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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,080 | 1,087 | 1,072 | 1,083 | 63,000 |
| 2008/12/29 | 1,079 | 1,087 | 1,058 | 1,079 | 128,000 |
| 2008/12/26 | 1,078 | 1,079 | 1,066 | 1,074 | 62,000 |
| 2008/12/25 | 1,045 | 1,088 | 1,045 | 1,070 | 93,000 |
| 2008/12/24 | 1,050 | 1,059 | 1,014 | 1,044 | 409,000 |
| 2008/12/22 | 1,057 | 1,084 | 1,051 | 1,077 | 290,000 |
| 2008/12/19 | 1,098 | 1,098 | 1,071 | 1,077 | 338,000 |
| 2008/12/18 | 1,100 | 1,116 | 1,096 | 1,098 | 204,000 |
| 2008/12/17 | 1,089 | 1,100 | 1,071 | 1,100 | 199,000 |
| 2008/12/16 | 1,102 | 1,117 | 1,075 | 1,085 | 234,000 |
| 2008/12/15 | 1,095 | 1,130 | 1,095 | 1,122 | 227,000 |
| 2008/12/12 | 1,084 | 1,115 | 1,067 | 1,079 | 280,000 |
| 2008/12/11 | 1,078 | 1,112 | 1,074 | 1,110 | 222,000 |
| 2008/12/10 | 1,146 | 1,146 | 1,068 | 1,078 | 493,000 |
| 2008/12/09 | 1,140 | 1,158 | 1,138 | 1,149 | 203,000 |
| 2008/12/08 | 1,136 | 1,147 | 1,126 | 1,140 | 291,000 |
| 2008/12/05 | 1,139 | 1,144 | 1,111 | 1,117 | 279,000 |
| 2008/12/04 | 1,110 | 1,140 | 1,110 | 1,140 | 212,000 |
| 2008/12/03 | 1,088 | 1,113 | 1,088 | 1,099 | 223,000 |
| 2008/12/02 | 1,113 | 1,113 | 1,071 | 1,073 | 280,000 |
| 2008/12/01 | 1,110 | 1,130 | 1,091 | 1,129 | 218,000 |
| 2008/11/28 | 1,070 | 1,114 | 1,062 | 1,100 | 280,000 |
| 2008/11/27 | 1,053 | 1,064 | 1,041 | 1,062 | 178,000 |
| 2008/11/26 | 1,076 | 1,077 | 1,025 | 1,053 | 375,000 |
| 2008/11/25 | 1,078 | 1,089 | 1,060 | 1,081 | 373,000 |
| 2008/11/21 | 1,075 | 1,075 | 1,029 | 1,058 | 388,000 |
| 2008/11/20 | 1,130 | 1,130 | 1,068 | 1,084 | 251,000 |
| 2008/11/19 | 1,123 | 1,141 | 1,093 | 1,136 | 233,000 |
| 2008/11/18 | 1,121 | 1,150 | 1,105 | 1,131 | 197,000 |
| 2008/11/17 | 1,100 | 1,148 | 1,096 | 1,113 | 220,000 |
| 2008/11/14 | 1,096 | 1,131 | 1,085 | 1,098 | 190,000 |
| 2008/11/13 | 1,083 | 1,110 | 1,066 | 1,081 | 264,000 |
| 2008/11/12 | 1,062 | 1,095 | 1,050 | 1,083 | 224,000 |
| 2008/11/11 | 1,086 | 1,089 | 1,042 | 1,062 | 265,000 |
| 2008/11/10 | 1,028 | 1,077 | 1,028 | 1,066 | 302,000 |
| 2008/11/07 | 979 | 1,025 | 961 | 1,001 | 319,000 |
| 2008/11/06 | 1,029 | 1,066 | 1,011 | 1,019 | 478,000 |
| 2008/11/05 | 1,027 | 1,050 | 1,006 | 1,026 | 402,000 |
| 2008/11/04 | 946 | 1,008 | 933 | 1,007 | 227,000 |
| 2008/10/31 | 950 | 950 | 911 | 916 | 137,000 |
| 2008/10/30 | 924 | 950 | 904 | 941 | 283,000 |
| 2008/10/29 | 896 | 896 | 844 | 883 | 303,000 |
| 2008/10/28 | 823 | 876 | 802 | 876 | 271,000 |
| 2008/10/27 | 888 | 904 | 821 | 822 | 238,000 |
| 2008/10/24 | 947 | 953 | 880 | 887 | 343,000 |
| 2008/10/23 | 910 | 942 | 850 | 937 | 485,000 |
| 2008/10/22 | 982 | 1,014 | 940 | 940 | 238,000 |
| 2008/10/21 | 1,041 | 1,059 | 971 | 1,002 | 486,000 |
| 2008/10/20 | 1,023 | 1,065 | 1,005 | 1,062 | 173,000 |
| 2008/10/17 | 1,024 | 1,032 | 980 | 1,023 | 192,000 |
| 2008/10/16 | 971 | 1,009 | 935 | 964 | 372,000 |
| 2008/10/15 | 990 | 1,024 | 974 | 1,021 | 241,000 |
| 2008/10/14 | 938 | 990 | 933 | 990 | 240,000 |
| 2008/10/10 | 900 | 930 | 880 | 907 | 518,000 |
| 2008/10/09 | 926 | 980 | 922 | 956 | 444,000 |
| 2008/10/08 | 1,048 | 1,049 | 967 | 974 | 284,000 |
| 2008/10/07 | 1,051 | 1,083 | 1,036 | 1,068 | 388,000 |
| 2008/10/06 | 1,105 | 1,133 | 1,089 | 1,096 | 360,000 |
| 2008/10/03 | 1,085 | 1,094 | 1,066 | 1,085 | 162,000 |
| 2008/10/02 | 1,098 | 1,098 | 1,074 | 1,087 | 164,000 |
| 2008/10/01 | 1,094 | 1,106 | 1,089 | 1,098 | 205,000 |
| 2008/09/30 | 1,100 | 1,126 | 1,080 | 1,083 | 314,000 |
| 2008/09/29 | 1,127 | 1,150 | 1,122 | 1,131 | 228,000 |
| 2008/09/26 | 1,123 | 1,141 | 1,108 | 1,123 | 239,000 |
| 2008/09/25 | 1,154 | 1,167 | 1,116 | 1,134 | 318,000 |
| 2008/09/24 | 1,123 | 1,169 | 1,121 | 1,166 | 284,000 |
| 2008/09/22 | 1,144 | 1,174 | 1,121 | 1,123 | 217,000 |
| 2008/09/19 | 1,120 | 1,126 | 1,097 | 1,124 | 329,000 |
| 2008/09/18 | 1,124 | 1,140 | 1,094 | 1,129 | 298,000 |
| 2008/09/17 | 1,219 | 1,219 | 1,139 | 1,147 | 317,000 |
| 2008/09/16 | 1,113 | 1,130 | 1,078 | 1,117 | 217,000 |
| 2008/09/12 | 1,175 | 1,212 | 1,152 | 1,153 | 509,000 |
| 2008/09/11 | 1,209 | 1,211 | 1,169 | 1,175 | 281,000 |
| 2008/09/10 | 1,188 | 1,222 | 1,182 | 1,211 | 226,000 |
| 2008/09/09 | 1,264 | 1,264 | 1,219 | 1,223 | 237,000 |
| 2008/09/08 | 1,265 | 1,287 | 1,253 | 1,264 | 245,000 |
| 2008/09/05 | 1,252 | 1,269 | 1,238 | 1,263 | 241,000 |
| 2008/09/04 | 1,297 | 1,297 | 1,284 | 1,289 | 166,000 |
| 2008/09/03 | 1,246 | 1,295 | 1,244 | 1,290 | 357,000 |
| 2008/09/02 | 1,295 | 1,295 | 1,244 | 1,247 | 312,000 |
| 2008/09/01 | 1,303 | 1,312 | 1,293 | 1,295 | 158,000 |
| 2008/08/29 | 1,291 | 1,328 | 1,291 | 1,328 | 398,000 |
| 2008/08/28 | 1,317 | 1,320 | 1,289 | 1,304 | 294,000 |
| 2008/08/27 | 1,290 | 1,329 | 1,290 | 1,327 | 382,000 |
| 2008/08/26 | 1,279 | 1,290 | 1,270 | 1,290 | 132,000 |
| 2008/08/25 | 1,296 | 1,300 | 1,285 | 1,299 | 123,000 |
| 2008/08/22 | 1,276 | 1,295 | 1,268 | 1,295 | 136,000 |
| 2008/08/21 | 1,268 | 1,279 | 1,258 | 1,276 | 131,000 |
| 2008/08/20 | 1,232 | 1,285 | 1,232 | 1,275 | 184,000 |
| 2008/08/19 | 1,266 | 1,266 | 1,240 | 1,261 | 182,000 |
| 2008/08/18 | 1,285 | 1,300 | 1,280 | 1,284 | 188,000 |
| 2008/08/15 | 1,276 | 1,297 | 1,275 | 1,295 | 146,000 |
| 2008/08/14 | 1,271 | 1,290 | 1,264 | 1,290 | 132,000 |
| 2008/08/13 | 1,283 | 1,286 | 1,258 | 1,283 | 180,000 |
| 2008/08/12 | 1,300 | 1,305 | 1,292 | 1,293 | 128,000 |
| 2008/08/11 | 1,316 | 1,327 | 1,304 | 1,316 | 106,000 |
| 2008/08/08 | 1,298 | 1,324 | 1,284 | 1,315 | 220,000 |
| 2008/08/07 | 1,308 | 1,313 | 1,292 | 1,312 | 171,000 |
| 2008/08/06 | 1,299 | 1,329 | 1,295 | 1,322 | 206,000 |
| 2008/08/05 | 1,268 | 1,339 | 1,268 | 1,331 | 459,000 |
| 2008/08/04 | 1,261 | 1,275 | 1,253 | 1,268 | 271,000 |
| 2008/08/01 | 1,295 | 1,295 | 1,257 | 1,261 | 278,000 |
| 2008/07/31 | 1,265 | 1,285 | 1,265 | 1,285 | 259,000 |
| 2008/07/30 | 1,224 | 1,272 | 1,220 | 1,266 | 397,000 |
| 2008/07/29 | 1,227 | 1,228 | 1,211 | 1,225 | 180,000 |
| 2008/07/28 | 1,249 | 1,257 | 1,243 | 1,247 | 124,000 |
| 2008/07/25 | 1,249 | 1,257 | 1,242 | 1,243 | 248,000 |
| 2008/07/24 | 1,239 | 1,250 | 1,239 | 1,249 | 307,000 |
| 2008/07/23 | 1,220 | 1,248 | 1,220 | 1,239 | 284,000 |
| 2008/07/22 | 1,200 | 1,218 | 1,200 | 1,216 | 276,000 |
| 2008/07/18 | 1,199 | 1,200 | 1,187 | 1,196 | 214,000 |
| 2008/07/17 | 1,199 | 1,204 | 1,195 | 1,198 | 143,000 |
| 2008/07/16 | 1,184 | 1,203 | 1,184 | 1,199 | 193,000 |
| 2008/07/15 | 1,188 | 1,193 | 1,175 | 1,186 | 163,000 |
| 2008/07/14 | 1,208 | 1,211 | 1,188 | 1,188 | 194,000 |
| 2008/07/11 | 1,208 | 1,214 | 1,188 | 1,199 | 204,000 |
| 2008/07/10 | 1,197 | 1,214 | 1,197 | 1,208 | 225,000 |
| 2008/07/09 | 1,198 | 1,215 | 1,198 | 1,198 | 252,000 |
| 2008/07/08 | 1,207 | 1,207 | 1,191 | 1,196 | 189,000 |
| 2008/07/07 | 1,191 | 1,203 | 1,191 | 1,198 | 342,000 |
| 2008/07/04 | 1,175 | 1,182 | 1,170 | 1,179 | 156,000 |
| 2008/07/03 | 1,188 | 1,190 | 1,170 | 1,176 | 336,000 |
| 2008/07/02 | 1,195 | 1,210 | 1,183 | 1,190 | 359,000 |
| 2008/07/01 | 1,170 | 1,197 | 1,170 | 1,194 | 424,000 |
| 2008/06/30 | 1,130 | 1,171 | 1,130 | 1,161 | 310,000 |
| 2008/06/27 | 1,126 | 1,129 | 1,115 | 1,127 | 189,000 |
| 2008/06/26 | 1,126 | 1,145 | 1,124 | 1,143 | 183,000 |
| 2008/06/25 | 1,119 | 1,146 | 1,114 | 1,146 | 97,000 |
| 2008/06/24 | 1,130 | 1,135 | 1,121 | 1,134 | 85,000 |
| 2008/06/23 | 1,117 | 1,137 | 1,108 | 1,125 | 128,000 |
| 2008/06/20 | 1,125 | 1,144 | 1,115 | 1,119 | 158,000 |
| 2008/06/19 | 1,147 | 1,147 | 1,113 | 1,124 | 194,000 |
| 2008/06/18 | 1,141 | 1,153 | 1,129 | 1,147 | 165,000 |
| 2008/06/17 | 1,138 | 1,158 | 1,134 | 1,155 | 268,000 |
| 2008/06/16 | 1,113 | 1,130 | 1,110 | 1,118 | 105,000 |
| 2008/06/13 | 1,110 | 1,120 | 1,096 | 1,109 | 294,000 |
| 2008/06/12 | 1,132 | 1,138 | 1,115 | 1,119 | 250,000 |
| 2008/06/11 | 1,131 | 1,148 | 1,122 | 1,138 | 251,000 |
| 2008/06/10 | 1,150 | 1,153 | 1,136 | 1,145 | 93,000 |
| 2008/06/09 | 1,138 | 1,155 | 1,138 | 1,138 | 105,000 |
| 2008/06/06 | 1,156 | 1,173 | 1,152 | 1,156 | 210,000 |
| 2008/06/05 | 1,175 | 1,178 | 1,161 | 1,175 | 137,000 |
| 2008/06/04 | 1,152 | 1,177 | 1,150 | 1,175 | 235,000 |
| 2008/06/03 | 1,160 | 1,165 | 1,141 | 1,151 | 250,000 |
| 2008/06/02 | 1,148 | 1,166 | 1,130 | 1,160 | 515,000 |
| 2008/05/30 | 1,052 | 1,150 | 1,052 | 1,150 | 729,000 |
| 2008/05/29 | 1,040 | 1,040 | 1,026 | 1,039 | 135,000 |
| 2008/05/28 | 1,023 | 1,034 | 1,017 | 1,022 | 202,000 |
| 2008/05/27 | 1,016 | 1,036 | 1,016 | 1,034 | 181,000 |
| 2008/05/26 | 1,043 | 1,044 | 1,012 | 1,016 | 222,000 |
| 2008/05/23 | 1,035 | 1,047 | 1,027 | 1,042 | 309,000 |
| 2008/05/22 | 1,023 | 1,039 | 1,012 | 1,037 | 131,000 |
| 2008/05/21 | 1,029 | 1,052 | 1,011 | 1,022 | 249,000 |
| 2008/05/20 | 1,029 | 1,050 | 1,029 | 1,043 | 135,000 |
| 2008/05/19 | 1,029 | 1,049 | 1,029 | 1,035 | 231,000 |
| 2008/05/16 | 1,009 | 1,060 | 1,009 | 1,029 | 432,000 |
| 2008/05/15 | 1,002 | 1,015 | 995 | 1,006 | 225,000 |
| 2008/05/14 | 995 | 1,010 | 985 | 1,001 | 273,000 |
| 2008/05/13 | 985 | 1,008 | 985 | 994 | 177,000 |
| 2008/05/12 | 977 | 985 | 966 | 983 | 126,000 |
| 2008/05/09 | 997 | 1,004 | 976 | 977 | 130,000 |
| 2008/05/08 | 1,001 | 1,003 | 993 | 996 | 146,000 |
| 2008/05/07 | 1,022 | 1,027 | 1,006 | 1,012 | 227,000 |
| 2008/05/02 | 988 | 1,004 | 988 | 1,002 | 173,000 |
| 2008/05/01 | 976 | 981 | 970 | 978 | 115,000 |
| 2008/04/30 | 981 | 1,000 | 981 | 984 | 223,000 |
| 2008/04/28 | 1,019 | 1,023 | 997 | 1,008 | 238,000 |
| 2008/04/25 | 967 | 1,013 | 965 | 997 | 312,000 |
| 2008/04/24 | 954 | 962 | 945 | 960 | 201,000 |
| 2008/04/23 | 935 | 955 | 935 | 948 | 125,000 |
| 2008/04/22 | 928 | 953 | 926 | 944 | 212,000 |
| 2008/04/21 | 933 | 947 | 926 | 938 | 140,000 |
| 2008/04/18 | 947 | 947 | 931 | 943 | 135,000 |
| 2008/04/17 | 939 | 946 | 936 | 943 | 142,000 |
| 2008/04/16 | 942 | 943 | 928 | 930 | 157,000 |
| 2008/04/15 | 936 | 942 | 928 | 932 | 145,000 |
| 2008/04/14 | 926 | 935 | 920 | 926 | 136,000 |
| 2008/04/11 | 937 | 961 | 937 | 956 | 138,000 |
| 2008/04/10 | 928 | 946 | 927 | 935 | 116,000 |
| 2008/04/09 | 961 | 972 | 945 | 948 | 163,000 |
| 2008/04/08 | 968 | 977 | 964 | 964 | 170,000 |
| 2008/04/07 | 969 | 981 | 961 | 978 | 219,000 |
| 2008/04/04 | 949 | 980 | 946 | 969 | 325,000 |
| 2008/04/03 | 934 | 951 | 933 | 949 | 210,000 |
| 2008/04/02 | 932 | 939 | 928 | 932 | 131,000 |
| 2008/04/01 | 915 | 922 | 901 | 922 | 221,000 |
| 2008/03/31 | 929 | 932 | 882 | 906 | 212,000 |
| 2008/03/28 | 921 | 924 | 901 | 920 | 135,000 |
| 2008/03/27 | 916 | 923 | 891 | 915 | 286,000 |
| 2008/03/26 | 917 | 920 | 910 | 920 | 162,000 |
| 2008/03/25 | 917 | 925 | 906 | 917 | 190,000 |
| 2008/03/24 | 925 | 928 | 911 | 911 | 151,000 |
| 2008/03/21 | 905 | 916 | 901 | 909 | 183,000 |
| 2008/03/19 | 906 | 906 | 888 | 905 | 190,000 |
| 2008/03/18 | 887 | 910 | 884 | 896 | 219,000 |
| 2008/03/17 | 913 | 913 | 877 | 885 | 178,000 |
| 2008/03/14 | 928 | 929 | 915 | 923 | 415,000 |
| 2008/03/13 | 944 | 945 | 924 | 929 | 260,000 |
| 2008/03/12 | 963 | 971 | 935 | 953 | 350,000 |
| 2008/03/11 | 963 | 970 | 940 | 952 | 359,000 |
| 2008/03/10 | 963 | 977 | 963 | 973 | 223,000 |
| 2008/03/07 | 959 | 980 | 957 | 973 | 247,000 |
| 2008/03/06 | 975 | 991 | 971 | 990 | 227,000 |
| 2008/03/05 | 994 | 997 | 974 | 984 | 371,000 |
| 2008/03/04 | 982 | 990 | 963 | 989 | 397,000 |
| 2008/03/03 | 1,036 | 1,036 | 989 | 999 | 361,000 |
| 2008/02/29 | 1,031 | 1,037 | 1,016 | 1,026 | 309,000 |
| 2008/02/28 | 1,044 | 1,044 | 1,026 | 1,039 | 243,000 |
| 2008/02/27 | 1,049 | 1,053 | 1,035 | 1,043 | 218,000 |
| 2008/02/26 | 1,066 | 1,068 | 1,037 | 1,041 | 370,000 |
| 2008/02/25 | 1,030 | 1,066 | 1,022 | 1,059 | 461,000 |
| 2008/02/22 | 1,070 | 1,070 | 1,042 | 1,059 | 364,000 |
| 2008/02/21 | 1,045 | 1,078 | 1,045 | 1,075 | 367,000 |
| 2008/02/20 | 1,071 | 1,074 | 1,042 | 1,042 | 324,000 |
| 2008/02/19 | 1,079 | 1,084 | 1,070 | 1,071 | 367,000 |
| 2008/02/18 | 1,076 | 1,094 | 1,074 | 1,074 | 289,000 |
| 2008/02/15 | 1,066 | 1,079 | 1,060 | 1,074 | 374,000 |
| 2008/02/14 | 1,036 | 1,069 | 1,036 | 1,065 | 355,000 |
| 2008/02/13 | 1,050 | 1,055 | 1,029 | 1,029 | 362,000 |
| 2008/02/12 | 1,021 | 1,049 | 1,021 | 1,046 | 298,000 |
| 2008/02/08 | 1,028 | 1,039 | 1,026 | 1,029 | 302,000 |
| 2008/02/07 | 1,021 | 1,029 | 1,002 | 1,026 | 472,000 |
| 2008/02/06 | 1,013 | 1,034 | 1,004 | 1,024 | 521,000 |
| 2008/02/05 | 994 | 1,039 | 990 | 1,016 | 930,000 |
| 2008/02/04 | 950 | 1,001 | 946 | 989 | 550,000 |
| 2008/02/01 | 969 | 970 | 947 | 954 | 223,000 |
| 2008/01/31 | 930 | 960 | 930 | 960 | 299,000 |
| 2008/01/30 | 945 | 950 | 931 | 937 | 270,000 |
| 2008/01/29 | 949 | 949 | 934 | 945 | 155,000 |
| 2008/01/28 | 945 | 954 | 931 | 938 | 194,000 |
| 2008/01/25 | 959 | 975 | 923 | 948 | 432,000 |
| 2008/01/24 | 954 | 954 | 933 | 947 | 218,000 |
| 2008/01/23 | 910 | 947 | 910 | 944 | 317,000 |
| 2008/01/22 | 917 | 936 | 909 | 909 | 227,000 |
| 2008/01/21 | 970 | 980 | 950 | 967 | 213,000 |
| 2008/01/18 | 961 | 982 | 951 | 980 | 269,000 |
| 2008/01/17 | 976 | 978 | 955 | 968 | 279,000 |
| 2008/01/16 | 972 | 980 | 965 | 976 | 267,000 |
| 2008/01/15 | 1,025 | 1,025 | 983 | 988 | 247,000 |
| 2008/01/11 | 1,004 | 1,032 | 1,000 | 1,005 | 318,000 |
| 2008/01/10 | 1,010 | 1,030 | 1,001 | 1,004 | 369,000 |
| 2008/01/09 | 958 | 1,004 | 958 | 1,002 | 360,000 |
| 2008/01/08 | 983 | 983 | 966 | 967 | 331,000 |
| 2008/01/07 | 986 | 996 | 976 | 990 | 308,000 |
| 2008/01/04 | 1,023 | 1,023 | 986 | 986 | 209,000 |