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 |
|---|---|---|---|---|---|
| 2001/12/28 | 750 | 765 | 745 | 765 | 85,000 |
| 2001/12/27 | 725 | 741 | 724 | 741 | 128,000 |
| 2001/12/26 | 740 | 744 | 720 | 723 | 83,000 |
| 2001/12/25 | 750 | 750 | 730 | 740 | 76,000 |
| 2001/12/21 | 746 | 750 | 742 | 750 | 111,000 |
| 2001/12/20 | 744 | 757 | 734 | 756 | 109,000 |
| 2001/12/19 | 724 | 746 | 703 | 727 | 129,000 |
| 2001/12/18 | 743 | 756 | 729 | 734 | 175,000 |
| 2001/12/17 | 776 | 776 | 743 | 745 | 163,000 |
| 2001/12/14 | 770 | 785 | 766 | 776 | 249,000 |
| 2001/12/13 | 790 | 790 | 773 | 779 | 149,000 |
| 2001/12/12 | 777 | 796 | 773 | 795 | 158,000 |
| 2001/12/11 | 783 | 800 | 783 | 796 | 101,000 |
| 2001/12/10 | 792 | 810 | 770 | 810 | 160,000 |
| 2001/12/07 | 820 | 820 | 800 | 800 | 90,000 |
| 2001/12/06 | 822 | 829 | 810 | 820 | 120,000 |
| 2001/12/05 | 811 | 819 | 804 | 814 | 160,000 |
| 2001/12/04 | 779 | 800 | 774 | 799 | 132,000 |
| 2001/12/03 | 786 | 786 | 762 | 775 | 110,000 |
| 2001/11/30 | 786 | 786 | 770 | 784 | 125,000 |
| 2001/11/29 | 785 | 789 | 776 | 776 | 89,000 |
| 2001/11/28 | 803 | 805 | 791 | 791 | 69,000 |
| 2001/11/27 | 820 | 823 | 812 | 817 | 85,000 |
| 2001/11/26 | 803 | 820 | 802 | 820 | 125,000 |
| 2001/11/22 | 792 | 795 | 785 | 795 | 92,000 |
| 2001/11/21 | 800 | 800 | 791 | 797 | 103,000 |
| 2001/11/20 | 778 | 810 | 775 | 800 | 177,000 |
| 2001/11/19 | 785 | 789 | 775 | 775 | 138,000 |
| 2001/11/16 | 790 | 790 | 770 | 777 | 106,000 |
| 2001/11/15 | 750 | 780 | 750 | 780 | 144,000 |
| 2001/11/14 | 778 | 794 | 759 | 760 | 97,000 |
| 2001/11/13 | 766 | 781 | 765 | 775 | 87,000 |
| 2001/11/12 | 795 | 799 | 792 | 796 | 55,000 |
| 2001/11/09 | 812 | 817 | 799 | 800 | 135,000 |
| 2001/11/08 | 817 | 821 | 813 | 821 | 90,000 |
| 2001/11/07 | 832 | 832 | 811 | 817 | 205,000 |
| 2001/11/06 | 835 | 839 | 818 | 831 | 169,000 |
| 2001/11/05 | 830 | 835 | 826 | 835 | 114,000 |
| 2001/11/02 | 853 | 860 | 832 | 832 | 134,000 |
| 2001/11/01 | 878 | 878 | 850 | 850 | 138,000 |
| 2001/10/31 | 856 | 878 | 856 | 872 | 182,000 |
| 2001/10/30 | 860 | 874 | 860 | 866 | 156,000 |
| 2001/10/29 | 895 | 911 | 880 | 885 | 255,000 |
| 2001/10/26 | 890 | 894 | 882 | 890 | 396,000 |
| 2001/10/25 | 850 | 880 | 849 | 870 | 494,000 |
| 2001/10/24 | 845 | 845 | 837 | 845 | 191,000 |
| 2001/10/23 | 839 | 845 | 835 | 845 | 239,000 |
| 2001/10/22 | 836 | 849 | 830 | 834 | 229,000 |
| 2001/10/19 | 827 | 834 | 822 | 834 | 140,000 |
| 2001/10/18 | 826 | 834 | 820 | 827 | 119,000 |
| 2001/10/17 | 850 | 854 | 820 | 842 | 232,000 |
| 2001/10/16 | 810 | 835 | 809 | 835 | 142,000 |
| 2001/10/15 | 820 | 830 | 808 | 811 | 101,000 |
| 2001/10/12 | 827 | 837 | 808 | 820 | 172,000 |
| 2001/10/11 | 813 | 825 | 810 | 820 | 153,000 |
| 2001/10/10 | 815 | 829 | 804 | 808 | 175,000 |
| 2001/10/09 | 790 | 804 | 781 | 790 | 151,000 |
| 2001/10/05 | 824 | 824 | 800 | 804 | 161,000 |
| 2001/10/04 | 854 | 854 | 821 | 834 | 155,000 |
| 2001/10/03 | 837 | 845 | 821 | 824 | 290,000 |
| 2001/10/02 | 776 | 825 | 775 | 816 | 269,000 |
| 2001/10/01 | 777 | 785 | 757 | 784 | 168,000 |
| 2001/09/28 | 750 | 767 | 745 | 767 | 113,000 |
| 2001/09/27 | 745 | 745 | 735 | 743 | 72,000 |
| 2001/09/26 | 738 | 744 | 730 | 735 | 86,000 |
| 2001/09/25 | 750 | 750 | 730 | 731 | 147,000 |
| 2001/09/21 | 705 | 720 | 702 | 720 | 105,000 |
| 2001/09/20 | 731 | 733 | 712 | 733 | 133,000 |
| 2001/09/19 | 720 | 743 | 720 | 733 | 259,000 |
| 2001/09/18 | 683 | 722 | 683 | 710 | 204,000 |
| 2001/09/17 | 720 | 720 | 670 | 683 | 176,000 |
| 2001/09/14 | 720 | 736 | 711 | 730 | 286,000 |
| 2001/09/13 | 675 | 700 | 646 | 700 | 493,000 |
| 2001/09/12 | 695 | 695 | 695 | 695 | 61,000 |
| 2001/09/11 | 750 | 751 | 740 | 745 | 90,000 |
| 2001/09/10 | 740 | 755 | 737 | 742 | 180,000 |
| 2001/09/07 | 767 | 777 | 750 | 765 | 131,000 |
| 2001/09/06 | 770 | 789 | 769 | 777 | 103,000 |
| 2001/09/05 | 790 | 790 | 762 | 768 | 158,000 |
| 2001/09/04 | 761 | 799 | 761 | 790 | 226,000 |
| 2001/09/03 | 845 | 845 | 780 | 781 | 176,000 |
| 2001/08/31 | 850 | 850 | 837 | 848 | 179,000 |
| 2001/08/30 | 870 | 870 | 851 | 864 | 97,000 |
| 2001/08/29 | 880 | 888 | 875 | 876 | 124,000 |
| 2001/08/28 | 905 | 909 | 880 | 890 | 219,000 |
| 2001/08/27 | 915 | 915 | 905 | 905 | 92,000 |
| 2001/08/24 | 905 | 914 | 903 | 910 | 82,000 |
| 2001/08/23 | 922 | 928 | 910 | 910 | 118,000 |
| 2001/08/22 | 927 | 932 | 920 | 929 | 81,000 |
| 2001/08/21 | 912 | 927 | 911 | 924 | 156,000 |
| 2001/08/20 | 925 | 948 | 917 | 917 | 194,000 |
| 2001/08/17 | 927 | 975 | 926 | 955 | 333,000 |
| 2001/08/16 | 907 | 929 | 905 | 921 | 163,000 |
| 2001/08/15 | 932 | 934 | 902 | 915 | 203,000 |
| 2001/08/14 | 908 | 930 | 899 | 930 | 232,000 |
| 2001/08/13 | 903 | 903 | 875 | 880 | 130,000 |
| 2001/08/10 | 880 | 898 | 880 | 883 | 186,000 |
| 2001/08/09 | 910 | 910 | 880 | 880 | 112,000 |
| 2001/08/08 | 905 | 919 | 905 | 913 | 104,000 |
| 2001/08/07 | 908 | 908 | 890 | 905 | 99,000 |
| 2001/08/06 | 908 | 908 | 898 | 908 | 140,000 |
| 2001/08/03 | 877 | 888 | 873 | 878 | 153,000 |
| 2001/08/02 | 890 | 896 | 875 | 892 | 283,000 |
| 2001/08/01 | 885 | 896 | 860 | 896 | 217,000 |
| 2001/07/31 | 850 | 878 | 828 | 876 | 242,000 |
| 2001/07/30 | 899 | 900 | 848 | 852 | 176,000 |
| 2001/07/27 | 895 | 899 | 890 | 894 | 103,000 |
| 2001/07/26 | 875 | 885 | 863 | 885 | 162,000 |
| 2001/07/25 | 855 | 883 | 855 | 865 | 279,000 |
| 2001/07/24 | 869 | 895 | 850 | 895 | 279,000 |
| 2001/07/23 | 910 | 911 | 873 | 879 | 232,000 |
| 2001/07/19 | 920 | 941 | 910 | 923 | 146,000 |
| 2001/07/18 | 979 | 979 | 930 | 930 | 189,000 |
| 2001/07/17 | 931 | 945 | 920 | 941 | 166,000 |
| 2001/07/16 | 995 | 997 | 972 | 972 | 217,000 |
| 2001/07/13 | 950 | 980 | 949 | 975 | 357,000 |
| 2001/07/12 | 945 | 945 | 923 | 940 | 130,000 |
| 2001/07/11 | 903 | 930 | 901 | 910 | 213,000 |
| 2001/07/10 | 897 | 940 | 896 | 922 | 260,000 |
| 2001/07/09 | 916 | 916 | 875 | 893 | 574,000 |
| 2001/07/06 | 930 | 940 | 928 | 940 | 413,000 |
| 2001/07/05 | 972 | 979 | 948 | 969 | 441,000 |
| 2001/07/04 | 1,019 | 1,019 | 975 | 980 | 367,000 |
| 2001/07/03 | 1,031 | 1,031 | 1,016 | 1,029 | 128,000 |
| 2001/07/02 | 1,042 | 1,042 | 1,016 | 1,016 | 153,000 |
| 2001/06/29 | 1,055 | 1,057 | 1,040 | 1,042 | 174,000 |
| 2001/06/28 | 1,016 | 1,045 | 1,015 | 1,043 | 259,000 |
| 2001/06/27 | 1,047 | 1,047 | 1,012 | 1,027 | 364,000 |
| 2001/06/26 | 1,050 | 1,056 | 1,040 | 1,049 | 290,000 |
| 2001/06/25 | 1,080 | 1,085 | 1,054 | 1,056 | 260,000 |
| 2001/06/22 | 1,081 | 1,088 | 1,073 | 1,080 | 373,000 |
| 2001/06/21 | 1,070 | 1,099 | 1,070 | 1,098 | 134,000 |
| 2001/06/20 | 1,101 | 1,113 | 1,070 | 1,090 | 196,000 |
| 2001/06/19 | 1,072 | 1,129 | 1,072 | 1,116 | 233,000 |
| 2001/06/18 | 1,118 | 1,139 | 1,079 | 1,090 | 401,000 |
| 2001/06/15 | 1,190 | 1,190 | 1,146 | 1,158 | 215,000 |
| 2001/06/14 | 1,152 | 1,200 | 1,151 | 1,187 | 338,000 |
| 2001/06/13 | 1,214 | 1,215 | 1,163 | 1,172 | 348,000 |
| 2001/06/12 | 1,260 | 1,262 | 1,210 | 1,215 | 193,000 |
| 2001/06/11 | 1,240 | 1,260 | 1,240 | 1,259 | 173,000 |
| 2001/06/08 | 1,270 | 1,278 | 1,231 | 1,240 | 353,000 |
| 2001/06/07 | 1,234 | 1,265 | 1,233 | 1,264 | 189,000 |
| 2001/06/06 | 1,250 | 1,250 | 1,231 | 1,233 | 213,000 |
| 2001/06/05 | 1,254 | 1,259 | 1,231 | 1,245 | 247,000 |
| 2001/06/04 | 1,272 | 1,290 | 1,260 | 1,274 | 213,000 |
| 2001/06/01 | 1,303 | 1,308 | 1,285 | 1,285 | 281,000 |
| 2001/05/31 | 1,310 | 1,310 | 1,280 | 1,288 | 193,000 |
| 2001/05/30 | 1,322 | 1,340 | 1,310 | 1,310 | 675,000 |
| 2001/05/29 | 1,256 | 1,310 | 1,256 | 1,310 | 439,000 |
| 2001/05/28 | 1,281 | 1,283 | 1,255 | 1,256 | 190,000 |
| 2001/05/25 | 1,282 | 1,300 | 1,280 | 1,280 | 196,000 |
| 2001/05/24 | 1,260 | 1,286 | 1,260 | 1,274 | 226,000 |
| 2001/05/23 | 1,309 | 1,309 | 1,280 | 1,280 | 205,000 |
| 2001/05/22 | 1,310 | 1,313 | 1,280 | 1,285 | 407,000 |
| 2001/05/21 | 1,243 | 1,280 | 1,243 | 1,272 | 221,000 |
| 2001/05/18 | 1,252 | 1,270 | 1,248 | 1,248 | 192,000 |
| 2001/05/17 | 1,285 | 1,290 | 1,252 | 1,266 | 220,000 |
| 2001/05/16 | 1,300 | 1,320 | 1,264 | 1,270 | 376,000 |
| 2001/05/15 | 1,248 | 1,300 | 1,230 | 1,300 | 612,000 |
| 2001/05/14 | 1,313 | 1,319 | 1,271 | 1,288 | 377,000 |
| 2001/05/11 | 1,320 | 1,345 | 1,315 | 1,329 | 339,000 |
| 2001/05/10 | 1,340 | 1,375 | 1,323 | 1,325 | 442,000 |
| 2001/05/09 | 1,361 | 1,380 | 1,330 | 1,356 | 514,000 |
| 2001/05/08 | 1,320 | 1,390 | 1,301 | 1,357 | 967,000 |
| 2001/05/07 | 1,348 | 1,350 | 1,310 | 1,325 | 429,000 |
| 2001/05/02 | 1,340 | 1,369 | 1,335 | 1,348 | 749,000 |
| 2001/05/01 | 1,310 | 1,348 | 1,300 | 1,330 | 896,000 |
| 2001/04/27 | 1,381 | 1,384 | 1,322 | 1,340 | 1,210,000 |
| 2001/04/26 | 1,350 | 1,419 | 1,340 | 1,381 | 1,652,000 |
| 2001/04/25 | 1,455 | 1,460 | 1,380 | 1,380 | 1,727,000 |
| 2001/04/24 | 1,420 | 1,448 | 1,401 | 1,447 | 1,559,000 |
| 2001/04/23 | 1,400 | 1,438 | 1,395 | 1,416 | 2,300,000 |
| 2001/04/20 | 1,355 | 1,398 | 1,351 | 1,397 | 1,924,000 |
| 2001/04/19 | 1,320 | 1,380 | 1,301 | 1,365 | 1,550,000 |
| 2001/04/18 | 1,350 | 1,353 | 1,330 | 1,330 | 709,000 |
| 2001/04/17 | 1,316 | 1,375 | 1,310 | 1,350 | 1,736,000 |
| 2001/04/16 | 1,335 | 1,360 | 1,318 | 1,330 | 804,000 |
| 2001/04/13 | 1,290 | 1,354 | 1,288 | 1,345 | 2,535,000 |
| 2001/04/12 | 1,281 | 1,292 | 1,252 | 1,273 | 728,000 |
| 2001/04/11 | 1,321 | 1,328 | 1,280 | 1,286 | 921,000 |
| 2001/04/10 | 1,298 | 1,329 | 1,285 | 1,320 | 2,124,000 |
| 2001/04/09 | 1,299 | 1,315 | 1,255 | 1,270 | 3,537,000 |
| 2001/04/06 | 1,180 | 1,294 | 1,180 | 1,279 | 6,449,000 |
| 2001/04/05 | 1,131 | 1,143 | 1,125 | 1,140 | 840,000 |
| 2001/04/04 | 1,100 | 1,138 | 1,091 | 1,125 | 939,000 |
| 2001/04/03 | 1,050 | 1,128 | 1,046 | 1,110 | 1,345,000 |
| 2001/04/02 | 1,013 | 1,041 | 1,010 | 1,025 | 343,000 |
| 2001/03/30 | 1,030 | 1,043 | 1,002 | 1,002 | 216,000 |
| 2001/03/29 | 1,040 | 1,050 | 1,030 | 1,030 | 215,000 |
| 2001/03/28 | 1,056 | 1,060 | 1,030 | 1,040 | 220,000 |
| 2001/03/27 | 1,055 | 1,060 | 1,030 | 1,055 | 301,000 |
| 2001/03/26 | 1,047 | 1,055 | 1,027 | 1,055 | 346,000 |
| 2001/03/23 | 1,000 | 1,037 | 1,000 | 1,037 | 260,000 |
| 2001/03/22 | 1,040 | 1,049 | 1,005 | 1,005 | 374,000 |
| 2001/03/21 | 1,000 | 1,039 | 1,000 | 1,039 | 526,000 |
| 2001/03/19 | 970 | 1,015 | 970 | 1,000 | 524,000 |
| 2001/03/16 | 948 | 970 | 935 | 970 | 346,000 |
| 2001/03/15 | 918 | 950 | 909 | 949 | 421,000 |
| 2001/03/14 | 974 | 985 | 945 | 958 | 304,000 |
| 2001/03/13 | 969 | 970 | 946 | 964 | 424,000 |
| 2001/03/12 | 980 | 990 | 970 | 990 | 419,000 |
| 2001/03/09 | 1,019 | 1,019 | 990 | 1,000 | 661,000 |
| 2001/03/08 | 977 | 1,006 | 970 | 1,006 | 536,000 |
| 2001/03/07 | 999 | 1,000 | 968 | 987 | 661,000 |
| 2001/03/06 | 940 | 984 | 937 | 984 | 591,000 |
| 2001/03/05 | 914 | 950 | 914 | 940 | 595,000 |
| 2001/03/02 | 991 | 999 | 933 | 934 | 831,000 |
| 2001/03/01 | 980 | 1,025 | 971 | 987 | 2,785,000 |
| 2001/02/28 | 1,119 | 1,120 | 929 | 929 | 2,307,000 |
| 2001/02/27 | 1,100 | 1,145 | 1,085 | 1,129 | 1,334,000 |
| 2001/02/26 | 1,101 | 1,117 | 1,076 | 1,085 | 592,000 |
| 2001/02/23 | 1,081 | 1,099 | 1,080 | 1,098 | 575,000 |
| 2001/02/22 | 1,060 | 1,110 | 1,060 | 1,085 | 929,000 |
| 2001/02/21 | 1,139 | 1,155 | 1,095 | 1,099 | 1,758,000 |
| 2001/02/20 | 1,070 | 1,147 | 1,058 | 1,145 | 2,503,000 |
| 2001/02/19 | 1,087 | 1,100 | 1,072 | 1,072 | 1,525,000 |
| 2001/02/16 | 1,121 | 1,149 | 1,103 | 1,107 | 1,862,000 |
| 2001/02/15 | 1,139 | 1,162 | 1,111 | 1,113 | 1,597,000 |
| 2001/02/14 | 1,160 | 1,184 | 1,130 | 1,133 | 2,060,000 |
| 2001/02/13 | 1,160 | 1,193 | 1,135 | 1,180 | 5,897,000 |
| 2001/02/09 | 1,022 | 1,105 | 1,015 | 1,100 | 2,499,000 |
| 2001/02/08 | 1,036 | 1,059 | 989 | 1,042 | 2,296,000 |
| 2001/02/07 | 1,095 | 1,125 | 1,036 | 1,060 | 1,932,000 |
| 2001/02/06 | 1,056 | 1,116 | 1,055 | 1,071 | 3,649,000 |
| 2001/02/05 | 1,116 | 1,194 | 1,050 | 1,050 | 7,703,000 |
| 2001/02/02 | 999 | 1,076 | 996 | 1,076 | 5,878,000 |
| 2001/02/01 | 950 | 978 | 931 | 976 | 2,562,000 |
| 2001/01/31 | 885 | 957 | 882 | 949 | 3,558,000 |
| 2001/01/30 | 905 | 912 | 879 | 880 | 895,000 |
| 2001/01/29 | 915 | 936 | 890 | 896 | 2,014,000 |
| 2001/01/26 | 826 | 895 | 815 | 895 | 2,377,000 |
| 2001/01/25 | 836 | 838 | 813 | 826 | 920,000 |
| 2001/01/24 | 846 | 864 | 812 | 844 | 2,970,000 |
| 2001/01/23 | 739 | 836 | 739 | 836 | 2,919,000 |
| 2001/01/22 | 744 | 744 | 728 | 736 | 479,000 |
| 2001/01/19 | 703 | 729 | 703 | 729 | 415,000 |
| 2001/01/18 | 675 | 685 | 675 | 683 | 84,000 |
| 2001/01/17 | 679 | 685 | 670 | 685 | 69,000 |
| 2001/01/16 | 672 | 679 | 667 | 679 | 59,000 |
| 2001/01/15 | 661 | 680 | 661 | 675 | 79,000 |
| 2001/01/12 | 660 | 667 | 658 | 662 | 156,000 |
| 2001/01/11 | 675 | 680 | 655 | 661 | 140,000 |
| 2001/01/10 | 680 | 689 | 666 | 689 | 85,000 |
| 2001/01/09 | 708 | 708 | 673 | 679 | 99,000 |
| 2001/01/05 | 698 | 709 | 690 | 709 | 221,000 |
| 2001/01/04 | 723 | 730 | 690 | 697 | 120,000 |