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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,031 | 1,048 | 1,022 | 1,022 | 107,000 |
| 2007/12/27 | 1,058 | 1,065 | 1,046 | 1,051 | 175,000 |
| 2007/12/26 | 1,051 | 1,052 | 1,041 | 1,049 | 107,000 |
| 2007/12/25 | 1,037 | 1,052 | 1,030 | 1,031 | 126,000 |
| 2007/12/21 | 1,044 | 1,044 | 1,021 | 1,032 | 230,000 |
| 2007/12/20 | 1,060 | 1,061 | 1,042 | 1,045 | 215,000 |
| 2007/12/19 | 1,060 | 1,070 | 1,059 | 1,059 | 198,000 |
| 2007/12/18 | 1,082 | 1,083 | 1,072 | 1,081 | 186,000 |
| 2007/12/17 | 1,099 | 1,099 | 1,085 | 1,088 | 161,000 |
| 2007/12/14 | 1,105 | 1,117 | 1,101 | 1,112 | 367,000 |
| 2007/12/13 | 1,116 | 1,118 | 1,102 | 1,104 | 283,000 |
| 2007/12/12 | 1,110 | 1,118 | 1,101 | 1,116 | 194,000 |
| 2007/12/11 | 1,119 | 1,139 | 1,113 | 1,116 | 309,000 |
| 2007/12/10 | 1,123 | 1,124 | 1,109 | 1,118 | 296,000 |
| 2007/12/07 | 1,137 | 1,147 | 1,128 | 1,129 | 236,000 |
| 2007/12/06 | 1,151 | 1,151 | 1,130 | 1,137 | 273,000 |
| 2007/12/05 | 1,121 | 1,145 | 1,115 | 1,142 | 270,000 |
| 2007/12/04 | 1,117 | 1,126 | 1,116 | 1,121 | 225,000 |
| 2007/12/03 | 1,118 | 1,126 | 1,114 | 1,117 | 144,000 |
| 2007/11/30 | 1,105 | 1,122 | 1,102 | 1,117 | 300,000 |
| 2007/11/29 | 1,108 | 1,109 | 1,097 | 1,100 | 318,000 |
| 2007/11/28 | 1,082 | 1,102 | 1,081 | 1,100 | 207,000 |
| 2007/11/27 | 1,071 | 1,082 | 1,050 | 1,081 | 264,000 |
| 2007/11/26 | 1,061 | 1,081 | 1,061 | 1,071 | 274,000 |
| 2007/11/22 | 1,037 | 1,069 | 1,037 | 1,059 | 314,000 |
| 2007/11/21 | 1,048 | 1,054 | 1,033 | 1,036 | 274,000 |
| 2007/11/20 | 1,045 | 1,049 | 1,024 | 1,047 | 330,000 |
| 2007/11/19 | 1,068 | 1,068 | 1,041 | 1,045 | 252,000 |
| 2007/11/16 | 1,045 | 1,058 | 1,032 | 1,054 | 209,000 |
| 2007/11/15 | 1,034 | 1,057 | 1,034 | 1,045 | 280,000 |
| 2007/11/14 | 1,020 | 1,032 | 1,016 | 1,024 | 183,000 |
| 2007/11/13 | 991 | 1,019 | 989 | 1,012 | 267,000 |
| 2007/11/12 | 1,038 | 1,038 | 1,000 | 1,015 | 145,000 |
| 2007/11/09 | 1,059 | 1,062 | 1,039 | 1,048 | 257,000 |
| 2007/11/08 | 1,048 | 1,064 | 1,039 | 1,055 | 233,000 |
| 2007/11/07 | 1,102 | 1,106 | 1,084 | 1,084 | 164,000 |
| 2007/11/06 | 1,096 | 1,113 | 1,086 | 1,103 | 195,000 |
| 2007/11/05 | 1,084 | 1,107 | 1,084 | 1,104 | 135,000 |
| 2007/11/02 | 1,105 | 1,112 | 1,095 | 1,104 | 170,000 |
| 2007/11/01 | 1,107 | 1,117 | 1,102 | 1,115 | 180,000 |
| 2007/10/31 | 1,099 | 1,110 | 1,080 | 1,105 | 371,000 |
| 2007/10/30 | 1,071 | 1,078 | 1,056 | 1,059 | 301,000 |
| 2007/10/29 | 1,058 | 1,090 | 1,058 | 1,069 | 192,000 |
| 2007/10/26 | 1,067 | 1,067 | 1,053 | 1,057 | 106,000 |
| 2007/10/25 | 1,057 | 1,065 | 1,050 | 1,057 | 221,000 |
| 2007/10/24 | 1,069 | 1,087 | 1,069 | 1,075 | 187,000 |
| 2007/10/23 | 1,085 | 1,092 | 1,071 | 1,089 | 161,000 |
| 2007/10/22 | 1,085 | 1,090 | 1,070 | 1,085 | 216,000 |
| 2007/10/19 | 1,092 | 1,109 | 1,082 | 1,100 | 245,000 |
| 2007/10/18 | 1,133 | 1,138 | 1,115 | 1,127 | 224,000 |
| 2007/10/17 | 1,118 | 1,137 | 1,117 | 1,124 | 338,000 |
| 2007/10/16 | 1,141 | 1,144 | 1,117 | 1,118 | 315,000 |
| 2007/10/15 | 1,150 | 1,158 | 1,128 | 1,141 | 289,000 |
| 2007/10/12 | 1,155 | 1,160 | 1,150 | 1,150 | 225,000 |
| 2007/10/11 | 1,165 | 1,167 | 1,151 | 1,156 | 287,000 |
| 2007/10/10 | 1,174 | 1,174 | 1,150 | 1,154 | 203,000 |
| 2007/10/09 | 1,150 | 1,168 | 1,150 | 1,165 | 293,000 |
| 2007/10/05 | 1,126 | 1,148 | 1,122 | 1,141 | 221,000 |
| 2007/10/04 | 1,147 | 1,148 | 1,118 | 1,125 | 290,000 |
| 2007/10/03 | 1,145 | 1,147 | 1,134 | 1,147 | 232,000 |
| 2007/10/02 | 1,142 | 1,149 | 1,126 | 1,134 | 255,000 |
| 2007/10/01 | 1,100 | 1,109 | 1,092 | 1,108 | 264,000 |
| 2007/09/28 | 1,078 | 1,093 | 1,078 | 1,089 | 248,000 |
| 2007/09/27 | 1,084 | 1,099 | 1,076 | 1,091 | 185,000 |
| 2007/09/26 | 1,081 | 1,086 | 1,076 | 1,084 | 157,000 |
| 2007/09/25 | 1,095 | 1,095 | 1,061 | 1,072 | 247,000 |
| 2007/09/21 | 1,078 | 1,095 | 1,074 | 1,084 | 203,000 |
| 2007/09/20 | 1,094 | 1,100 | 1,090 | 1,098 | 253,000 |
| 2007/09/19 | 1,083 | 1,104 | 1,083 | 1,094 | 233,000 |
| 2007/09/18 | 1,086 | 1,089 | 1,068 | 1,068 | 282,000 |
| 2007/09/14 | 1,089 | 1,096 | 1,081 | 1,090 | 372,000 |
| 2007/09/13 | 1,068 | 1,092 | 1,051 | 1,089 | 394,000 |
| 2007/09/12 | 1,049 | 1,057 | 1,045 | 1,049 | 213,000 |
| 2007/09/11 | 1,029 | 1,044 | 1,010 | 1,039 | 224,000 |
| 2007/09/10 | 1,014 | 1,041 | 1,013 | 1,037 | 199,000 |
| 2007/09/07 | 1,024 | 1,049 | 1,024 | 1,044 | 261,000 |
| 2007/09/06 | 1,044 | 1,048 | 1,016 | 1,031 | 200,000 |
| 2007/09/05 | 1,052 | 1,063 | 1,036 | 1,037 | 152,000 |
| 2007/09/04 | 1,065 | 1,069 | 1,052 | 1,057 | 225,000 |
| 2007/09/03 | 1,071 | 1,079 | 1,058 | 1,065 | 143,000 |
| 2007/08/31 | 1,028 | 1,064 | 1,028 | 1,064 | 479,000 |
| 2007/08/30 | 1,013 | 1,028 | 1,013 | 1,026 | 158,000 |
| 2007/08/29 | 1,005 | 1,013 | 998 | 1,009 | 154,000 |
| 2007/08/28 | 1,020 | 1,030 | 1,013 | 1,025 | 145,000 |
| 2007/08/27 | 1,022 | 1,033 | 1,022 | 1,023 | 175,000 |
| 2007/08/24 | 1,018 | 1,034 | 1,018 | 1,024 | 200,000 |
| 2007/08/23 | 1,006 | 1,030 | 1,006 | 1,018 | 147,000 |
| 2007/08/22 | 1,006 | 1,023 | 1,004 | 1,008 | 213,000 |
| 2007/08/21 | 1,001 | 1,030 | 997 | 1,019 | 451,000 |
| 2007/08/20 | 974 | 998 | 974 | 991 | 293,000 |
| 2007/08/17 | 992 | 999 | 964 | 964 | 358,000 |
| 2007/08/16 | 1,010 | 1,012 | 981 | 1,002 | 374,000 |
| 2007/08/15 | 1,035 | 1,035 | 1,012 | 1,012 | 436,000 |
| 2007/08/14 | 1,028 | 1,039 | 1,015 | 1,038 | 276,000 |
| 2007/08/13 | 1,017 | 1,028 | 1,000 | 1,017 | 516,000 |
| 2007/08/10 | 1,086 | 1,099 | 1,033 | 1,037 | 716,000 |
| 2007/08/09 | 1,061 | 1,100 | 1,061 | 1,088 | 849,000 |
| 2007/08/08 | 1,039 | 1,082 | 1,033 | 1,069 | 586,000 |
| 2007/08/07 | 1,035 | 1,067 | 1,027 | 1,059 | 839,000 |
| 2007/08/06 | 1,070 | 1,074 | 1,027 | 1,041 | 714,000 |
| 2007/08/03 | 1,066 | 1,104 | 1,066 | 1,098 | 425,000 |
| 2007/08/02 | 1,077 | 1,080 | 1,065 | 1,078 | 287,000 |
| 2007/08/01 | 1,071 | 1,080 | 1,070 | 1,072 | 328,000 |
| 2007/07/31 | 1,071 | 1,085 | 1,071 | 1,076 | 182,000 |
| 2007/07/30 | 1,058 | 1,071 | 1,042 | 1,066 | 386,000 |
| 2007/07/27 | 1,080 | 1,088 | 1,068 | 1,068 | 334,000 |
| 2007/07/26 | 1,125 | 1,125 | 1,106 | 1,106 | 170,000 |
| 2007/07/25 | 1,135 | 1,137 | 1,112 | 1,114 | 390,000 |
| 2007/07/24 | 1,126 | 1,141 | 1,126 | 1,139 | 308,000 |
| 2007/07/23 | 1,159 | 1,159 | 1,126 | 1,126 | 505,000 |
| 2007/07/20 | 1,147 | 1,167 | 1,147 | 1,160 | 203,000 |
| 2007/07/19 | 1,145 | 1,158 | 1,144 | 1,147 | 249,000 |
| 2007/07/18 | 1,171 | 1,176 | 1,138 | 1,145 | 401,000 |
| 2007/07/17 | 1,176 | 1,189 | 1,170 | 1,176 | 145,000 |
| 2007/07/13 | 1,185 | 1,199 | 1,173 | 1,175 | 306,000 |
| 2007/07/12 | 1,171 | 1,190 | 1,171 | 1,184 | 270,000 |
| 2007/07/11 | 1,180 | 1,185 | 1,168 | 1,171 | 343,000 |
| 2007/07/10 | 1,198 | 1,203 | 1,185 | 1,189 | 230,000 |
| 2007/07/09 | 1,185 | 1,205 | 1,185 | 1,204 | 273,000 |
| 2007/07/06 | 1,188 | 1,190 | 1,174 | 1,183 | 347,000 |
| 2007/07/05 | 1,173 | 1,183 | 1,173 | 1,177 | 233,000 |
| 2007/07/04 | 1,163 | 1,179 | 1,158 | 1,167 | 189,000 |
| 2007/07/03 | 1,174 | 1,175 | 1,158 | 1,162 | 322,000 |
| 2007/07/02 | 1,168 | 1,177 | 1,163 | 1,167 | 298,000 |
| 2007/06/29 | 1,141 | 1,169 | 1,139 | 1,163 | 418,000 |
| 2007/06/28 | 1,125 | 1,135 | 1,120 | 1,134 | 274,000 |
| 2007/06/27 | 1,133 | 1,137 | 1,122 | 1,124 | 259,000 |
| 2007/06/26 | 1,141 | 1,158 | 1,141 | 1,145 | 219,000 |
| 2007/06/25 | 1,160 | 1,175 | 1,151 | 1,151 | 292,000 |
| 2007/06/22 | 1,164 | 1,166 | 1,161 | 1,163 | 161,000 |
| 2007/06/21 | 1,173 | 1,174 | 1,161 | 1,170 | 258,000 |
| 2007/06/20 | 1,173 | 1,182 | 1,172 | 1,180 | 160,000 |
| 2007/06/19 | 1,187 | 1,187 | 1,174 | 1,177 | 142,000 |
| 2007/06/18 | 1,185 | 1,189 | 1,168 | 1,179 | 172,000 |
| 2007/06/15 | 1,191 | 1,191 | 1,165 | 1,177 | 276,000 |
| 2007/06/14 | 1,174 | 1,187 | 1,174 | 1,180 | 126,000 |
| 2007/06/13 | 1,190 | 1,190 | 1,159 | 1,172 | 375,000 |
| 2007/06/12 | 1,205 | 1,205 | 1,191 | 1,191 | 234,000 |
| 2007/06/11 | 1,193 | 1,207 | 1,193 | 1,201 | 170,000 |
| 2007/06/08 | 1,230 | 1,230 | 1,190 | 1,204 | 490,000 |
| 2007/06/07 | 1,219 | 1,231 | 1,216 | 1,230 | 221,000 |
| 2007/06/06 | 1,225 | 1,235 | 1,215 | 1,229 | 349,000 |
| 2007/06/05 | 1,210 | 1,222 | 1,206 | 1,216 | 303,000 |
| 2007/06/04 | 1,214 | 1,217 | 1,179 | 1,210 | 398,000 |
| 2007/06/01 | 1,231 | 1,234 | 1,207 | 1,216 | 524,000 |
| 2007/05/31 | 1,216 | 1,227 | 1,211 | 1,220 | 463,000 |
| 2007/05/30 | 1,256 | 1,266 | 1,206 | 1,224 | 929,000 |
| 2007/05/29 | 1,241 | 1,257 | 1,239 | 1,256 | 177,000 |
| 2007/05/28 | 1,243 | 1,259 | 1,243 | 1,249 | 158,000 |
| 2007/05/25 | 1,233 | 1,244 | 1,228 | 1,236 | 260,000 |
| 2007/05/24 | 1,264 | 1,264 | 1,246 | 1,252 | 229,000 |
| 2007/05/23 | 1,253 | 1,269 | 1,252 | 1,263 | 391,000 |
| 2007/05/22 | 1,231 | 1,266 | 1,231 | 1,264 | 512,000 |
| 2007/05/21 | 1,216 | 1,224 | 1,214 | 1,219 | 181,000 |
| 2007/05/18 | 1,233 | 1,233 | 1,221 | 1,222 | 155,000 |
| 2007/05/17 | 1,238 | 1,245 | 1,226 | 1,231 | 248,000 |
| 2007/05/16 | 1,234 | 1,241 | 1,227 | 1,238 | 357,000 |
| 2007/05/15 | 1,252 | 1,255 | 1,232 | 1,234 | 318,000 |
| 2007/05/14 | 1,240 | 1,259 | 1,230 | 1,251 | 485,000 |
| 2007/05/11 | 1,205 | 1,215 | 1,200 | 1,203 | 381,000 |
| 2007/05/10 | 1,256 | 1,258 | 1,238 | 1,242 | 222,000 |
| 2007/05/09 | 1,252 | 1,270 | 1,252 | 1,256 | 234,000 |
| 2007/05/08 | 1,266 | 1,271 | 1,253 | 1,255 | 254,000 |
| 2007/05/07 | 1,250 | 1,265 | 1,250 | 1,257 | 333,000 |
| 2007/05/02 | 1,239 | 1,248 | 1,235 | 1,247 | 218,000 |
| 2007/05/01 | 1,248 | 1,248 | 1,232 | 1,236 | 298,000 |
| 2007/04/27 | 1,231 | 1,259 | 1,225 | 1,247 | 434,000 |
| 2007/04/26 | 1,213 | 1,237 | 1,210 | 1,230 | 464,000 |
| 2007/04/25 | 1,220 | 1,223 | 1,209 | 1,212 | 226,000 |
| 2007/04/24 | 1,223 | 1,230 | 1,213 | 1,221 | 293,000 |
| 2007/04/23 | 1,206 | 1,225 | 1,206 | 1,223 | 453,000 |
| 2007/04/20 | 1,200 | 1,206 | 1,195 | 1,203 | 254,000 |
| 2007/04/19 | 1,202 | 1,216 | 1,196 | 1,206 | 414,000 |
| 2007/04/18 | 1,201 | 1,222 | 1,201 | 1,217 | 379,000 |
| 2007/04/17 | 1,199 | 1,207 | 1,190 | 1,198 | 508,000 |
| 2007/04/16 | 1,180 | 1,200 | 1,179 | 1,192 | 325,000 |
| 2007/04/13 | 1,184 | 1,192 | 1,180 | 1,180 | 323,000 |
| 2007/04/12 | 1,185 | 1,186 | 1,172 | 1,186 | 223,000 |
| 2007/04/11 | 1,193 | 1,202 | 1,186 | 1,189 | 339,000 |
| 2007/04/10 | 1,180 | 1,193 | 1,179 | 1,185 | 419,000 |
| 2007/04/09 | 1,160 | 1,177 | 1,160 | 1,176 | 274,000 |
| 2007/04/06 | 1,160 | 1,169 | 1,153 | 1,155 | 189,000 |
| 2007/04/05 | 1,149 | 1,174 | 1,146 | 1,168 | 536,000 |
| 2007/04/04 | 1,137 | 1,148 | 1,137 | 1,145 | 264,000 |
| 2007/04/03 | 1,133 | 1,146 | 1,131 | 1,136 | 360,000 |
| 2007/04/02 | 1,146 | 1,158 | 1,128 | 1,132 | 399,000 |
| 2007/03/30 | 1,137 | 1,144 | 1,128 | 1,134 | 157,000 |
| 2007/03/29 | 1,110 | 1,136 | 1,106 | 1,131 | 342,000 |
| 2007/03/28 | 1,129 | 1,133 | 1,117 | 1,120 | 230,000 |
| 2007/03/27 | 1,146 | 1,148 | 1,124 | 1,128 | 185,000 |
| 2007/03/26 | 1,134 | 1,148 | 1,122 | 1,147 | 404,000 |
| 2007/03/23 | 1,132 | 1,139 | 1,125 | 1,131 | 525,000 |
| 2007/03/22 | 1,111 | 1,132 | 1,110 | 1,132 | 351,000 |
| 2007/03/20 | 1,114 | 1,114 | 1,103 | 1,107 | 200,000 |
| 2007/03/19 | 1,079 | 1,097 | 1,078 | 1,094 | 137,000 |
| 2007/03/16 | 1,097 | 1,097 | 1,073 | 1,077 | 190,000 |
| 2007/03/15 | 1,094 | 1,095 | 1,082 | 1,092 | 236,000 |
| 2007/03/14 | 1,106 | 1,107 | 1,083 | 1,086 | 382,000 |
| 2007/03/13 | 1,114 | 1,116 | 1,104 | 1,108 | 269,000 |
| 2007/03/12 | 1,115 | 1,115 | 1,106 | 1,114 | 211,000 |
| 2007/03/09 | 1,100 | 1,109 | 1,096 | 1,103 | 357,000 |
| 2007/03/08 | 1,072 | 1,103 | 1,072 | 1,101 | 382,000 |
| 2007/03/07 | 1,089 | 1,097 | 1,072 | 1,079 | 255,000 |
| 2007/03/06 | 1,060 | 1,082 | 1,059 | 1,071 | 357,000 |
| 2007/03/05 | 1,070 | 1,085 | 1,055 | 1,067 | 437,000 |
| 2007/03/02 | 1,083 | 1,084 | 1,067 | 1,072 | 185,000 |
| 2007/03/01 | 1,079 | 1,100 | 1,075 | 1,083 | 264,000 |
| 2007/02/28 | 1,050 | 1,084 | 1,049 | 1,080 | 335,000 |
| 2007/02/27 | 1,111 | 1,120 | 1,107 | 1,110 | 197,000 |
| 2007/02/26 | 1,123 | 1,126 | 1,101 | 1,104 | 324,000 |
| 2007/02/23 | 1,127 | 1,127 | 1,114 | 1,123 | 253,000 |
| 2007/02/22 | 1,102 | 1,123 | 1,099 | 1,123 | 375,000 |
| 2007/02/21 | 1,105 | 1,106 | 1,092 | 1,099 | 168,000 |
| 2007/02/20 | 1,112 | 1,112 | 1,099 | 1,102 | 201,000 |
| 2007/02/19 | 1,100 | 1,113 | 1,100 | 1,108 | 108,000 |
| 2007/02/16 | 1,095 | 1,100 | 1,091 | 1,099 | 137,000 |
| 2007/02/15 | 1,091 | 1,100 | 1,091 | 1,094 | 212,000 |
| 2007/02/14 | 1,092 | 1,098 | 1,086 | 1,086 | 189,000 |
| 2007/02/13 | 1,090 | 1,096 | 1,087 | 1,094 | 197,000 |
| 2007/02/09 | 1,076 | 1,098 | 1,076 | 1,095 | 204,000 |
| 2007/02/08 | 1,091 | 1,095 | 1,082 | 1,083 | 363,000 |
| 2007/02/07 | 1,102 | 1,111 | 1,083 | 1,087 | 452,000 |
| 2007/02/06 | 1,073 | 1,100 | 1,073 | 1,099 | 355,000 |
| 2007/02/05 | 1,088 | 1,090 | 1,061 | 1,064 | 198,000 |
| 2007/02/02 | 1,094 | 1,094 | 1,076 | 1,079 | 195,000 |
| 2007/02/01 | 1,066 | 1,090 | 1,061 | 1,090 | 355,000 |
| 2007/01/31 | 1,067 | 1,067 | 1,056 | 1,058 | 323,000 |
| 2007/01/30 | 1,062 | 1,065 | 1,059 | 1,064 | 188,000 |
| 2007/01/29 | 1,055 | 1,062 | 1,054 | 1,059 | 214,000 |
| 2007/01/26 | 1,036 | 1,055 | 1,036 | 1,054 | 239,000 |
| 2007/01/25 | 1,053 | 1,053 | 1,034 | 1,035 | 168,000 |
| 2007/01/24 | 1,054 | 1,057 | 1,040 | 1,044 | 153,000 |
| 2007/01/23 | 1,053 | 1,066 | 1,046 | 1,048 | 207,000 |
| 2007/01/22 | 1,049 | 1,063 | 1,042 | 1,055 | 193,000 |
| 2007/01/19 | 1,040 | 1,042 | 1,026 | 1,038 | 191,000 |
| 2007/01/18 | 1,033 | 1,047 | 1,033 | 1,041 | 245,000 |
| 2007/01/17 | 1,030 | 1,030 | 1,017 | 1,023 | 186,000 |
| 2007/01/16 | 1,028 | 1,031 | 1,022 | 1,026 | 137,000 |
| 2007/01/15 | 1,030 | 1,036 | 1,027 | 1,031 | 165,000 |
| 2007/01/12 | 1,014 | 1,033 | 1,014 | 1,030 | 210,000 |
| 2007/01/11 | 1,018 | 1,023 | 1,011 | 1,013 | 172,000 |
| 2007/01/10 | 1,030 | 1,030 | 1,013 | 1,018 | 336,000 |
| 2007/01/09 | 1,021 | 1,034 | 1,020 | 1,030 | 195,000 |
| 2007/01/05 | 1,046 | 1,046 | 1,021 | 1,021 | 153,000 |
| 2007/01/04 | 1,031 | 1,042 | 1,027 | 1,040 | 171,000 |