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 |
|---|---|---|---|---|---|
| 2010/12/30 | 876 | 883 | 870 | 870 | 123,000 |
| 2010/12/29 | 866 | 878 | 865 | 876 | 82,000 |
| 2010/12/28 | 867 | 877 | 867 | 870 | 86,000 |
| 2010/12/27 | 857 | 872 | 857 | 866 | 150,000 |
| 2010/12/24 | 869 | 870 | 861 | 866 | 121,000 |
| 2010/12/22 | 875 | 880 | 870 | 871 | 116,000 |
| 2010/12/21 | 873 | 878 | 870 | 876 | 147,000 |
| 2010/12/20 | 875 | 880 | 869 | 873 | 124,000 |
| 2010/12/17 | 875 | 880 | 874 | 878 | 117,000 |
| 2010/12/16 | 878 | 886 | 877 | 880 | 133,000 |
| 2010/12/15 | 875 | 882 | 875 | 882 | 87,000 |
| 2010/12/14 | 875 | 886 | 865 | 876 | 281,000 |
| 2010/12/13 | 860 | 868 | 857 | 867 | 118,000 |
| 2010/12/10 | 858 | 859 | 849 | 857 | 239,000 |
| 2010/12/09 | 860 | 862 | 854 | 858 | 117,000 |
| 2010/12/08 | 855 | 860 | 853 | 860 | 140,000 |
| 2010/12/07 | 846 | 850 | 839 | 850 | 209,000 |
| 2010/12/06 | 856 | 856 | 845 | 848 | 178,000 |
| 2010/12/03 | 855 | 855 | 846 | 849 | 109,000 |
| 2010/12/02 | 854 | 857 | 848 | 850 | 130,000 |
| 2010/12/01 | 856 | 856 | 843 | 849 | 156,000 |
| 2010/11/30 | 870 | 875 | 855 | 855 | 230,000 |
| 2010/11/29 | 867 | 880 | 867 | 877 | 77,000 |
| 2010/11/26 | 870 | 883 | 870 | 876 | 121,000 |
| 2010/11/25 | 853 | 876 | 853 | 865 | 234,000 |
| 2010/11/24 | 864 | 867 | 855 | 859 | 280,000 |
| 2010/11/22 | 867 | 880 | 867 | 875 | 136,000 |
| 2010/11/19 | 860 | 860 | 845 | 858 | 137,000 |
| 2010/11/18 | 842 | 860 | 842 | 858 | 129,000 |
| 2010/11/17 | 844 | 846 | 839 | 844 | 69,000 |
| 2010/11/16 | 851 | 851 | 837 | 844 | 101,000 |
| 2010/11/15 | 839 | 853 | 831 | 846 | 194,000 |
| 2010/11/12 | 842 | 843 | 835 | 835 | 109,000 |
| 2010/11/11 | 848 | 854 | 841 | 842 | 73,000 |
| 2010/11/10 | 845 | 857 | 843 | 848 | 121,000 |
| 2010/11/09 | 843 | 851 | 836 | 845 | 179,000 |
| 2010/11/08 | 842 | 845 | 828 | 840 | 229,000 |
| 2010/11/05 | 843 | 860 | 842 | 842 | 186,000 |
| 2010/11/04 | 840 | 861 | 832 | 842 | 280,000 |
| 2010/11/02 | 828 | 840 | 805 | 837 | 247,000 |
| 2010/11/01 | 875 | 875 | 825 | 828 | 362,000 |
| 2010/10/29 | 871 | 879 | 859 | 873 | 337,000 |
| 2010/10/28 | 890 | 890 | 866 | 873 | 443,000 |
| 2010/10/27 | 893 | 898 | 886 | 893 | 172,000 |
| 2010/10/26 | 901 | 908 | 897 | 900 | 182,000 |
| 2010/10/25 | 902 | 903 | 891 | 897 | 164,000 |
| 2010/10/22 | 911 | 915 | 907 | 909 | 133,000 |
| 2010/10/21 | 910 | 915 | 899 | 911 | 235,000 |
| 2010/10/20 | 912 | 912 | 895 | 910 | 254,000 |
| 2010/10/19 | 891 | 918 | 891 | 913 | 247,000 |
| 2010/10/18 | 881 | 897 | 881 | 893 | 129,000 |
| 2010/10/15 | 890 | 890 | 868 | 877 | 215,000 |
| 2010/10/14 | 880 | 900 | 880 | 890 | 167,000 |
| 2010/10/13 | 876 | 890 | 870 | 879 | 223,000 |
| 2010/10/12 | 905 | 907 | 875 | 875 | 257,000 |
| 2010/10/08 | 888 | 914 | 888 | 899 | 316,000 |
| 2010/10/07 | 876 | 885 | 876 | 881 | 224,000 |
| 2010/10/06 | 874 | 880 | 871 | 876 | 145,000 |
| 2010/10/05 | 858 | 875 | 853 | 873 | 207,000 |
| 2010/10/04 | 870 | 870 | 856 | 858 | 160,000 |
| 2010/10/01 | 862 | 867 | 858 | 865 | 175,000 |
| 2010/09/30 | 871 | 876 | 857 | 857 | 145,000 |
| 2010/09/29 | 867 | 876 | 866 | 874 | 111,000 |
| 2010/09/28 | 861 | 867 | 861 | 867 | 74,000 |
| 2010/09/27 | 874 | 877 | 868 | 872 | 137,000 |
| 2010/09/24 | 875 | 875 | 866 | 866 | 140,000 |
| 2010/09/22 | 875 | 886 | 875 | 878 | 110,000 |
| 2010/09/21 | 872 | 874 | 867 | 873 | 172,000 |
| 2010/09/17 | 869 | 874 | 868 | 872 | 111,000 |
| 2010/09/16 | 874 | 879 | 863 | 865 | 150,000 |
| 2010/09/15 | 859 | 871 | 855 | 863 | 208,000 |
| 2010/09/14 | 864 | 869 | 856 | 858 | 218,000 |
| 2010/09/13 | 873 | 876 | 863 | 866 | 173,000 |
| 2010/09/10 | 854 | 874 | 854 | 864 | 274,000 |
| 2010/09/09 | 859 | 868 | 854 | 866 | 133,000 |
| 2010/09/08 | 857 | 861 | 854 | 857 | 110,000 |
| 2010/09/07 | 874 | 877 | 863 | 866 | 217,000 |
| 2010/09/06 | 852 | 880 | 846 | 879 | 353,000 |
| 2010/09/03 | 833 | 855 | 833 | 849 | 170,000 |
| 2010/09/02 | 843 | 845 | 834 | 840 | 131,000 |
| 2010/09/01 | 841 | 845 | 833 | 842 | 136,000 |
| 2010/08/31 | 846 | 851 | 838 | 840 | 121,000 |
| 2010/08/30 | 859 | 872 | 859 | 861 | 83,000 |
| 2010/08/27 | 838 | 865 | 838 | 854 | 163,000 |
| 2010/08/26 | 837 | 840 | 832 | 837 | 75,000 |
| 2010/08/25 | 837 | 843 | 831 | 836 | 99,000 |
| 2010/08/24 | 825 | 836 | 822 | 836 | 99,000 |
| 2010/08/23 | 830 | 833 | 826 | 829 | 78,000 |
| 2010/08/20 | 856 | 856 | 835 | 835 | 120,000 |
| 2010/08/19 | 846 | 861 | 846 | 855 | 128,000 |
| 2010/08/18 | 849 | 850 | 836 | 846 | 102,000 |
| 2010/08/17 | 842 | 846 | 838 | 845 | 79,000 |
| 2010/08/16 | 836 | 852 | 836 | 850 | 110,000 |
| 2010/08/13 | 837 | 840 | 829 | 839 | 134,000 |
| 2010/08/12 | 839 | 840 | 831 | 838 | 106,000 |
| 2010/08/11 | 858 | 858 | 840 | 850 | 139,000 |
| 2010/08/10 | 874 | 874 | 865 | 865 | 116,000 |
| 2010/08/09 | 867 | 874 | 866 | 874 | 115,000 |
| 2010/08/06 | 863 | 871 | 862 | 867 | 138,000 |
| 2010/08/05 | 867 | 871 | 862 | 870 | 118,000 |
| 2010/08/04 | 871 | 871 | 859 | 862 | 119,000 |
| 2010/08/03 | 886 | 886 | 873 | 875 | 101,000 |
| 2010/08/02 | 868 | 880 | 867 | 873 | 100,000 |
| 2010/07/30 | 877 | 877 | 861 | 868 | 187,000 |
| 2010/07/29 | 885 | 888 | 880 | 882 | 126,000 |
| 2010/07/28 | 879 | 893 | 879 | 891 | 125,000 |
| 2010/07/27 | 874 | 879 | 872 | 878 | 91,000 |
| 2010/07/26 | 877 | 879 | 873 | 873 | 120,000 |
| 2010/07/23 | 863 | 878 | 863 | 869 | 167,000 |
| 2010/07/22 | 864 | 873 | 862 | 863 | 147,000 |
| 2010/07/21 | 853 | 867 | 844 | 863 | 128,000 |
| 2010/07/20 | 845 | 862 | 845 | 853 | 145,000 |
| 2010/07/16 | 860 | 861 | 844 | 845 | 160,000 |
| 2010/07/15 | 874 | 874 | 861 | 861 | 102,000 |
| 2010/07/14 | 874 | 875 | 865 | 874 | 117,000 |
| 2010/07/13 | 878 | 881 | 864 | 864 | 152,000 |
| 2010/07/12 | 881 | 887 | 876 | 878 | 147,000 |
| 2010/07/09 | 883 | 886 | 881 | 881 | 182,000 |
| 2010/07/08 | 879 | 884 | 879 | 883 | 115,000 |
| 2010/07/07 | 871 | 875 | 868 | 873 | 112,000 |
| 2010/07/06 | 871 | 872 | 868 | 870 | 171,000 |
| 2010/07/05 | 855 | 869 | 855 | 866 | 99,000 |
| 2010/07/02 | 850 | 854 | 847 | 854 | 126,000 |
| 2010/07/01 | 851 | 853 | 843 | 846 | 158,000 |
| 2010/06/30 | 841 | 848 | 837 | 847 | 219,000 |
| 2010/06/29 | 849 | 849 | 839 | 840 | 88,000 |
| 2010/06/28 | 845 | 848 | 840 | 844 | 90,000 |
| 2010/06/25 | 833 | 843 | 833 | 838 | 125,000 |
| 2010/06/24 | 834 | 836 | 833 | 834 | 53,000 |
| 2010/06/23 | 836 | 841 | 830 | 838 | 116,000 |
| 2010/06/22 | 842 | 851 | 840 | 850 | 92,000 |
| 2010/06/21 | 856 | 857 | 850 | 850 | 85,000 |
| 2010/06/18 | 837 | 850 | 834 | 848 | 122,000 |
| 2010/06/17 | 839 | 849 | 838 | 844 | 83,000 |
| 2010/06/16 | 837 | 845 | 833 | 843 | 80,000 |
| 2010/06/15 | 837 | 838 | 827 | 834 | 74,000 |
| 2010/06/14 | 851 | 851 | 840 | 843 | 60,000 |
| 2010/06/11 | 851 | 855 | 845 | 847 | 290,000 |
| 2010/06/10 | 805 | 828 | 805 | 823 | 184,000 |
| 2010/06/09 | 818 | 823 | 815 | 819 | 85,000 |
| 2010/06/08 | 813 | 820 | 813 | 817 | 89,000 |
| 2010/06/07 | 811 | 816 | 810 | 813 | 104,000 |
| 2010/06/04 | 841 | 848 | 833 | 834 | 82,000 |
| 2010/06/03 | 831 | 850 | 826 | 836 | 140,000 |
| 2010/06/02 | 812 | 821 | 812 | 816 | 116,000 |
| 2010/06/01 | 827 | 835 | 816 | 824 | 87,000 |
| 2010/05/31 | 827 | 832 | 817 | 825 | 126,000 |
| 2010/05/28 | 810 | 822 | 801 | 812 | 172,000 |
| 2010/05/27 | 800 | 809 | 797 | 805 | 216,000 |
| 2010/05/26 | 830 | 832 | 810 | 810 | 235,000 |
| 2010/05/25 | 815 | 824 | 813 | 815 | 160,000 |
| 2010/05/24 | 824 | 824 | 812 | 815 | 142,000 |
| 2010/05/21 | 828 | 829 | 808 | 810 | 198,000 |
| 2010/05/20 | 838 | 840 | 834 | 835 | 72,000 |
| 2010/05/19 | 843 | 843 | 835 | 839 | 143,000 |
| 2010/05/18 | 837 | 846 | 835 | 843 | 154,000 |
| 2010/05/17 | 854 | 854 | 835 | 836 | 214,000 |
| 2010/05/14 | 871 | 871 | 856 | 857 | 156,000 |
| 2010/05/13 | 868 | 871 | 862 | 871 | 72,000 |
| 2010/05/12 | 857 | 869 | 857 | 863 | 133,000 |
| 2010/05/11 | 863 | 865 | 852 | 857 | 147,000 |
| 2010/05/10 | 852 | 856 | 835 | 852 | 262,000 |
| 2010/05/07 | 863 | 870 | 851 | 852 | 235,000 |
| 2010/05/06 | 881 | 891 | 870 | 878 | 248,000 |
| 2010/04/30 | 892 | 901 | 889 | 896 | 199,000 |
| 2010/04/28 | 885 | 886 | 876 | 880 | 174,000 |
| 2010/04/27 | 895 | 897 | 883 | 890 | 115,000 |
| 2010/04/26 | 902 | 909 | 893 | 900 | 145,000 |
| 2010/04/23 | 889 | 894 | 884 | 894 | 124,000 |
| 2010/04/22 | 912 | 912 | 886 | 896 | 143,000 |
| 2010/04/21 | 906 | 910 | 903 | 907 | 155,000 |
| 2010/04/20 | 892 | 900 | 890 | 898 | 105,000 |
| 2010/04/19 | 903 | 904 | 892 | 892 | 127,000 |
| 2010/04/16 | 907 | 908 | 901 | 904 | 95,000 |
| 2010/04/15 | 916 | 918 | 909 | 912 | 121,000 |
| 2010/04/14 | 913 | 915 | 903 | 911 | 106,000 |
| 2010/04/13 | 913 | 913 | 902 | 907 | 150,000 |
| 2010/04/12 | 918 | 920 | 914 | 917 | 143,000 |
| 2010/04/09 | 910 | 918 | 906 | 918 | 256,000 |
| 2010/04/08 | 894 | 900 | 891 | 895 | 154,000 |
| 2010/04/07 | 884 | 901 | 882 | 901 | 151,000 |
| 2010/04/06 | 887 | 891 | 881 | 886 | 123,000 |
| 2010/04/05 | 889 | 889 | 876 | 882 | 85,000 |
| 2010/04/02 | 890 | 890 | 887 | 889 | 60,000 |
| 2010/04/01 | 895 | 896 | 883 | 896 | 127,000 |
| 2010/03/31 | 882 | 897 | 882 | 890 | 156,000 |
| 2010/03/30 | 890 | 895 | 878 | 894 | 158,000 |
| 2010/03/29 | 885 | 889 | 876 | 882 | 78,000 |
| 2010/03/26 | 890 | 896 | 886 | 896 | 150,000 |
| 2010/03/25 | 889 | 892 | 887 | 888 | 110,000 |
| 2010/03/24 | 889 | 890 | 884 | 889 | 85,000 |
| 2010/03/23 | 877 | 887 | 877 | 886 | 111,000 |
| 2010/03/19 | 887 | 887 | 875 | 882 | 125,000 |
| 2010/03/18 | 866 | 878 | 862 | 872 | 115,000 |
| 2010/03/17 | 852 | 863 | 852 | 862 | 98,000 |
| 2010/03/16 | 851 | 856 | 851 | 852 | 61,000 |
| 2010/03/15 | 855 | 855 | 851 | 855 | 80,000 |
| 2010/03/12 | 845 | 854 | 845 | 854 | 209,000 |
| 2010/03/11 | 849 | 850 | 845 | 850 | 98,000 |
| 2010/03/10 | 849 | 852 | 848 | 848 | 78,000 |
| 2010/03/09 | 858 | 858 | 850 | 851 | 68,000 |
| 2010/03/08 | 854 | 859 | 850 | 856 | 135,000 |
| 2010/03/05 | 858 | 859 | 852 | 854 | 135,000 |
| 2010/03/04 | 853 | 853 | 842 | 843 | 123,000 |
| 2010/03/03 | 861 | 861 | 849 | 852 | 197,000 |
| 2010/03/02 | 860 | 867 | 860 | 866 | 143,000 |
| 2010/03/01 | 868 | 877 | 864 | 870 | 116,000 |
| 2010/02/26 | 856 | 868 | 856 | 868 | 155,000 |
| 2010/02/25 | 852 | 865 | 852 | 863 | 140,000 |
| 2010/02/24 | 860 | 861 | 854 | 855 | 96,000 |
| 2010/02/23 | 874 | 879 | 857 | 858 | 212,000 |
| 2010/02/22 | 863 | 874 | 856 | 862 | 192,000 |
| 2010/02/19 | 868 | 868 | 852 | 852 | 151,000 |
| 2010/02/18 | 862 | 869 | 858 | 867 | 165,000 |
| 2010/02/17 | 855 | 860 | 854 | 860 | 112,000 |
| 2010/02/16 | 867 | 869 | 853 | 853 | 135,000 |
| 2010/02/15 | 857 | 867 | 854 | 854 | 147,000 |
| 2010/02/12 | 857 | 858 | 853 | 854 | 162,000 |
| 2010/02/10 | 860 | 860 | 847 | 851 | 268,000 |
| 2010/02/09 | 865 | 868 | 865 | 868 | 158,000 |
| 2010/02/08 | 885 | 885 | 872 | 880 | 104,000 |
| 2010/02/05 | 890 | 890 | 882 | 885 | 176,000 |
| 2010/02/04 | 903 | 903 | 894 | 901 | 207,000 |
| 2010/02/03 | 896 | 906 | 895 | 903 | 223,000 |
| 2010/02/02 | 892 | 900 | 885 | 896 | 160,000 |
| 2010/02/01 | 880 | 900 | 864 | 891 | 170,000 |
| 2010/01/29 | 894 | 902 | 890 | 890 | 165,000 |
| 2010/01/28 | 896 | 897 | 890 | 894 | 223,000 |
| 2010/01/27 | 908 | 910 | 899 | 899 | 281,000 |
| 2010/01/26 | 906 | 915 | 906 | 908 | 170,000 |
| 2010/01/25 | 905 | 908 | 901 | 901 | 188,000 |
| 2010/01/22 | 909 | 909 | 897 | 905 | 181,000 |
| 2010/01/21 | 896 | 914 | 896 | 912 | 177,000 |
| 2010/01/20 | 892 | 903 | 892 | 898 | 194,000 |
| 2010/01/19 | 882 | 895 | 882 | 893 | 153,000 |
| 2010/01/18 | 875 | 883 | 875 | 881 | 167,000 |
| 2010/01/15 | 882 | 882 | 872 | 877 | 257,000 |
| 2010/01/14 | 862 | 882 | 862 | 882 | 219,000 |
| 2010/01/13 | 869 | 892 | 863 | 864 | 420,000 |
| 2010/01/12 | 840 | 844 | 834 | 840 | 126,000 |
| 2010/01/08 | 842 | 847 | 834 | 839 | 112,000 |
| 2010/01/07 | 842 | 845 | 832 | 834 | 116,000 |
| 2010/01/06 | 845 | 845 | 840 | 842 | 66,000 |
| 2010/01/05 | 843 | 848 | 837 | 838 | 92,000 |
| 2010/01/04 | 833 | 839 | 831 | 837 | 72,000 |