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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,200 | 6,320 | 6,180 | 6,250 | 49,500 |
| 2013/12/27 | 6,020 | 6,100 | 5,940 | 6,100 | 37,000 |
| 2013/12/26 | 5,770 | 5,970 | 5,770 | 5,960 | 25,100 |
| 2013/12/25 | 5,750 | 5,750 | 5,690 | 5,710 | 31,600 |
| 2013/12/24 | 5,840 | 5,870 | 5,770 | 5,770 | 20,400 |
| 2013/12/20 | 5,920 | 5,920 | 5,850 | 5,880 | 36,500 |
| 2013/12/19 | 5,890 | 5,970 | 5,890 | 5,970 | 58,700 |
| 2013/12/18 | 5,890 | 5,940 | 5,850 | 5,890 | 50,400 |
| 2013/12/17 | 5,800 | 5,940 | 5,800 | 5,940 | 52,700 |
| 2013/12/16 | 5,940 | 5,960 | 5,780 | 5,780 | 49,500 |
| 2013/12/13 | 5,910 | 5,910 | 5,810 | 5,840 | 97,800 |
| 2013/12/12 | 6,000 | 6,000 | 5,940 | 5,950 | 38,600 |
| 2013/12/11 | 6,050 | 6,050 | 5,980 | 6,010 | 43,100 |
| 2013/12/10 | 6,090 | 6,090 | 6,020 | 6,030 | 31,300 |
| 2013/12/09 | 6,080 | 6,090 | 6,030 | 6,080 | 27,500 |
| 2013/12/06 | 6,010 | 6,030 | 5,940 | 6,010 | 44,500 |
| 2013/12/05 | 6,030 | 6,060 | 6,010 | 6,010 | 30,900 |
| 2013/12/04 | 6,080 | 6,140 | 6,020 | 6,060 | 49,000 |
| 2013/12/03 | 6,130 | 6,150 | 6,090 | 6,090 | 31,100 |
| 2013/12/02 | 6,150 | 6,180 | 6,140 | 6,140 | 17,100 |
| 2013/11/29 | 6,200 | 6,220 | 6,110 | 6,140 | 17,700 |
| 2013/11/28 | 6,250 | 6,250 | 6,190 | 6,230 | 15,000 |
| 2013/11/27 | 6,220 | 6,240 | 6,190 | 6,210 | 14,600 |
| 2013/11/26 | 6,250 | 6,250 | 6,200 | 6,220 | 16,100 |
| 2013/11/25 | 6,170 | 6,230 | 6,130 | 6,230 | 21,700 |
| 2013/11/22 | 6,290 | 6,290 | 6,160 | 6,180 | 22,700 |
| 2013/11/21 | 6,200 | 6,250 | 6,170 | 6,250 | 27,500 |
| 2013/11/20 | 6,130 | 6,170 | 6,100 | 6,160 | 21,400 |
| 2013/11/19 | 6,130 | 6,180 | 6,090 | 6,120 | 24,000 |
| 2013/11/18 | 6,150 | 6,230 | 6,140 | 6,170 | 19,900 |
| 2013/11/15 | 6,210 | 6,240 | 6,130 | 6,130 | 46,700 |
| 2013/11/14 | 6,130 | 6,230 | 6,110 | 6,180 | 37,200 |
| 2013/11/13 | 6,290 | 6,300 | 6,080 | 6,130 | 53,600 |
| 2013/11/12 | 6,260 | 6,290 | 6,220 | 6,290 | 29,000 |
| 2013/11/11 | 6,240 | 6,280 | 6,140 | 6,270 | 37,600 |
| 2013/11/08 | 6,110 | 6,190 | 6,110 | 6,160 | 16,700 |
| 2013/11/07 | 6,250 | 6,250 | 6,130 | 6,190 | 35,700 |
| 2013/11/06 | 6,090 | 6,300 | 6,090 | 6,260 | 28,300 |
| 2013/11/05 | 6,220 | 6,240 | 6,100 | 6,130 | 32,700 |
| 2013/11/01 | 6,260 | 6,260 | 6,160 | 6,170 | 20,500 |
| 2013/10/31 | 6,210 | 6,330 | 6,160 | 6,230 | 46,300 |
| 2013/10/30 | 6,210 | 6,320 | 6,210 | 6,290 | 51,100 |
| 2013/10/29 | 6,300 | 6,380 | 6,160 | 6,240 | 60,400 |
| 2013/10/28 | 6,320 | 6,340 | 6,260 | 6,330 | 15,400 |
| 2013/10/25 | 6,330 | 6,330 | 6,230 | 6,250 | 35,300 |
| 2013/10/24 | 6,210 | 6,360 | 6,210 | 6,330 | 26,000 |
| 2013/10/23 | 6,330 | 6,390 | 6,250 | 6,270 | 35,500 |
| 2013/10/22 | 6,380 | 6,390 | 6,310 | 6,370 | 23,900 |
| 2013/10/21 | 6,340 | 6,380 | 6,290 | 6,380 | 14,400 |
| 2013/10/18 | 6,330 | 6,370 | 6,270 | 6,340 | 22,900 |
| 2013/10/17 | 6,270 | 6,330 | 6,230 | 6,330 | 29,800 |
| 2013/10/16 | 6,220 | 6,260 | 6,170 | 6,250 | 25,000 |
| 2013/10/15 | 6,230 | 6,300 | 6,190 | 6,210 | 33,700 |
| 2013/10/11 | 6,320 | 6,320 | 6,170 | 6,200 | 32,900 |
| 2013/10/10 | 6,140 | 6,270 | 6,120 | 6,240 | 27,000 |
| 2013/10/09 | 6,030 | 6,180 | 6,030 | 6,160 | 34,800 |
| 2013/10/08 | 5,990 | 6,070 | 5,980 | 6,060 | 26,200 |
| 2013/10/07 | 5,990 | 6,140 | 5,990 | 6,010 | 33,500 |
| 2013/10/04 | 5,990 | 6,070 | 5,910 | 5,980 | 27,200 |
| 2013/10/03 | 5,970 | 6,080 | 5,960 | 6,040 | 29,400 |
| 2013/10/02 | 6,280 | 6,290 | 5,890 | 5,940 | 53,700 |
| 2013/10/01 | 6,420 | 6,440 | 6,310 | 6,320 | 30,400 |
| 2013/09/30 | 6,540 | 6,540 | 6,330 | 6,430 | 34,000 |
| 2013/09/27 | 6,550 | 6,610 | 6,470 | 6,560 | 29,300 |
| 2013/09/26 | 6,580 | 6,650 | 6,450 | 6,580 | 22,300 |
| 2013/09/26 | 1 -> 0.20 分割 | ||||
| 2013/09/25 | 1,315 | 1,336 | 1,308 | 1,316 | 70,000 |
| 2013/09/24 | 1,331 | 1,331 | 1,305 | 1,315 | 122,000 |
| 2013/09/20 | 1,336 | 1,346 | 1,331 | 1,336 | 90,000 |
| 2013/09/19 | 1,335 | 1,340 | 1,317 | 1,336 | 78,000 |
| 2013/09/18 | 1,315 | 1,335 | 1,314 | 1,332 | 65,000 |
| 2013/09/17 | 1,307 | 1,311 | 1,300 | 1,306 | 44,000 |
| 2013/09/13 | 1,311 | 1,331 | 1,296 | 1,305 | 178,000 |
| 2013/09/12 | 1,340 | 1,347 | 1,316 | 1,331 | 90,000 |
| 2013/09/11 | 1,322 | 1,337 | 1,322 | 1,335 | 62,000 |
| 2013/09/10 | 1,331 | 1,337 | 1,304 | 1,322 | 90,000 |
| 2013/09/09 | 1,320 | 1,328 | 1,294 | 1,323 | 88,000 |
| 2013/09/06 | 1,298 | 1,304 | 1,272 | 1,291 | 133,000 |
| 2013/09/05 | 1,292 | 1,292 | 1,276 | 1,285 | 63,000 |
| 2013/09/04 | 1,289 | 1,298 | 1,273 | 1,298 | 77,000 |
| 2013/09/03 | 1,275 | 1,294 | 1,273 | 1,290 | 83,000 |
| 2013/09/02 | 1,240 | 1,280 | 1,240 | 1,269 | 119,000 |
| 2013/08/30 | 1,259 | 1,277 | 1,208 | 1,227 | 206,000 |
| 2013/08/29 | 1,262 | 1,262 | 1,236 | 1,244 | 53,000 |
| 2013/08/28 | 1,245 | 1,255 | 1,222 | 1,254 | 56,000 |
| 2013/08/27 | 1,273 | 1,273 | 1,237 | 1,252 | 78,000 |
| 2013/08/26 | 1,268 | 1,294 | 1,253 | 1,274 | 65,000 |
| 2013/08/23 | 1,249 | 1,269 | 1,216 | 1,268 | 85,000 |
| 2013/08/22 | 1,232 | 1,235 | 1,222 | 1,231 | 32,000 |
| 2013/08/21 | 1,215 | 1,238 | 1,190 | 1,220 | 158,000 |
| 2013/08/20 | 1,210 | 1,251 | 1,210 | 1,215 | 94,000 |
| 2013/08/19 | 1,239 | 1,240 | 1,226 | 1,234 | 43,000 |
| 2013/08/16 | 1,229 | 1,234 | 1,220 | 1,228 | 51,000 |
| 2013/08/15 | 1,267 | 1,268 | 1,229 | 1,231 | 119,000 |
| 2013/08/14 | 1,251 | 1,280 | 1,246 | 1,267 | 82,000 |
| 2013/08/13 | 1,250 | 1,258 | 1,239 | 1,251 | 111,000 |
| 2013/08/12 | 1,255 | 1,270 | 1,247 | 1,249 | 28,000 |
| 2013/08/09 | 1,256 | 1,276 | 1,230 | 1,254 | 162,000 |
| 2013/08/08 | 1,247 | 1,278 | 1,245 | 1,250 | 93,000 |
| 2013/08/07 | 1,285 | 1,287 | 1,240 | 1,242 | 79,000 |
| 2013/08/06 | 1,300 | 1,300 | 1,248 | 1,281 | 131,000 |
| 2013/08/05 | 1,301 | 1,311 | 1,273 | 1,300 | 84,000 |
| 2013/08/02 | 1,287 | 1,300 | 1,273 | 1,300 | 105,000 |
| 2013/08/01 | 1,223 | 1,289 | 1,223 | 1,287 | 157,000 |
| 2013/07/31 | 1,238 | 1,270 | 1,216 | 1,230 | 139,000 |
| 2013/07/30 | 1,238 | 1,268 | 1,203 | 1,229 | 302,000 |
| 2013/07/29 | 1,320 | 1,346 | 1,225 | 1,245 | 256,000 |
| 2013/07/26 | 1,332 | 1,332 | 1,265 | 1,294 | 175,000 |
| 2013/07/25 | 1,388 | 1,388 | 1,318 | 1,337 | 133,000 |
| 2013/07/24 | 1,387 | 1,400 | 1,368 | 1,397 | 96,000 |
| 2013/07/23 | 1,375 | 1,384 | 1,359 | 1,383 | 115,000 |
| 2013/07/22 | 1,370 | 1,375 | 1,364 | 1,373 | 59,000 |
| 2013/07/19 | 1,393 | 1,393 | 1,368 | 1,370 | 109,000 |
| 2013/07/18 | 1,397 | 1,400 | 1,376 | 1,395 | 99,000 |
| 2013/07/17 | 1,386 | 1,392 | 1,363 | 1,387 | 109,000 |
| 2013/07/16 | 1,387 | 1,410 | 1,372 | 1,401 | 158,000 |
| 2013/07/12 | 1,377 | 1,403 | 1,368 | 1,387 | 132,000 |
| 2013/07/11 | 1,385 | 1,385 | 1,360 | 1,375 | 99,000 |
| 2013/07/10 | 1,400 | 1,401 | 1,371 | 1,385 | 151,000 |
| 2013/07/09 | 1,378 | 1,402 | 1,370 | 1,397 | 204,000 |
| 2013/07/08 | 1,385 | 1,393 | 1,362 | 1,363 | 127,000 |
| 2013/07/05 | 1,364 | 1,376 | 1,348 | 1,371 | 111,000 |
| 2013/07/04 | 1,345 | 1,358 | 1,341 | 1,348 | 78,000 |
| 2013/07/03 | 1,329 | 1,363 | 1,303 | 1,342 | 132,000 |
| 2013/07/02 | 1,299 | 1,350 | 1,283 | 1,329 | 172,000 |
| 2013/07/01 | 1,279 | 1,293 | 1,257 | 1,278 | 101,000 |
| 2013/06/28 | 1,211 | 1,274 | 1,211 | 1,261 | 204,000 |
| 2013/06/27 | 1,173 | 1,205 | 1,160 | 1,205 | 118,000 |
| 2013/06/26 | 1,220 | 1,224 | 1,173 | 1,173 | 94,000 |
| 2013/06/25 | 1,193 | 1,208 | 1,193 | 1,205 | 127,000 |
| 2013/06/24 | 1,235 | 1,235 | 1,195 | 1,200 | 155,000 |
| 2013/06/21 | 1,175 | 1,242 | 1,174 | 1,237 | 208,000 |
| 2013/06/20 | 1,225 | 1,225 | 1,191 | 1,192 | 200,000 |
| 2013/06/19 | 1,223 | 1,242 | 1,200 | 1,238 | 127,000 |
| 2013/06/18 | 1,248 | 1,252 | 1,205 | 1,219 | 167,000 |
| 2013/06/17 | 1,184 | 1,234 | 1,181 | 1,223 | 224,000 |
| 2013/06/14 | 1,169 | 1,230 | 1,169 | 1,194 | 318,000 |
| 2013/06/13 | 1,191 | 1,262 | 1,191 | 1,199 | 111,000 |
| 2013/06/12 | 1,263 | 1,277 | 1,241 | 1,244 | 112,000 |
| 2013/06/11 | 1,238 | 1,285 | 1,225 | 1,263 | 197,000 |
| 2013/06/10 | 1,186 | 1,259 | 1,186 | 1,237 | 161,000 |
| 2013/06/07 | 1,167 | 1,179 | 1,142 | 1,156 | 216,000 |
| 2013/06/06 | 1,195 | 1,224 | 1,186 | 1,197 | 174,000 |
| 2013/06/05 | 1,230 | 1,269 | 1,224 | 1,225 | 139,000 |
| 2013/06/04 | 1,219 | 1,257 | 1,216 | 1,250 | 168,000 |
| 2013/06/03 | 1,273 | 1,274 | 1,201 | 1,245 | 123,000 |
| 2013/05/31 | 1,290 | 1,310 | 1,267 | 1,275 | 195,000 |
| 2013/05/30 | 1,321 | 1,331 | 1,282 | 1,283 | 133,000 |
| 2013/05/29 | 1,317 | 1,362 | 1,311 | 1,345 | 184,000 |
| 2013/05/28 | 1,315 | 1,331 | 1,290 | 1,317 | 184,000 |
| 2013/05/27 | 1,355 | 1,355 | 1,314 | 1,321 | 191,000 |
| 2013/05/24 | 1,330 | 1,380 | 1,321 | 1,344 | 366,000 |
| 2013/05/23 | 1,409 | 1,434 | 1,331 | 1,331 | 273,000 |
| 2013/05/22 | 1,451 | 1,453 | 1,424 | 1,425 | 192,000 |
| 2013/05/21 | 1,451 | 1,466 | 1,447 | 1,455 | 226,000 |
| 2013/05/20 | 1,478 | 1,479 | 1,445 | 1,452 | 185,000 |
| 2013/05/17 | 1,400 | 1,479 | 1,376 | 1,450 | 407,000 |
| 2013/05/16 | 1,373 | 1,400 | 1,363 | 1,398 | 299,000 |
| 2013/05/15 | 1,373 | 1,390 | 1,360 | 1,373 | 245,000 |
| 2013/05/14 | 1,350 | 1,379 | 1,340 | 1,373 | 395,000 |
| 2013/05/13 | 1,319 | 1,319 | 1,282 | 1,298 | 171,000 |
| 2013/05/10 | 1,308 | 1,324 | 1,298 | 1,305 | 157,000 |
| 2013/05/09 | 1,336 | 1,344 | 1,307 | 1,307 | 82,000 |
| 2013/05/08 | 1,362 | 1,366 | 1,330 | 1,337 | 161,000 |
| 2013/05/07 | 1,307 | 1,355 | 1,307 | 1,350 | 175,000 |
| 2013/05/02 | 1,283 | 1,300 | 1,279 | 1,292 | 88,000 |
| 2013/05/01 | 1,277 | 1,291 | 1,272 | 1,282 | 118,000 |
| 2013/04/30 | 1,295 | 1,324 | 1,293 | 1,296 | 122,000 |
| 2013/04/26 | 1,346 | 1,349 | 1,310 | 1,311 | 252,000 |
| 2013/04/25 | 1,300 | 1,346 | 1,296 | 1,341 | 216,000 |
| 2013/04/24 | 1,297 | 1,305 | 1,290 | 1,298 | 89,000 |
| 2013/04/23 | 1,277 | 1,297 | 1,266 | 1,294 | 156,000 |
| 2013/04/22 | 1,282 | 1,290 | 1,267 | 1,268 | 89,000 |
| 2013/04/19 | 1,264 | 1,270 | 1,253 | 1,265 | 55,000 |
| 2013/04/18 | 1,279 | 1,284 | 1,260 | 1,268 | 77,000 |
| 2013/04/17 | 1,278 | 1,286 | 1,272 | 1,282 | 70,000 |
| 2013/04/16 | 1,251 | 1,282 | 1,241 | 1,278 | 166,000 |
| 2013/04/15 | 1,277 | 1,290 | 1,266 | 1,273 | 72,000 |
| 2013/04/12 | 1,289 | 1,289 | 1,265 | 1,277 | 100,000 |
| 2013/04/11 | 1,286 | 1,295 | 1,261 | 1,288 | 222,000 |
| 2013/04/10 | 1,236 | 1,269 | 1,230 | 1,267 | 182,000 |
| 2013/04/09 | 1,226 | 1,238 | 1,214 | 1,233 | 146,000 |
| 2013/04/08 | 1,209 | 1,249 | 1,191 | 1,218 | 178,000 |
| 2013/04/05 | 1,199 | 1,222 | 1,186 | 1,208 | 158,000 |
| 2013/04/04 | 1,161 | 1,188 | 1,140 | 1,188 | 147,000 |
| 2013/04/03 | 1,125 | 1,177 | 1,125 | 1,161 | 127,000 |
| 2013/04/02 | 1,159 | 1,176 | 1,128 | 1,140 | 161,000 |
| 2013/04/01 | 1,197 | 1,197 | 1,141 | 1,144 | 173,000 |
| 2013/03/29 | 1,204 | 1,216 | 1,198 | 1,215 | 121,000 |
| 2013/03/28 | 1,229 | 1,234 | 1,191 | 1,213 | 217,000 |
| 2013/03/27 | 1,221 | 1,243 | 1,219 | 1,237 | 124,000 |
| 2013/03/26 | 1,230 | 1,269 | 1,230 | 1,264 | 166,000 |
| 2013/03/25 | 1,226 | 1,257 | 1,214 | 1,251 | 344,000 |
| 2013/03/22 | 1,258 | 1,316 | 1,255 | 1,256 | 429,000 |
| 2013/03/21 | 1,235 | 1,276 | 1,235 | 1,269 | 312,000 |
| 2013/03/19 | 1,221 | 1,250 | 1,221 | 1,239 | 242,000 |
| 2013/03/18 | 1,209 | 1,241 | 1,181 | 1,221 | 288,000 |
| 2013/03/15 | 1,168 | 1,219 | 1,167 | 1,203 | 268,000 |
| 2013/03/14 | 1,154 | 1,165 | 1,147 | 1,159 | 118,000 |
| 2013/03/13 | 1,142 | 1,157 | 1,137 | 1,150 | 162,000 |
| 2013/03/12 | 1,145 | 1,159 | 1,136 | 1,142 | 218,000 |
| 2013/03/11 | 1,146 | 1,155 | 1,136 | 1,145 | 204,000 |
| 2013/03/08 | 1,145 | 1,152 | 1,141 | 1,147 | 351,000 |
| 2013/03/07 | 1,151 | 1,170 | 1,132 | 1,149 | 226,000 |
| 2013/03/06 | 1,171 | 1,191 | 1,163 | 1,172 | 106,000 |
| 2013/03/05 | 1,165 | 1,175 | 1,155 | 1,166 | 195,000 |
| 2013/03/04 | 1,143 | 1,171 | 1,141 | 1,143 | 164,000 |
| 2013/03/01 | 1,123 | 1,143 | 1,111 | 1,134 | 109,000 |
| 2013/02/28 | 1,089 | 1,124 | 1,084 | 1,123 | 239,000 |
| 2013/02/27 | 1,098 | 1,115 | 1,069 | 1,072 | 350,000 |
| 2013/02/26 | 1,110 | 1,118 | 1,096 | 1,107 | 137,000 |
| 2013/02/25 | 1,120 | 1,136 | 1,119 | 1,127 | 139,000 |
| 2013/02/22 | 1,135 | 1,139 | 1,103 | 1,127 | 115,000 |
| 2013/02/21 | 1,150 | 1,169 | 1,145 | 1,147 | 64,000 |
| 2013/02/20 | 1,133 | 1,164 | 1,133 | 1,151 | 101,000 |
| 2013/02/19 | 1,130 | 1,140 | 1,120 | 1,132 | 48,000 |
| 2013/02/18 | 1,085 | 1,137 | 1,085 | 1,119 | 206,000 |
| 2013/02/15 | 1,090 | 1,090 | 1,072 | 1,085 | 171,000 |
| 2013/02/14 | 1,114 | 1,122 | 1,090 | 1,091 | 129,000 |
| 2013/02/13 | 1,138 | 1,153 | 1,112 | 1,126 | 90,000 |
| 2013/02/12 | 1,127 | 1,155 | 1,127 | 1,135 | 109,000 |
| 2013/02/08 | 1,139 | 1,139 | 1,122 | 1,122 | 114,000 |
| 2013/02/07 | 1,149 | 1,149 | 1,130 | 1,139 | 127,000 |
| 2013/02/06 | 1,168 | 1,177 | 1,159 | 1,162 | 92,000 |
| 2013/02/05 | 1,142 | 1,179 | 1,142 | 1,164 | 153,000 |
| 2013/02/04 | 1,166 | 1,172 | 1,138 | 1,143 | 99,000 |
| 2013/02/01 | 1,183 | 1,183 | 1,160 | 1,165 | 72,000 |
| 2013/01/31 | 1,170 | 1,179 | 1,151 | 1,171 | 137,000 |
| 2013/01/30 | 1,166 | 1,182 | 1,162 | 1,180 | 70,000 |
| 2013/01/29 | 1,182 | 1,186 | 1,159 | 1,166 | 143,000 |
| 2013/01/28 | 1,194 | 1,201 | 1,171 | 1,174 | 127,000 |
| 2013/01/25 | 1,170 | 1,197 | 1,162 | 1,194 | 189,000 |
| 2013/01/24 | 1,124 | 1,175 | 1,121 | 1,173 | 255,000 |
| 2013/01/23 | 1,125 | 1,134 | 1,110 | 1,125 | 150,000 |
| 2013/01/22 | 1,131 | 1,140 | 1,114 | 1,126 | 95,000 |
| 2013/01/21 | 1,126 | 1,135 | 1,117 | 1,131 | 69,000 |
| 2013/01/18 | 1,133 | 1,144 | 1,128 | 1,129 | 86,000 |
| 2013/01/17 | 1,130 | 1,136 | 1,105 | 1,122 | 117,000 |
| 2013/01/16 | 1,143 | 1,143 | 1,121 | 1,133 | 143,000 |
| 2013/01/15 | 1,140 | 1,144 | 1,124 | 1,128 | 184,000 |
| 2013/01/11 | 1,113 | 1,137 | 1,109 | 1,134 | 233,000 |
| 2013/01/10 | 1,109 | 1,125 | 1,105 | 1,106 | 167,000 |
| 2013/01/09 | 1,088 | 1,119 | 1,088 | 1,112 | 133,000 |
| 2013/01/08 | 1,105 | 1,122 | 1,096 | 1,113 | 116,000 |
| 2013/01/07 | 1,130 | 1,140 | 1,106 | 1,112 | 180,000 |
| 2013/01/04 | 1,070 | 1,107 | 1,070 | 1,104 | 220,000 |