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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,021 | 1,021 | 1,015 | 1,017 | 33,000 |
| 2006/12/28 | 1,026 | 1,036 | 1,020 | 1,020 | 152,000 |
| 2006/12/27 | 1,017 | 1,030 | 1,017 | 1,025 | 113,000 |
| 2006/12/26 | 1,012 | 1,016 | 1,005 | 1,015 | 164,000 |
| 2006/12/25 | 1,010 | 1,018 | 1,003 | 1,012 | 113,000 |
| 2006/12/22 | 1,011 | 1,024 | 1,011 | 1,014 | 158,000 |
| 2006/12/21 | 1,016 | 1,020 | 1,012 | 1,014 | 241,000 |
| 2006/12/20 | 1,012 | 1,016 | 1,008 | 1,015 | 172,000 |
| 2006/12/19 | 1,035 | 1,035 | 1,007 | 1,009 | 273,000 |
| 2006/12/18 | 1,034 | 1,041 | 1,027 | 1,034 | 221,000 |
| 2006/12/15 | 1,023 | 1,037 | 1,018 | 1,019 | 279,000 |
| 2006/12/14 | 1,006 | 1,025 | 1,005 | 1,018 | 244,000 |
| 2006/12/13 | 1,009 | 1,014 | 998 | 1,004 | 112,000 |
| 2006/12/12 | 1,005 | 1,020 | 1,000 | 1,009 | 216,000 |
| 2006/12/11 | 1,000 | 1,002 | 992 | 999 | 159,000 |
| 2006/12/08 | 1,003 | 1,010 | 988 | 990 | 387,000 |
| 2006/12/07 | 1,017 | 1,030 | 1,006 | 1,010 | 505,000 |
| 2006/12/06 | 995 | 1,011 | 988 | 1,004 | 563,000 |
| 2006/12/05 | 981 | 983 | 965 | 966 | 153,000 |
| 2006/12/04 | 992 | 992 | 972 | 982 | 171,000 |
| 2006/12/01 | 975 | 985 | 969 | 985 | 268,000 |
| 2006/11/30 | 965 | 965 | 945 | 960 | 225,000 |
| 2006/11/29 | 950 | 964 | 949 | 961 | 110,000 |
| 2006/11/28 | 941 | 959 | 941 | 955 | 163,000 |
| 2006/11/27 | 942 | 969 | 942 | 961 | 125,000 |
| 2006/11/24 | 939 | 947 | 936 | 941 | 166,000 |
| 2006/11/22 | 942 | 949 | 935 | 949 | 170,000 |
| 2006/11/21 | 933 | 955 | 933 | 952 | 159,000 |
| 2006/11/20 | 960 | 971 | 950 | 951 | 432,000 |
| 2006/11/17 | 980 | 987 | 971 | 974 | 445,000 |
| 2006/11/16 | 989 | 1,005 | 984 | 995 | 410,000 |
| 2006/11/15 | 985 | 1,020 | 978 | 997 | 831,000 |
| 2006/11/14 | 919 | 964 | 919 | 956 | 510,000 |
| 2006/11/13 | 907 | 924 | 897 | 899 | 211,000 |
| 2006/11/10 | 930 | 935 | 905 | 906 | 480,000 |
| 2006/11/09 | 955 | 961 | 940 | 945 | 287,000 |
| 2006/11/08 | 969 | 969 | 956 | 956 | 201,000 |
| 2006/11/07 | 978 | 979 | 968 | 972 | 129,000 |
| 2006/11/06 | 954 | 982 | 954 | 981 | 250,000 |
| 2006/11/02 | 974 | 979 | 969 | 974 | 185,000 |
| 2006/11/01 | 973 | 982 | 963 | 980 | 211,000 |
| 2006/10/31 | 960 | 980 | 955 | 973 | 230,000 |
| 2006/10/30 | 964 | 973 | 960 | 960 | 244,000 |
| 2006/10/27 | 981 | 981 | 960 | 972 | 417,000 |
| 2006/10/26 | 994 | 996 | 978 | 982 | 286,000 |
| 2006/10/25 | 1,000 | 1,000 | 987 | 999 | 245,000 |
| 2006/10/24 | 984 | 1,000 | 974 | 999 | 428,000 |
| 2006/10/23 | 955 | 973 | 950 | 969 | 164,000 |
| 2006/10/20 | 956 | 959 | 945 | 957 | 163,000 |
| 2006/10/19 | 957 | 967 | 955 | 962 | 253,000 |
| 2006/10/18 | 950 | 970 | 939 | 964 | 405,000 |
| 2006/10/17 | 960 | 960 | 942 | 954 | 214,000 |
| 2006/10/16 | 944 | 964 | 944 | 959 | 180,000 |
| 2006/10/13 | 948 | 950 | 939 | 944 | 197,000 |
| 2006/10/12 | 963 | 963 | 945 | 951 | 173,000 |
| 2006/10/11 | 978 | 978 | 962 | 962 | 165,000 |
| 2006/10/10 | 961 | 985 | 960 | 971 | 204,000 |
| 2006/10/06 | 982 | 985 | 972 | 975 | 205,000 |
| 2006/10/05 | 972 | 993 | 972 | 992 | 235,000 |
| 2006/10/04 | 962 | 982 | 962 | 967 | 228,000 |
| 2006/10/03 | 982 | 982 | 966 | 975 | 119,000 |
| 2006/10/02 | 962 | 993 | 961 | 986 | 202,000 |
| 2006/09/29 | 966 | 978 | 955 | 972 | 249,000 |
| 2006/09/28 | 950 | 966 | 948 | 962 | 340,000 |
| 2006/09/27 | 942 | 961 | 939 | 955 | 143,000 |
| 2006/09/26 | 934 | 940 | 927 | 936 | 138,000 |
| 2006/09/25 | 946 | 951 | 918 | 940 | 376,000 |
| 2006/09/22 | 938 | 961 | 935 | 948 | 424,000 |
| 2006/09/21 | 943 | 961 | 941 | 948 | 285,000 |
| 2006/09/20 | 955 | 960 | 939 | 943 | 383,000 |
| 2006/09/19 | 999 | 1,010 | 967 | 969 | 359,000 |
| 2006/09/15 | 992 | 992 | 983 | 984 | 306,000 |
| 2006/09/14 | 974 | 989 | 970 | 985 | 232,000 |
| 2006/09/13 | 983 | 991 | 971 | 973 | 288,000 |
| 2006/09/12 | 991 | 996 | 975 | 980 | 497,000 |
| 2006/09/11 | 1,015 | 1,015 | 999 | 999 | 241,000 |
| 2006/09/08 | 1,014 | 1,025 | 1,014 | 1,019 | 337,000 |
| 2006/09/07 | 1,040 | 1,040 | 1,011 | 1,013 | 237,000 |
| 2006/09/06 | 1,040 | 1,046 | 1,035 | 1,041 | 215,000 |
| 2006/09/05 | 1,030 | 1,044 | 1,022 | 1,039 | 282,000 |
| 2006/09/04 | 1,035 | 1,042 | 1,025 | 1,028 | 184,000 |
| 2006/09/01 | 1,030 | 1,032 | 1,021 | 1,027 | 134,000 |
| 2006/08/31 | 1,025 | 1,038 | 1,021 | 1,031 | 175,000 |
| 2006/08/30 | 1,012 | 1,032 | 1,010 | 1,024 | 209,000 |
| 2006/08/29 | 996 | 1,017 | 996 | 1,012 | 180,000 |
| 2006/08/28 | 1,010 | 1,012 | 987 | 989 | 298,000 |
| 2006/08/25 | 1,020 | 1,030 | 1,008 | 1,017 | 248,000 |
| 2006/08/24 | 1,016 | 1,035 | 999 | 1,027 | 321,000 |
| 2006/08/23 | 1,024 | 1,024 | 1,007 | 1,015 | 211,000 |
| 2006/08/22 | 1,030 | 1,030 | 1,013 | 1,023 | 262,000 |
| 2006/08/21 | 1,051 | 1,052 | 1,016 | 1,035 | 113,000 |
| 2006/08/18 | 1,050 | 1,060 | 1,042 | 1,056 | 241,000 |
| 2006/08/17 | 1,055 | 1,055 | 1,042 | 1,046 | 136,000 |
| 2006/08/16 | 1,055 | 1,057 | 1,040 | 1,054 | 213,000 |
| 2006/08/15 | 1,021 | 1,050 | 1,021 | 1,046 | 251,000 |
| 2006/08/14 | 1,009 | 1,026 | 1,008 | 1,025 | 79,000 |
| 2006/08/11 | 1,010 | 1,026 | 1,010 | 1,016 | 79,000 |
| 2006/08/10 | 1,027 | 1,035 | 1,020 | 1,026 | 136,000 |
| 2006/08/09 | 1,017 | 1,028 | 1,007 | 1,028 | 203,000 |
| 2006/08/08 | 1,017 | 1,025 | 1,007 | 1,025 | 192,000 |
| 2006/08/07 | 1,034 | 1,040 | 1,017 | 1,018 | 271,000 |
| 2006/08/04 | 1,013 | 1,039 | 999 | 1,026 | 244,000 |
| 2006/08/03 | 1,016 | 1,024 | 1,010 | 1,012 | 101,000 |
| 2006/08/02 | 1,016 | 1,026 | 1,006 | 1,025 | 218,000 |
| 2006/08/01 | 1,023 | 1,023 | 1,010 | 1,015 | 119,000 |
| 2006/07/31 | 1,024 | 1,026 | 1,013 | 1,018 | 161,000 |
| 2006/07/28 | 1,015 | 1,019 | 1,007 | 1,012 | 235,000 |
| 2006/07/27 | 1,003 | 1,023 | 990 | 1,015 | 202,000 |
| 2006/07/26 | 1,020 | 1,020 | 999 | 1,003 | 119,000 |
| 2006/07/25 | 985 | 1,006 | 985 | 1,003 | 150,000 |
| 2006/07/24 | 1,015 | 1,015 | 968 | 983 | 327,000 |
| 2006/07/21 | 975 | 1,010 | 975 | 985 | 259,000 |
| 2006/07/20 | 979 | 983 | 958 | 978 | 181,000 |
| 2006/07/19 | 959 | 975 | 940 | 948 | 307,000 |
| 2006/07/18 | 970 | 973 | 935 | 958 | 476,000 |
| 2006/07/14 | 1,003 | 1,017 | 968 | 990 | 309,000 |
| 2006/07/13 | 998 | 1,012 | 987 | 996 | 268,000 |
| 2006/07/12 | 1,003 | 1,010 | 986 | 998 | 346,000 |
| 2006/07/11 | 1,045 | 1,045 | 1,003 | 1,023 | 349,000 |
| 2006/07/10 | 997 | 1,016 | 986 | 1,015 | 287,000 |
| 2006/07/07 | 982 | 1,005 | 982 | 998 | 188,000 |
| 2006/07/06 | 977 | 989 | 961 | 980 | 235,000 |
| 2006/07/05 | 989 | 995 | 968 | 968 | 269,000 |
| 2006/07/04 | 1,000 | 1,004 | 978 | 988 | 211,000 |
| 2006/07/03 | 974 | 995 | 974 | 984 | 206,000 |
| 2006/06/30 | 951 | 977 | 951 | 974 | 233,000 |
| 2006/06/29 | 915 | 958 | 915 | 941 | 303,000 |
| 2006/06/28 | 926 | 931 | 919 | 925 | 113,000 |
| 2006/06/27 | 931 | 939 | 926 | 934 | 97,000 |
| 2006/06/26 | 933 | 943 | 930 | 937 | 86,000 |
| 2006/06/23 | 955 | 955 | 926 | 943 | 154,000 |
| 2006/06/22 | 947 | 965 | 944 | 965 | 268,000 |
| 2006/06/21 | 951 | 951 | 928 | 944 | 233,000 |
| 2006/06/20 | 955 | 967 | 950 | 966 | 173,000 |
| 2006/06/19 | 947 | 953 | 922 | 951 | 185,000 |
| 2006/06/16 | 932 | 964 | 932 | 937 | 302,000 |
| 2006/06/15 | 934 | 945 | 915 | 922 | 244,000 |
| 2006/06/14 | 915 | 936 | 906 | 916 | 280,000 |
| 2006/06/13 | 917 | 925 | 910 | 916 | 209,000 |
| 2006/06/12 | 908 | 932 | 901 | 924 | 436,000 |
| 2006/06/09 | 930 | 933 | 900 | 918 | 534,000 |
| 2006/06/08 | 983 | 986 | 929 | 931 | 428,000 |
| 2006/06/07 | 994 | 999 | 975 | 978 | 351,000 |
| 2006/06/06 | 993 | 993 | 970 | 989 | 272,000 |
| 2006/06/05 | 1,024 | 1,035 | 985 | 1,012 | 316,000 |
| 2006/06/02 | 998 | 1,021 | 986 | 1,021 | 382,000 |
| 2006/06/01 | 1,031 | 1,042 | 1,016 | 1,020 | 300,000 |
| 2006/05/31 | 1,034 | 1,049 | 1,015 | 1,023 | 311,000 |
| 2006/05/30 | 1,049 | 1,049 | 1,034 | 1,047 | 238,000 |
| 2006/05/29 | 1,053 | 1,069 | 1,042 | 1,053 | 243,000 |
| 2006/05/26 | 1,037 | 1,064 | 1,030 | 1,035 | 437,000 |
| 2006/05/25 | 1,047 | 1,051 | 1,030 | 1,037 | 307,000 |
| 2006/05/24 | 1,051 | 1,059 | 1,034 | 1,046 | 349,000 |
| 2006/05/23 | 1,046 | 1,093 | 1,033 | 1,072 | 709,000 |
| 2006/05/22 | 1,059 | 1,068 | 1,030 | 1,030 | 342,000 |
| 2006/05/19 | 1,050 | 1,059 | 1,035 | 1,055 | 332,000 |
| 2006/05/18 | 1,071 | 1,072 | 1,053 | 1,059 | 239,000 |
| 2006/05/17 | 1,071 | 1,087 | 1,064 | 1,078 | 273,000 |
| 2006/05/16 | 1,071 | 1,078 | 1,061 | 1,061 | 225,000 |
| 2006/05/15 | 1,063 | 1,089 | 1,058 | 1,076 | 282,000 |
| 2006/05/12 | 1,089 | 1,090 | 1,077 | 1,082 | 237,000 |
| 2006/05/11 | 1,082 | 1,099 | 1,082 | 1,090 | 245,000 |
| 2006/05/10 | 1,082 | 1,102 | 1,080 | 1,081 | 332,000 |
| 2006/05/09 | 1,106 | 1,124 | 1,106 | 1,112 | 251,000 |
| 2006/05/08 | 1,124 | 1,124 | 1,093 | 1,116 | 300,000 |
| 2006/05/02 | 1,126 | 1,143 | 1,118 | 1,126 | 338,000 |
| 2006/05/01 | 1,093 | 1,130 | 1,089 | 1,120 | 349,000 |
| 2006/04/28 | 1,091 | 1,097 | 1,078 | 1,090 | 175,000 |
| 2006/04/27 | 1,101 | 1,101 | 1,087 | 1,090 | 143,000 |
| 2006/04/26 | 1,109 | 1,109 | 1,091 | 1,098 | 169,000 |
| 2006/04/25 | 1,102 | 1,117 | 1,073 | 1,108 | 229,000 |
| 2006/04/24 | 1,128 | 1,129 | 1,101 | 1,113 | 282,000 |
| 2006/04/21 | 1,131 | 1,151 | 1,121 | 1,138 | 215,000 |
| 2006/04/20 | 1,132 | 1,139 | 1,122 | 1,130 | 129,000 |
| 2006/04/19 | 1,146 | 1,155 | 1,132 | 1,132 | 179,000 |
| 2006/04/18 | 1,138 | 1,139 | 1,126 | 1,135 | 94,000 |
| 2006/04/17 | 1,161 | 1,161 | 1,135 | 1,135 | 151,000 |
| 2006/04/14 | 1,140 | 1,151 | 1,131 | 1,145 | 161,000 |
| 2006/04/13 | 1,152 | 1,155 | 1,130 | 1,136 | 236,000 |
| 2006/04/12 | 1,171 | 1,173 | 1,154 | 1,155 | 120,000 |
| 2006/04/11 | 1,173 | 1,174 | 1,160 | 1,172 | 112,000 |
| 2006/04/10 | 1,174 | 1,175 | 1,165 | 1,172 | 118,000 |
| 2006/04/07 | 1,178 | 1,178 | 1,151 | 1,174 | 209,000 |
| 2006/04/06 | 1,159 | 1,176 | 1,144 | 1,175 | 232,000 |
| 2006/04/05 | 1,169 | 1,169 | 1,143 | 1,149 | 380,000 |
| 2006/04/04 | 1,174 | 1,175 | 1,159 | 1,163 | 233,000 |
| 2006/04/03 | 1,152 | 1,182 | 1,140 | 1,174 | 237,000 |
| 2006/03/31 | 1,175 | 1,176 | 1,151 | 1,163 | 236,000 |
| 2006/03/30 | 1,191 | 1,191 | 1,153 | 1,167 | 377,000 |
| 2006/03/29 | 1,191 | 1,206 | 1,175 | 1,196 | 206,000 |
| 2006/03/28 | 1,178 | 1,197 | 1,168 | 1,190 | 117,000 |
| 2006/03/27 | 1,206 | 1,213 | 1,187 | 1,202 | 155,000 |
| 2006/03/24 | 1,174 | 1,199 | 1,162 | 1,196 | 132,000 |
| 2006/03/23 | 1,200 | 1,207 | 1,187 | 1,193 | 199,000 |
| 2006/03/22 | 1,219 | 1,219 | 1,187 | 1,200 | 286,000 |
| 2006/03/20 | 1,180 | 1,215 | 1,178 | 1,213 | 520,000 |
| 2006/03/17 | 1,157 | 1,178 | 1,157 | 1,171 | 221,000 |
| 2006/03/16 | 1,169 | 1,175 | 1,157 | 1,157 | 260,000 |
| 2006/03/15 | 1,169 | 1,169 | 1,160 | 1,164 | 162,000 |
| 2006/03/14 | 1,169 | 1,170 | 1,150 | 1,159 | 200,000 |
| 2006/03/13 | 1,142 | 1,170 | 1,142 | 1,161 | 278,000 |
| 2006/03/10 | 1,138 | 1,154 | 1,137 | 1,140 | 434,000 |
| 2006/03/09 | 1,130 | 1,148 | 1,125 | 1,146 | 293,000 |
| 2006/03/08 | 1,135 | 1,139 | 1,122 | 1,130 | 272,000 |
| 2006/03/07 | 1,130 | 1,140 | 1,112 | 1,137 | 196,000 |
| 2006/03/06 | 1,120 | 1,137 | 1,114 | 1,136 | 358,000 |
| 2006/03/03 | 1,120 | 1,134 | 1,110 | 1,114 | 458,000 |
| 2006/03/02 | 1,103 | 1,141 | 1,100 | 1,115 | 686,000 |
| 2006/03/01 | 1,097 | 1,097 | 1,080 | 1,083 | 273,000 |
| 2006/02/28 | 1,104 | 1,105 | 1,082 | 1,097 | 324,000 |
| 2006/02/27 | 1,091 | 1,110 | 1,086 | 1,086 | 312,000 |
| 2006/02/24 | 1,099 | 1,099 | 1,075 | 1,083 | 391,000 |
| 2006/02/23 | 1,063 | 1,109 | 1,053 | 1,101 | 268,000 |
| 2006/02/22 | 1,077 | 1,078 | 1,054 | 1,060 | 316,000 |
| 2006/02/21 | 1,050 | 1,079 | 1,033 | 1,077 | 346,000 |
| 2006/02/20 | 1,071 | 1,086 | 1,055 | 1,063 | 535,000 |
| 2006/02/17 | 1,094 | 1,116 | 1,072 | 1,085 | 523,000 |
| 2006/02/16 | 1,120 | 1,120 | 1,094 | 1,094 | 263,000 |
| 2006/02/15 | 1,130 | 1,144 | 1,109 | 1,120 | 372,000 |
| 2006/02/14 | 1,115 | 1,130 | 1,096 | 1,118 | 448,000 |
| 2006/02/13 | 1,160 | 1,164 | 1,110 | 1,122 | 531,000 |
| 2006/02/10 | 1,133 | 1,160 | 1,132 | 1,152 | 621,000 |
| 2006/02/09 | 1,168 | 1,170 | 1,133 | 1,135 | 963,000 |
| 2006/02/08 | 1,207 | 1,207 | 1,156 | 1,161 | 675,000 |
| 2006/02/07 | 1,129 | 1,220 | 1,125 | 1,208 | 1,779,000 |
| 2006/02/06 | 1,085 | 1,110 | 1,067 | 1,109 | 670,000 |
| 2006/02/03 | 1,070 | 1,080 | 1,056 | 1,067 | 601,000 |
| 2006/02/02 | 1,127 | 1,135 | 1,081 | 1,089 | 809,000 |
| 2006/02/01 | 1,136 | 1,147 | 1,125 | 1,125 | 474,000 |
| 2006/01/31 | 1,165 | 1,165 | 1,123 | 1,132 | 441,000 |
| 2006/01/30 | 1,175 | 1,180 | 1,157 | 1,160 | 485,000 |
| 2006/01/27 | 1,145 | 1,175 | 1,140 | 1,146 | 805,000 |
| 2006/01/26 | 1,079 | 1,135 | 1,079 | 1,125 | 911,000 |
| 2006/01/25 | 1,051 | 1,080 | 1,051 | 1,070 | 350,000 |
| 2006/01/24 | 1,060 | 1,070 | 1,040 | 1,054 | 325,000 |
| 2006/01/23 | 1,000 | 1,070 | 992 | 1,051 | 824,000 |
| 2006/01/20 | 1,030 | 1,086 | 1,022 | 1,083 | 1,358,000 |
| 2006/01/19 | 952 | 1,028 | 952 | 1,022 | 589,000 |
| 2006/01/18 | 1,008 | 1,040 | 925 | 960 | 978,000 |
| 2006/01/17 | 1,058 | 1,091 | 1,040 | 1,041 | 779,000 |
| 2006/01/16 | 1,067 | 1,085 | 1,052 | 1,064 | 446,000 |
| 2006/01/13 | 1,061 | 1,095 | 1,048 | 1,067 | 875,000 |
| 2006/01/12 | 1,000 | 1,062 | 1,000 | 1,062 | 971,000 |
| 2006/01/11 | 1,039 | 1,039 | 981 | 1,000 | 1,004,000 |
| 2006/01/10 | 1,030 | 1,030 | 1,010 | 1,019 | 574,000 |
| 2006/01/06 | 1,000 | 1,036 | 1,000 | 1,010 | 794,000 |
| 2006/01/05 | 968 | 998 | 961 | 997 | 581,000 |
| 2006/01/04 | 975 | 980 | 952 | 960 | 375,000 |