/10 | 9,600 | 9,640 | 9,450 | 9,470 | 50,600 |
| 2015/04/09 | 9,390 | 9,590 | 9,330 | 9,500 | 49,600 |
| 2015/04/08 | 9,310 | 9,610 | 9,260 | 9,440 | 60,700 |
| 2015/04/07 | 9,220 | 9,280 | 9,130 | 9,250 | 26,100 |
| 2015/04/06 | 9,380 | 9,380 | 9,190 | 9,190 | 34,900 |
| 2015/04/03 | 9,170 | 9,450 | 9,170 | 9,380 | 58,900 |
| 2015/04/02 | 9,160 | 9,890 | 9,150 | 9,230 | 276,000 |
| 2015/04/01 | 8,900 | 8,910 | 8,750 | 8,860 | 31,000 |
| 2015/03/31 | 8,740 | 8,900 | 8,740 | 8,900 | 36,200 |
| 2015/03/30 | 8,710 | 8,770 | 8,660 | 8,730 | 22,400 |
| 2015/03/27 | 8,540 | 8,810 | 8,540 | 8,720 | 38,500 |
| 2015/03/26 | 8,550 | 8,580 | 8,520 | 8,530 | 36,500 |
| 2015/03/25 | 8,750 | 8,750 | 8,520 | 8,640 | 40,900 |
| 2015/03/24 | 8,800 | 8,870 | 8,590 | 8,630 | 52,600 |
| 2015/03/23 | 9,070 | 9,100 | 8,750 | 8,760 | 50,700 |
| 2015/03/20 | 8,350 | 9,160 | 8,350 | 9,020 | 136,100 |
| 2015/03/19 | 8,690 | 8,740 | 8,430 | 8,500 | 75,200 |
| 2015/03/18 | 8,700 | 8,840 | 8,670 | 8,730 | 32,300 |
| 2015/03/17 | 8,890 | 8,930 | 8,680 | 8,710 | 66,800 |
| 2015/03/16 | 9,100 | 9,110 | 8,860 | 8,900 | 75,400 |
| 2015/03/13 | 9,370 | 9,390 | 9,130 | 9,150 | 33,700 |
| 2015/03/12 | 9,260 | 9,400 | 9,200 | 9,340 | 47,800 |
| 2015/03/11 | 8,920 | 9,200 | 8,870 | 9,120 | 44,900 |
| 2015/03/10 | 9,240 | 9,290 | 8,980 | 9,000 | 68,000 |
| 2015/03/09 | 9,400 | 9,420 | 9,180 | 9,190 | 50,800 |
| 2015/03/06 | 9,550 | 9,690 | 9,480 | 9,530 | 48,900 |
| 2015/03/05 | 9,260 | 9,630 | 9,260 | 9,580 | 51,200 |
| 2015/03/04 | 9,180 | 9,320 | 8,960 | 9,270 | 79,100 |
| 2015/03/03 | 9,670 | 9,710 | 9,300 | 9,340 | 98,900 |
| 2015/03/02 | 9,780 | 9,810 | 9,630 | 9,630 | 59,700 |
| 2015/02/27 | 9,740 | 9,840 | 9,740 | 9,820 | 30,300 |
| 2015/02/26 | 9,860 | 9,930 | 9,820 | 9,820 | 39,300 |
| 2015/02/25 | 9,870 | 10,000 | 9,840 | 10,000 | 44,700 |
| 2015/02/24 | 10,100 | 10,100 | 9,870 | 9,880 | 55,300 |
| 2015/02/23 | 10,150 | 10,190 | 9,910 | 9,910 | 48,500 |
| 2015/02/20 | 10,000 | 10,090 | 9,910 | 10,060 | 49,900 |
| 2015/02/19 | 9,740 | 9,960 | 9,700 | 9,960 | 56,300 |
| 2015/02/18 | 9,720 | 9,750 | 9,660 | 9,720 | 31,400 |
| 2015/02/17 | 9,730 | 9,840 | 9,710 | 9,710 | 28,300 |
| 2015/02/16 | 9,650 | 9,850 | 9,650 | 9,820 | 49,500 |
| 2015/02/13 | 9,980 | 10,000 | 9,640 | 9,700 | 107,500 |
| 2015/02/12 | 10,000 | 10,070 | 9,970 | 10,060 | 72,700 |
| 2015/02/10 | 10,100 | 10,210 | 10,090 | 10,140 | 30,500 |
| 2015/02/09 | 10,210 | 10,260 | 10,110 | 10,110 | 28,000 |
| 2015/02/06 | 10,030 | 10,250 | 10,030 | 10,250 | 71,300 |
| 2015/02/05 | 10,010 | 10,030 | 9,950 | 9,990 | 29,700 |
| 2015/02/04 | 10,000 | 10,090 | 9,920 | 9,950 | 50,200 |
| 2015/02/03 | 10,180 | 10,220 | 10,010 | 10,090 | 51,400 |
| 2015/02/02 | 10,250 | 10,260 | 10,110 | 10,180 | 30,200 |
| 2015/01/30 | 10,150 | 10,280 | 10,120 | 10,250 | 33,700 |
| 2015/01/29 | 10,150 | 10,210 | 10,100 | 10,120 | 30,000 |
| 2015/01/28 | 10,150 | 10,370 | 10,130 | 10,190 | 41,800 |
| 2015/01/27 | 10,170 | 10,240 | 10,160 | 10,180 | 24,700 |
| 2015/01/26 | 10,250 | 10,300 | 10,180 | 10,210 | 19,400 |
| 2015/01/23 | 10,370 | 10,390 | 10,180 | 10,260 | 28,300 |
| 2015/01/22 | 10,400 | 10,400 | 10,240 | 10,340 | 26,800 |
| 2015/01/21 | 10,420 | 10,460 | 10,270 | 10,340 | 27,400 |
| 2015/01/20 | 10,590 | 10,590 | 10,340 | 10,500 | 27,700 |
| 2015/01/19 | 10,150 | 10,550 | 10,060 | 10,530 | 58,300 |
| 2015/01/16 | 10,150 | 10,150 | 10,000 | 10,090 | 58,700 |
| 2015/01/15 | 10,080 | 10,190 | 10,080 | 10,160 | 23,500 |
| 2015/01/14 | 10,300 | 10,340 | 10,130 | 10,190 | 28,600 |
| 2015/01/13 | 10,200 | 10,360 | 10,200 | 10,320 | 22,500 |
| 2015/01/09 | 10,300 | 10,390 | 10,230 | 10,320 | 48,900 |
| 2015/01/08 | 10,250 | 10,280 | 10,130 | 10,210 | 50,000 |
| 2015/01/07 | 10,160 | 10,210 | 10,000 | 10,020 | 112,200 |
| 2015/01/06 | 10,300 | 10,480 | 10,130 | 10,230 | 90,600 |
| 2015/01/05 | 10,550 | 10,650 | 10,380 | 10,420 | 59,600 |