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 |
|---|---|---|---|---|---|
| 2005/12/30 | 985 | 985 | 972 | 972 | 165,000 |
| 2005/12/29 | 1,009 | 1,014 | 982 | 991 | 340,000 |
| 2005/12/28 | 987 | 1,005 | 985 | 1,000 | 216,000 |
| 2005/12/27 | 981 | 985 | 979 | 979 | 164,000 |
| 2005/12/26 | 992 | 1,001 | 979 | 981 | 428,000 |
| 2005/12/22 | 1,010 | 1,017 | 975 | 982 | 706,000 |
| 2005/12/21 | 1,008 | 1,027 | 1,004 | 1,015 | 308,000 |
| 2005/12/20 | 972 | 1,010 | 972 | 1,000 | 501,000 |
| 2005/12/19 | 977 | 989 | 961 | 976 | 486,000 |
| 2005/12/16 | 982 | 1,007 | 977 | 990 | 838,000 |
| 2005/12/15 | 1,006 | 1,029 | 992 | 992 | 615,000 |
| 2005/12/14 | 1,045 | 1,045 | 1,006 | 1,012 | 313,000 |
| 2005/12/13 | 1,027 | 1,040 | 1,010 | 1,039 | 356,000 |
| 2005/12/12 | 1,040 | 1,059 | 1,028 | 1,028 | 366,000 |
| 2005/12/09 | 1,029 | 1,046 | 1,022 | 1,040 | 441,000 |
| 2005/12/08 | 1,053 | 1,053 | 998 | 1,014 | 1,120,000 |
| 2005/12/07 | 1,076 | 1,090 | 1,057 | 1,058 | 424,000 |
| 2005/12/06 | 1,100 | 1,103 | 1,080 | 1,088 | 526,000 |
| 2005/12/05 | 1,068 | 1,100 | 1,051 | 1,099 | 683,000 |
| 2005/12/02 | 1,075 | 1,090 | 1,055 | 1,067 | 800,000 |
| 2005/12/01 | 1,030 | 1,105 | 1,020 | 1,093 | 1,277,000 |
| 2005/11/30 | 1,008 | 1,025 | 1,001 | 1,017 | 719,000 |
| 2005/11/29 | 957 | 1,018 | 950 | 1,000 | 1,389,000 |
| 2005/11/28 | 913 | 955 | 906 | 947 | 814,000 |
| 2005/11/25 | 910 | 917 | 890 | 914 | 385,000 |
| 2005/11/24 | 925 | 929 | 914 | 914 | 420,000 |
| 2005/11/22 | 907 | 927 | 907 | 923 | 664,000 |
| 2005/11/21 | 904 | 909 | 891 | 904 | 825,000 |
| 2005/11/18 | 907 | 912 | 894 | 904 | 773,000 |
| 2005/11/17 | 902 | 912 | 887 | 893 | 1,524,000 |
| 2005/11/16 | 842 | 899 | 840 | 884 | 2,294,000 |
| 2005/11/15 | 816 | 822 | 802 | 822 | 573,000 |
| 2005/11/14 | 860 | 860 | 832 | 833 | 378,000 |
| 2005/11/11 | 835 | 865 | 835 | 853 | 438,000 |
| 2005/11/10 | 860 | 861 | 831 | 839 | 299,000 |
| 2005/11/09 | 868 | 870 | 848 | 860 | 464,000 |
| 2005/11/08 | 834 | 865 | 825 | 858 | 775,000 |
| 2005/11/07 | 833 | 835 | 821 | 831 | 430,000 |
| 2005/11/04 | 808 | 830 | 804 | 826 | 403,000 |
| 2005/11/02 | 820 | 823 | 810 | 810 | 327,000 |
| 2005/11/01 | 830 | 830 | 816 | 819 | 447,000 |
| 2005/10/31 | 776 | 815 | 776 | 815 | 408,000 |
| 2005/10/28 | 764 | 781 | 764 | 781 | 199,000 |
| 2005/10/27 | 759 | 774 | 758 | 774 | 235,000 |
| 2005/10/26 | 760 | 762 | 755 | 758 | 125,000 |
| 2005/10/25 | 746 | 757 | 745 | 753 | 183,000 |
| 2005/10/24 | 751 | 757 | 741 | 745 | 192,000 |
| 2005/10/21 | 761 | 763 | 752 | 755 | 178,000 |
| 2005/10/20 | 767 | 771 | 762 | 767 | 133,000 |
| 2005/10/19 | 761 | 772 | 752 | 757 | 118,000 |
| 2005/10/18 | 773 | 775 | 761 | 761 | 137,000 |
| 2005/10/17 | 772 | 777 | 768 | 772 | 142,000 |
| 2005/10/14 | 775 | 784 | 770 | 770 | 133,000 |
| 2005/10/13 | 783 | 788 | 769 | 777 | 190,000 |
| 2005/10/12 | 783 | 788 | 771 | 773 | 207,000 |
| 2005/10/11 | 764 | 773 | 758 | 773 | 325,000 |
| 2005/10/07 | 803 | 807 | 772 | 774 | 239,000 |
| 2005/10/06 | 810 | 811 | 796 | 797 | 323,000 |
| 2005/10/05 | 800 | 827 | 791 | 824 | 790,000 |
| 2005/10/04 | 790 | 795 | 782 | 791 | 314,000 |
| 2005/10/03 | 796 | 797 | 775 | 783 | 432,000 |
| 2005/09/30 | 739 | 840 | 733 | 799 | 867,000 |
| 2005/09/29 | 746 | 746 | 735 | 744 | 216,000 |
| 2005/09/28 | 748 | 751 | 740 | 746 | 167,000 |
| 2005/09/27 | 764 | 765 | 747 | 751 | 164,000 |
| 2005/09/26 | 759 | 774 | 758 | 760 | 411,000 |
| 2005/09/22 | 752 | 762 | 750 | 757 | 299,000 |
| 2005/09/21 | 730 | 768 | 730 | 758 | 522,000 |
| 2005/09/20 | 715 | 732 | 715 | 725 | 251,000 |
| 2005/09/16 | 719 | 719 | 712 | 715 | 124,000 |
| 2005/09/15 | 712 | 718 | 708 | 716 | 156,000 |
| 2005/09/14 | 706 | 713 | 706 | 710 | 122,000 |
| 2005/09/13 | 709 | 709 | 700 | 706 | 102,000 |
| 2005/09/12 | 702 | 709 | 697 | 708 | 117,000 |
| 2005/09/09 | 699 | 704 | 698 | 701 | 326,000 |
| 2005/09/08 | 704 | 704 | 697 | 698 | 146,000 |
| 2005/09/07 | 701 | 705 | 700 | 702 | 138,000 |
| 2005/09/06 | 704 | 708 | 699 | 699 | 137,000 |
| 2005/09/05 | 701 | 704 | 700 | 702 | 57,000 |
| 2005/09/02 | 700 | 705 | 700 | 703 | 140,000 |
| 2005/09/01 | 697 | 708 | 697 | 704 | 97,000 |
| 2005/08/31 | 700 | 703 | 693 | 696 | 117,000 |
| 2005/08/30 | 695 | 700 | 695 | 699 | 59,000 |
| 2005/08/29 | 704 | 704 | 694 | 698 | 99,000 |
| 2005/08/26 | 706 | 706 | 701 | 704 | 77,000 |
| 2005/08/25 | 701 | 706 | 700 | 705 | 97,000 |
| 2005/08/24 | 701 | 707 | 701 | 707 | 130,000 |
| 2005/08/23 | 700 | 709 | 699 | 704 | 118,000 |
| 2005/08/22 | 697 | 700 | 693 | 698 | 93,000 |
| 2005/08/19 | 693 | 697 | 690 | 695 | 85,000 |
| 2005/08/18 | 701 | 701 | 693 | 697 | 119,000 |
| 2005/08/17 | 704 | 704 | 697 | 698 | 109,000 |
| 2005/08/16 | 701 | 703 | 680 | 703 | 118,000 |
| 2005/08/15 | 710 | 710 | 700 | 701 | 97,000 |
| 2005/08/12 | 709 | 711 | 701 | 709 | 90,000 |
| 2005/08/11 | 708 | 710 | 702 | 708 | 142,000 |
| 2005/08/10 | 702 | 713 | 702 | 708 | 215,000 |
| 2005/08/09 | 699 | 706 | 694 | 702 | 172,000 |
| 2005/08/08 | 675 | 701 | 669 | 700 | 359,000 |
| 2005/08/05 | 679 | 706 | 670 | 682 | 294,000 |
| 2005/08/04 | 690 | 690 | 676 | 680 | 118,000 |
| 2005/08/03 | 690 | 696 | 681 | 689 | 130,000 |
| 2005/08/02 | 692 | 697 | 687 | 690 | 112,000 |
| 2005/08/01 | 692 | 697 | 685 | 691 | 194,000 |
| 2005/07/29 | 694 | 700 | 691 | 692 | 121,000 |
| 2005/07/28 | 705 | 706 | 695 | 695 | 125,000 |
| 2005/07/27 | 693 | 704 | 693 | 702 | 133,000 |
| 2005/07/26 | 703 | 703 | 695 | 697 | 181,000 |
| 2005/07/25 | 681 | 708 | 680 | 706 | 353,000 |
| 2005/07/22 | 682 | 684 | 680 | 681 | 85,000 |
| 2005/07/21 | 686 | 687 | 682 | 682 | 95,000 |
| 2005/07/20 | 686 | 686 | 681 | 685 | 78,000 |
| 2005/07/19 | 682 | 683 | 679 | 682 | 61,000 |
| 2005/07/15 | 678 | 683 | 674 | 674 | 136,000 |
| 2005/07/14 | 683 | 688 | 676 | 676 | 84,000 |
| 2005/07/13 | 684 | 684 | 676 | 683 | 97,000 |
| 2005/07/12 | 688 | 690 | 680 | 683 | 92,000 |
| 2005/07/11 | 690 | 695 | 687 | 687 | 155,000 |
| 2005/07/08 | 669 | 687 | 668 | 687 | 336,000 |
| 2005/07/07 | 664 | 674 | 662 | 673 | 197,000 |
| 2005/07/06 | 666 | 670 | 666 | 667 | 145,000 |
| 2005/07/05 | 676 | 676 | 670 | 670 | 118,000 |
| 2005/07/04 | 672 | 678 | 671 | 671 | 113,000 |
| 2005/07/01 | 670 | 675 | 666 | 671 | 93,000 |
| 2005/06/30 | 673 | 674 | 670 | 670 | 69,000 |
| 2005/06/29 | 675 | 678 | 671 | 676 | 102,000 |
| 2005/06/28 | 668 | 676 | 660 | 675 | 111,000 |
| 2005/06/27 | 676 | 676 | 667 | 669 | 97,000 |
| 2005/06/24 | 672 | 675 | 668 | 674 | 95,000 |
| 2005/06/23 | 681 | 683 | 670 | 674 | 115,000 |
| 2005/06/22 | 682 | 687 | 676 | 684 | 150,000 |
| 2005/06/21 | 679 | 681 | 674 | 678 | 155,000 |
| 2005/06/20 | 677 | 678 | 673 | 678 | 97,000 |
| 2005/06/17 | 671 | 676 | 670 | 672 | 137,000 |
| 2005/06/16 | 671 | 671 | 665 | 668 | 120,000 |
| 2005/06/15 | 670 | 672 | 665 | 671 | 165,000 |
| 2005/06/14 | 661 | 667 | 659 | 664 | 76,000 |
| 2005/06/13 | 666 | 666 | 659 | 659 | 61,000 |
| 2005/06/10 | 656 | 663 | 653 | 661 | 171,000 |
| 2005/06/09 | 656 | 660 | 652 | 655 | 164,000 |
| 2005/06/08 | 654 | 660 | 652 | 656 | 173,000 |
| 2005/06/07 | 661 | 663 | 653 | 658 | 126,000 |
| 2005/06/06 | 673 | 673 | 658 | 662 | 243,000 |
| 2005/06/03 | 666 | 679 | 664 | 677 | 224,000 |
| 2005/06/02 | 681 | 686 | 664 | 664 | 186,000 |
| 2005/06/01 | 685 | 685 | 677 | 680 | 149,000 |
| 2005/05/31 | 680 | 688 | 675 | 686 | 160,000 |
| 2005/05/30 | 670 | 687 | 670 | 680 | 103,000 |
| 2005/05/27 | 668 | 674 | 667 | 669 | 99,000 |
| 2005/05/26 | 669 | 669 | 665 | 667 | 62,000 |
| 2005/05/25 | 673 | 676 | 660 | 666 | 131,000 |
| 2005/05/24 | 681 | 686 | 678 | 679 | 88,000 |
| 2005/05/23 | 679 | 687 | 674 | 681 | 96,000 |
| 2005/05/20 | 694 | 694 | 677 | 678 | 130,000 |
| 2005/05/19 | 688 | 695 | 674 | 684 | 153,000 |
| 2005/05/18 | 674 | 694 | 670 | 679 | 59,000 |
| 2005/05/17 | 682 | 701 | 674 | 674 | 129,000 |
| 2005/05/16 | 695 | 701 | 690 | 690 | 92,000 |
| 2005/05/13 | 710 | 722 | 701 | 701 | 155,000 |
| 2005/05/12 | 720 | 723 | 712 | 715 | 101,000 |
| 2005/05/11 | 724 | 727 | 703 | 717 | 194,000 |
| 2005/05/10 | 729 | 731 | 724 | 726 | 107,000 |
| 2005/05/09 | 724 | 733 | 724 | 729 | 142,000 |
| 2005/05/06 | 720 | 727 | 715 | 720 | 164,000 |
| 2005/05/02 | 718 | 718 | 708 | 715 | 160,000 |
| 2005/04/28 | 714 | 718 | 703 | 708 | 179,000 |
| 2005/04/27 | 706 | 713 | 698 | 713 | 155,000 |
| 2005/04/26 | 718 | 718 | 702 | 706 | 205,000 |
| 2005/04/25 | 701 | 724 | 701 | 711 | 273,000 |
| 2005/04/22 | 699 | 699 | 684 | 693 | 186,000 |
| 2005/04/21 | 676 | 691 | 671 | 679 | 187,000 |
| 2005/04/20 | 696 | 696 | 678 | 678 | 208,000 |
| 2005/04/19 | 664 | 680 | 662 | 676 | 138,000 |
| 2005/04/18 | 685 | 685 | 660 | 660 | 196,000 |
| 2005/04/15 | 694 | 699 | 680 | 681 | 149,000 |
| 2005/04/14 | 710 | 710 | 694 | 698 | 139,000 |
| 2005/04/13 | 720 | 721 | 713 | 719 | 43,000 |
| 2005/04/12 | 722 | 722 | 712 | 715 | 51,000 |
| 2005/04/11 | 723 | 723 | 716 | 722 | 80,000 |
| 2005/04/08 | 722 | 726 | 717 | 722 | 91,000 |
| 2005/04/07 | 725 | 726 | 718 | 726 | 111,000 |
| 2005/04/06 | 729 | 747 | 726 | 733 | 160,000 |
| 2005/04/05 | 722 | 727 | 718 | 727 | 217,000 |
| 2005/04/04 | 719 | 727 | 719 | 726 | 52,000 |
| 2005/04/01 | 717 | 729 | 717 | 729 | 120,000 |
| 2005/03/31 | 721 | 730 | 715 | 730 | 119,000 |
| 2005/03/30 | 716 | 725 | 712 | 718 | 115,000 |
| 2005/03/29 | 725 | 727 | 715 | 724 | 110,000 |
| 2005/03/28 | 731 | 733 | 725 | 730 | 75,000 |
| 2005/03/25 | 734 | 741 | 733 | 739 | 99,000 |
| 2005/03/24 | 740 | 740 | 733 | 733 | 111,000 |
| 2005/03/23 | 750 | 750 | 736 | 744 | 235,000 |
| 2005/03/22 | 720 | 770 | 720 | 760 | 394,000 |
| 2005/03/18 | 709 | 719 | 709 | 715 | 90,000 |
| 2005/03/17 | 720 | 722 | 711 | 715 | 101,000 |
| 2005/03/16 | 720 | 723 | 709 | 722 | 144,000 |
| 2005/03/15 | 722 | 725 | 718 | 723 | 159,000 |
| 2005/03/14 | 727 | 728 | 725 | 725 | 60,000 |
| 2005/03/11 | 728 | 730 | 725 | 729 | 269,000 |
| 2005/03/10 | 726 | 729 | 721 | 725 | 80,000 |
| 2005/03/09 | 718 | 729 | 718 | 725 | 99,000 |
| 2005/03/08 | 718 | 728 | 717 | 725 | 146,000 |
| 2005/03/07 | 716 | 721 | 716 | 717 | 138,000 |
| 2005/03/04 | 713 | 721 | 711 | 715 | 137,000 |
| 2005/03/03 | 705 | 724 | 700 | 720 | 256,000 |
| 2005/03/02 | 707 | 711 | 702 | 707 | 225,000 |
| 2005/03/01 | 699 | 704 | 691 | 704 | 251,000 |
| 2005/02/28 | 688 | 701 | 686 | 699 | 275,000 |
| 2005/02/25 | 668 | 688 | 668 | 686 | 136,000 |
| 2005/02/24 | 662 | 674 | 662 | 673 | 94,000 |
| 2005/02/23 | 668 | 670 | 663 | 670 | 85,000 |
| 2005/02/22 | 673 | 673 | 670 | 670 | 64,000 |
| 2005/02/21 | 673 | 676 | 672 | 673 | 58,000 |
| 2005/02/18 | 675 | 678 | 671 | 671 | 78,000 |
| 2005/02/17 | 673 | 681 | 671 | 675 | 90,000 |
| 2005/02/16 | 675 | 684 | 673 | 673 | 91,000 |
| 2005/02/15 | 676 | 683 | 675 | 679 | 97,000 |
| 2005/02/14 | 678 | 683 | 675 | 679 | 81,000 |
| 2005/02/10 | 683 | 683 | 675 | 677 | 119,000 |
| 2005/02/09 | 677 | 685 | 672 | 681 | 155,000 |
| 2005/02/08 | 670 | 678 | 660 | 677 | 213,000 |
| 2005/02/07 | 650 | 674 | 650 | 670 | 213,000 |
| 2005/02/04 | 666 | 666 | 658 | 662 | 95,000 |
| 2005/02/03 | 666 | 670 | 664 | 666 | 192,000 |
| 2005/02/02 | 652 | 665 | 650 | 664 | 290,000 |
| 2005/02/01 | 645 | 649 | 643 | 646 | 105,000 |
| 2005/01/31 | 632 | 645 | 632 | 641 | 99,000 |
| 2005/01/28 | 632 | 635 | 629 | 635 | 96,000 |
| 2005/01/27 | 637 | 638 | 633 | 636 | 24,000 |
| 2005/01/26 | 637 | 637 | 632 | 635 | 68,000 |
| 2005/01/25 | 627 | 633 | 626 | 632 | 87,000 |
| 2005/01/24 | 630 | 639 | 627 | 630 | 78,000 |
| 2005/01/21 | 635 | 639 | 625 | 627 | 121,000 |
| 2005/01/20 | 638 | 639 | 633 | 636 | 57,000 |
| 2005/01/19 | 643 | 643 | 636 | 638 | 50,000 |
| 2005/01/18 | 640 | 645 | 638 | 638 | 85,000 |
| 2005/01/17 | 641 | 646 | 636 | 642 | 79,000 |
| 2005/01/14 | 634 | 640 | 630 | 637 | 70,000 |
| 2005/01/13 | 642 | 646 | 630 | 632 | 94,000 |
| 2005/01/12 | 643 | 648 | 641 | 641 | 82,000 |
| 2005/01/11 | 642 | 651 | 640 | 645 | 191,000 |
| 2005/01/07 | 643 | 643 | 638 | 642 | 98,000 |
| 2005/01/06 | 635 | 640 | 635 | 638 | 68,000 |
| 2005/01/05 | 646 | 646 | 641 | 642 | 62,000 |
| 2005/01/04 | 644 | 649 | 640 | 647 | 34,000 |