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 |
|---|---|---|---|---|---|
| 2015/12/30 | 8,800 | 8,800 | 8,530 | 8,610 | 42,200 |
| 2015/12/29 | 8,430 | 8,790 | 8,350 | 8,760 | 54,900 |
| 2015/12/28 | 8,480 | 8,540 | 8,310 | 8,530 | 35,400 |
| 2015/12/25 | 8,330 | 8,490 | 8,300 | 8,440 | 25,400 |
| 2015/12/24 | 8,450 | 8,500 | 8,270 | 8,300 | 27,800 |
| 2015/12/22 | 8,170 | 8,440 | 8,170 | 8,420 | 28,900 |
| 2015/12/21 | 8,150 | 8,210 | 8,060 | 8,180 | 24,100 |
| 2015/12/18 | 8,280 | 8,480 | 8,240 | 8,280 | 52,700 |
| 2015/12/17 | 8,100 | 8,400 | 8,090 | 8,280 | 52,000 |
| 2015/12/16 | 8,030 | 8,090 | 7,920 | 8,080 | 43,100 |
| 2015/12/15 | 7,950 | 8,020 | 7,880 | 7,890 | 32,700 |
| 2015/12/14 | 7,740 | 7,960 | 7,720 | 7,940 | 37,700 |
| 2015/12/11 | 7,680 | 7,840 | 7,630 | 7,830 | 61,000 |
| 2015/12/10 | 7,520 | 7,680 | 7,520 | 7,580 | 25,200 |
| 2015/12/09 | 7,780 | 7,780 | 7,610 | 7,640 | 24,400 |
| 2015/12/08 | 7,800 | 7,870 | 7,750 | 7,790 | 23,100 |
| 2015/12/07 | 7,790 | 7,920 | 7,730 | 7,810 | 27,400 |
| 2015/12/04 | 7,780 | 7,900 | 7,710 | 7,710 | 45,600 |
| 2015/12/03 | 7,860 | 7,990 | 7,850 | 7,970 | 38,700 |
| 2015/12/02 | 7,790 | 7,880 | 7,740 | 7,850 | 38,300 |
| 2015/12/01 | 7,770 | 7,790 | 7,710 | 7,790 | 33,700 |
| 2015/11/30 | 7,730 | 7,730 | 7,670 | 7,700 | 18,900 |
| 2015/11/27 | 7,750 | 7,760 | 7,680 | 7,730 | 13,700 |
| 2015/11/26 | 7,760 | 7,790 | 7,740 | 7,750 | 27,400 |
| 2015/11/25 | 7,700 | 7,710 | 7,620 | 7,700 | 31,600 |
| 2015/11/24 | 7,700 | 7,730 | 7,670 | 7,700 | 31,900 |
| 2015/11/20 | 7,580 | 7,700 | 7,520 | 7,700 | 48,300 |
| 2015/11/19 | 7,590 | 7,660 | 7,510 | 7,520 | 44,300 |
| 2015/11/18 | 7,520 | 7,600 | 7,480 | 7,490 | 29,200 |
| 2015/11/17 | 7,490 | 7,530 | 7,420 | 7,470 | 33,600 |
| 2015/11/16 | 7,310 | 7,420 | 7,220 | 7,380 | 22,300 |
| 2015/11/13 | 7,370 | 7,400 | 7,310 | 7,380 | 21,300 |
| 2015/11/12 | 7,480 | 7,480 | 7,380 | 7,410 | 41,700 |
| 2015/11/11 | 7,460 | 7,520 | 7,410 | 7,460 | 27,000 |
| 2015/11/10 | 7,350 | 7,470 | 7,350 | 7,460 | 41,300 |
| 2015/11/09 | 7,450 | 7,530 | 7,400 | 7,440 | 32,900 |
| 2015/11/06 | 7,300 | 7,430 | 7,300 | 7,420 | 24,500 |
| 2015/11/05 | 7,230 | 7,340 | 7,200 | 7,290 | 19,500 |
| 2015/11/04 | 7,160 | 7,350 | 7,160 | 7,220 | 41,900 |
| 2015/11/02 | 7,250 | 7,250 | 6,990 | 7,050 | 38,200 |
| 2015/10/30 | 7,110 | 7,250 | 7,100 | 7,170 | 38,900 |
| 2015/10/29 | 6,960 | 7,070 | 6,920 | 6,980 | 50,600 |
| 2015/10/28 | 7,000 | 7,100 | 6,920 | 6,940 | 32,200 |
| 2015/10/27 | 7,130 | 7,130 | 6,990 | 7,020 | 40,400 |
| 2015/10/26 | 7,160 | 7,190 | 7,100 | 7,140 | 19,300 |
| 2015/10/23 | 7,100 | 7,310 | 7,070 | 7,080 | 37,600 |
| 2015/10/22 | 7,010 | 7,090 | 6,920 | 6,930 | 13,600 |
| 2015/10/21 | 6,900 | 7,060 | 6,850 | 7,050 | 29,700 |
| 2015/10/20 | 6,980 | 7,060 | 6,820 | 6,880 | 50,300 |
| 2015/10/19 | 7,000 | 7,080 | 6,920 | 6,980 | 17,200 |
| 2015/10/16 | 7,030 | 7,140 | 7,010 | 7,020 | 14,500 |
| 2015/10/15 | 6,800 | 7,040 | 6,800 | 7,020 | 25,100 |
| 2015/10/14 | 6,850 | 6,910 | 6,760 | 6,820 | 27,400 |
| 2015/10/13 | 6,900 | 7,060 | 6,890 | 6,890 | 30,400 |
| 2015/10/09 | 6,870 | 7,010 | 6,850 | 7,000 | 36,900 |
| 2015/10/08 | 6,970 | 6,970 | 6,770 | 6,770 | 20,300 |
| 2015/10/07 | 7,050 | 7,050 | 6,910 | 6,970 | 23,100 |
| 2015/10/06 | 7,090 | 7,120 | 7,030 | 7,050 | 20,600 |
| 2015/10/05 | 6,970 | 7,090 | 6,920 | 7,030 | 20,000 |
| 2015/10/02 | 7,020 | 7,030 | 6,840 | 6,890 | 22,600 |
| 2015/10/01 | 6,980 | 7,070 | 6,860 | 7,020 | 37,100 |
| 2015/09/30 | 6,850 | 7,000 | 6,800 | 6,910 | 48,300 |
| 2015/09/29 | 6,980 | 6,990 | 6,720 | 6,770 | 44,000 |
| 2015/09/28 | 7,250 | 7,250 | 7,080 | 7,170 | 31,600 |
| 2015/09/25 | 7,170 | 7,260 | 7,040 | 7,240 | 38,800 |
| 2015/09/24 | 7,260 | 7,390 | 7,170 | 7,170 | 36,600 |
| 2015/09/18 | 7,480 | 7,520 | 7,370 | 7,390 | 30,100 |
| 2015/09/17 | 7,520 | 7,520 | 7,400 | 7,460 | 24,500 |
| 2015/09/16 | 7,510 | 7,510 | 7,370 | 7,470 | 15,300 |
| 2015/09/15 | 7,380 | 7,520 | 7,330 | 7,460 | 23,500 |
| 2015/09/14 | 7,550 | 7,550 | 7,320 | 7,320 | 43,000 |
| 2015/09/11 | 7,360 | 7,610 | 7,280 | 7,550 | 50,800 |
| 2015/09/10 | 7,530 | 7,550 | 7,330 | 7,510 | 28,000 |
| 2015/09/09 | 7,470 | 7,680 | 7,410 | 7,680 | 33,700 |
| 2015/09/08 | 7,540 | 7,540 | 7,230 | 7,240 | 30,200 |
| 2015/09/07 | 7,250 | 7,540 | 7,210 | 7,520 | 39,700 |
| 2015/09/04 | 7,420 | 7,430 | 7,190 | 7,250 | 26,100 |
| 2015/09/03 | 7,370 | 7,550 | 7,310 | 7,340 | 31,100 |
| 2015/09/02 | 7,100 | 7,590 | 7,090 | 7,340 | 51,200 |
| 2015/09/01 | 7,740 | 7,740 | 7,360 | 7,390 | 60,400 |
| 2015/08/31 | 7,700 | 7,810 | 7,570 | 7,810 | 36,000 |
| 2015/08/28 | 7,520 | 7,620 | 7,420 | 7,610 | 41,800 |
| 2015/08/27 | 7,410 | 7,470 | 7,210 | 7,300 | 36,800 |
| 2015/08/26 | 7,230 | 7,380 | 7,080 | 7,320 | 47,400 |
| 2015/08/25 | 7,140 | 7,620 | 7,070 | 7,160 | 53,900 |
| 2015/08/24 | 7,510 | 7,730 | 7,410 | 7,430 | 44,900 |
| 2015/08/21 | 7,580 | 7,800 | 7,570 | 7,750 | 36,300 |
| 2015/08/20 | 7,900 | 7,970 | 7,700 | 7,730 | 41,800 |
| 2015/08/19 | 7,960 | 8,030 | 7,810 | 8,010 | 38,500 |
| 2015/08/18 | 7,650 | 8,040 | 7,600 | 7,970 | 94,000 |
| 2015/08/17 | 7,500 | 7,650 | 7,440 | 7,610 | 23,900 |
| 2015/08/14 | 7,450 | 7,560 | 7,400 | 7,480 | 25,600 |
| 2015/08/13 | 7,370 | 7,620 | 7,350 | 7,440 | 27,100 |
| 2015/08/12 | 7,430 | 7,520 | 7,310 | 7,380 | 38,300 |
| 2015/08/11 | 7,580 | 7,600 | 7,460 | 7,580 | 24,700 |
| 2015/08/10 | 7,400 | 7,600 | 7,400 | 7,580 | 38,400 |
| 2015/08/07 | 7,390 | 7,440 | 7,270 | 7,360 | 20,000 |
| 2015/08/06 | 7,460 | 7,580 | 7,370 | 7,380 | 36,900 |
| 2015/08/05 | 7,280 | 7,450 | 7,210 | 7,440 | 47,400 |
| 2015/08/04 | 7,140 | 7,300 | 7,000 | 7,290 | 40,600 |
| 2015/08/03 | 6,920 | 7,140 | 6,860 | 7,110 | 42,100 |
| 2015/07/31 | 6,960 | 6,960 | 6,800 | 6,880 | 22,800 |
| 2015/07/30 | 7,010 | 7,010 | 6,920 | 6,960 | 20,400 |
| 2015/07/29 | 6,910 | 7,020 | 6,800 | 6,990 | 24,900 |
| 2015/07/28 | 6,860 | 6,940 | 6,810 | 6,910 | 18,600 |
| 2015/07/27 | 7,020 | 7,020 | 6,840 | 6,900 | 21,300 |
| 2015/07/24 | 7,040 | 7,040 | 6,910 | 6,950 | 15,800 |
| 2015/07/23 | 6,980 | 7,060 | 6,960 | 7,060 | 12,600 |
| 2015/07/22 | 7,060 | 7,060 | 6,970 | 6,990 | 15,900 |
| 2015/07/21 | 7,010 | 7,030 | 6,960 | 7,010 | 23,900 |
| 2015/07/17 | 7,010 | 7,040 | 6,940 | 6,960 | 17,600 |
| 2015/07/16 | 6,930 | 7,030 | 6,930 | 7,010 | 39,500 |
| 2015/07/15 | 6,780 | 6,940 | 6,780 | 6,920 | 29,200 |
| 2015/07/14 | 6,870 | 6,890 | 6,750 | 6,780 | 31,600 |
| 2015/07/13 | 6,750 | 6,830 | 6,710 | 6,810 | 24,200 |
| 2015/07/10 | 6,730 | 6,820 | 6,670 | 6,700 | 27,100 |
| 2015/07/09 | 6,800 | 6,820 | 6,590 | 6,730 | 47,600 |
| 2015/07/08 | 7,010 | 7,010 | 6,900 | 6,920 | 37,600 |
| 2015/07/07 | 6,920 | 7,090 | 6,920 | 7,040 | 29,300 |
| 2015/07/06 | 6,880 | 6,890 | 6,800 | 6,870 | 27,800 |
| 2015/07/03 | 6,930 | 6,990 | 6,900 | 6,910 | 16,200 |
| 2015/07/02 | 6,920 | 7,020 | 6,920 | 6,960 | 31,500 |
| 2015/07/01 | 6,930 | 7,050 | 6,860 | 6,880 | 26,300 |
| 2015/06/30 | 6,820 | 6,970 | 6,820 | 6,930 | 39,700 |
| 2015/06/29 | 6,800 | 6,910 | 6,770 | 6,820 | 55,600 |
| 2015/06/26 | 7,070 | 7,070 | 7,010 | 7,050 | 28,200 |
| 2015/06/25 | 7,060 | 7,060 | 6,950 | 7,000 | 23,100 |
| 2015/06/24 | 7,000 | 7,110 | 6,960 | 7,090 | 41,400 |
| 2015/06/23 | 6,940 | 6,990 | 6,880 | 6,990 | 25,500 |
| 2015/06/22 | 6,770 | 6,930 | 6,750 | 6,880 | 25,400 |
| 2015/06/19 | 6,930 | 6,930 | 6,790 | 6,790 | 44,200 |
| 2015/06/18 | 6,950 | 6,950 | 6,830 | 6,860 | 32,500 |
| 2015/06/17 | 6,910 | 7,000 | 6,910 | 6,930 | 24,300 |
| 2015/06/16 | 6,980 | 7,020 | 6,900 | 6,900 | 22,700 |
| 2015/06/15 | 6,980 | 7,040 | 6,970 | 7,020 | 29,100 |
| 2015/06/12 | 6,990 | 7,090 | 6,960 | 7,070 | 67,800 |
| 2015/06/11 | 6,940 | 7,010 | 6,910 | 6,960 | 22,500 |
| 2015/06/10 | 6,950 | 6,980 | 6,880 | 6,890 | 29,600 |
| 2015/06/09 | 6,980 | 7,010 | 6,920 | 6,950 | 28,200 |
| 2015/06/08 | 7,000 | 7,040 | 6,960 | 7,030 | 28,000 |
| 2015/06/05 | 6,980 | 7,060 | 6,980 | 7,020 | 22,900 |
| 2015/06/04 | 7,010 | 7,050 | 6,970 | 7,030 | 30,700 |
| 2015/06/03 | 7,060 | 7,090 | 7,010 | 7,010 | 33,000 |
| 2015/06/02 | 7,070 | 7,180 | 7,060 | 7,080 | 46,600 |
| 2015/06/01 | 6,990 | 7,080 | 6,910 | 7,020 | 63,800 |
| 2015/05/29 | 7,000 | 7,240 | 6,870 | 6,970 | 181,800 |
| 2015/05/28 | 7,500 | 7,530 | 7,100 | 7,250 | 95,600 |
| 2015/05/27 | 7,510 | 7,560 | 7,500 | 7,520 | 19,900 |
| 2015/05/26 | 7,600 | 7,680 | 7,550 | 7,560 | 35,300 |
| 2015/05/25 | 7,650 | 7,770 | 7,650 | 7,690 | 23,200 |
| 2015/05/22 | 7,650 | 7,760 | 7,650 | 7,670 | 32,400 |
| 2015/05/21 | 7,800 | 7,900 | 7,790 | 7,790 | 36,800 |
| 2015/05/20 | 7,890 | 7,970 | 7,830 | 7,930 | 28,700 |
| 2015/05/19 | 7,760 | 7,880 | 7,760 | 7,800 | 36,500 |
| 2015/05/18 | 7,710 | 7,850 | 7,630 | 7,680 | 45,400 |
| 2015/05/15 | 8,080 | 8,160 | 7,640 | 7,730 | 58,900 |
| 2015/05/14 | 8,060 | 8,150 | 7,950 | 8,040 | 28,800 |
| 2015/05/13 | 8,150 | 8,160 | 8,070 | 8,150 | 21,600 |
| 2015/05/12 | 8,150 | 8,150 | 8,060 | 8,150 | 14,700 |
| 2015/05/11 | 8,150 | 8,230 | 8,100 | 8,140 | 25,300 |
| 2015/05/08 | 8,040 | 8,140 | 7,960 | 7,990 | 15,900 |
| 2015/05/07 | 8,130 | 8,280 | 8,010 | 8,030 | 44,100 |
| 2015/05/01 | 8,180 | 8,200 | 8,080 | 8,130 | 25,000 |
| 2015/04/30 | 8,220 | 8,260 | 8,170 | 8,200 | 44,100 |
| 2015/04/28 | 8,320 | 8,340 | 8,240 | 8,320 | 59,800 |
| 2015/04/27 | 8,060 | 8,300 | 8,020 | 8,290 | 80,700 |
| 2015/04/24 | 7,980 | 8,030 | 7,960 | 7,980 | 18,800 |
| 2015/04/23 | 8,090 | 8,150 | 8,000 | 8,030 | 21,100 |
| 2015/04/22 | 8,050 | 8,130 | 8,040 | 8,100 | 51,700 |
| 2015/04/21 | 7,870 | 8,010 | 7,870 | 7,980 | 20,600 |
| 2015/04/20 | 7,920 | 7,960 | 7,880 | 7,900 | 25,400 |
| 2015/04/17 | 7,970 | 8,090 | 7,960 | 7,980 | 28,600 |
| 2015/04/16 | 7,980 | 8,060 | 7,940 | 8,050 | 33,200 |
| 2015/04/15 | 7,970 | 7,990 | 7,900 | 7,940 | 21,000 |
| 2015/04/14 | 7,930 | 8,000 | 7,910 | 7,970 | 20,200 |
| 2015/04/13 | 8,060 | 8,090 | 7,920 | 8,050 | 23,100 |
| 2015/04/10 | 8,040 | 8,100 | 7,970 | 8,070 | 46,600 |
| 2015/04/09 | 8,050 | 8,090 | 8,010 | 8,040 | 24,100 |
| 2015/04/08 | 8,000 | 8,080 | 7,950 | 8,020 | 44,600 |
| 2015/04/07 | 7,980 | 8,000 | 7,920 | 7,970 | 22,900 |
| 2015/04/06 | 7,830 | 8,000 | 7,800 | 7,980 | 20,800 |
| 2015/04/03 | 7,920 | 7,930 | 7,800 | 7,900 | 24,100 |
| 2015/04/02 | 7,850 | 7,910 | 7,740 | 7,850 | 51,500 |
| 2015/04/01 | 7,800 | 7,870 | 7,680 | 7,740 | 40,200 |
| 2015/03/31 | 8,000 | 8,020 | 7,860 | 7,890 | 37,200 |
| 2015/03/30 | 7,770 | 7,900 | 7,750 | 7,860 | 44,200 |
| 2015/03/27 | 7,740 | 7,890 | 7,610 | 7,670 | 51,600 |
| 2015/03/26 | 7,990 | 7,990 | 7,800 | 7,880 | 34,000 |
| 2015/03/25 | 8,100 | 8,110 | 8,000 | 8,110 | 28,000 |
| 2015/03/24 | 7,960 | 8,130 | 7,960 | 8,070 | 33,600 |
| 2015/03/23 | 7,940 | 7,970 | 7,870 | 7,960 | 28,400 |
| 2015/03/20 | 7,960 | 8,000 | 7,850 | 7,970 | 36,500 |
| 2015/03/19 | 7,900 | 7,980 | 7,820 | 7,920 | 37,800 |
| 2015/03/18 | 8,030 | 8,080 | 7,910 | 7,980 | 28,800 |
| 2015/03/17 | 7,980 | 8,070 | 7,860 | 8,060 | 40,700 |
| 2015/03/16 | 7,970 | 7,970 | 7,880 | 7,910 | 23,700 |
| 2015/03/13 | 7,940 | 7,990 | 7,860 | 7,950 | 59,400 |
| 2015/03/12 | 7,800 | 7,910 | 7,790 | 7,890 | 41,700 |
| 2015/03/11 | 7,720 | 7,780 | 7,670 | 7,720 | 28,200 |
| 2015/03/10 | 7,730 | 7,730 | 7,650 | 7,710 | 26,300 |
| 2015/03/09 | 7,720 | 7,740 | 7,620 | 7,640 | 20,700 |
| 2015/03/06 | 7,520 | 7,700 | 7,520 | 7,690 | 33,300 |
| 2015/03/05 | 7,500 | 7,590 | 7,470 | 7,540 | 36,600 |
| 2015/03/04 | 7,480 | 7,480 | 7,420 | 7,470 | 16,200 |
| 2015/03/03 | 7,500 | 7,500 | 7,380 | 7,450 | 25,300 |
| 2015/03/02 | 7,380 | 7,460 | 7,380 | 7,430 | 19,100 |
| 2015/02/27 | 7,480 | 7,490 | 7,320 | 7,340 | 30,000 |
| 2015/02/26 | 7,460 | 7,500 | 7,430 | 7,470 | 28,800 |
| 2015/02/25 | 7,400 | 7,430 | 7,350 | 7,410 | 30,600 |
| 2015/02/24 | 7,190 | 7,350 | 7,140 | 7,350 | 43,100 |
| 2015/02/23 | 7,190 | 7,190 | 7,110 | 7,140 | 15,600 |
| 2015/02/20 | 7,140 | 7,150 | 7,050 | 7,130 | 33,100 |
| 2015/02/19 | 6,990 | 7,120 | 6,980 | 7,100 | 23,200 |
| 2015/02/18 | 6,890 | 7,050 | 6,890 | 7,000 | 60,300 |
| 2015/02/17 | 6,810 | 6,890 | 6,770 | 6,880 | 16,500 |
| 2015/02/16 | 6,690 | 6,850 | 6,690 | 6,820 | 25,100 |
| 2015/02/13 | 6,710 | 6,770 | 6,650 | 6,720 | 27,700 |
| 2015/02/12 | 6,850 | 6,890 | 6,660 | 6,710 | 52,900 |
| 2015/02/10 | 6,760 | 6,810 | 6,710 | 6,730 | 29,500 |
| 2015/02/09 | 6,730 | 6,730 | 6,680 | 6,730 | 12,000 |
| 2015/02/06 | 6,620 | 6,780 | 6,620 | 6,730 | 24,100 |
| 2015/02/05 | 6,670 | 6,690 | 6,570 | 6,620 | 19,800 |
| 2015/02/04 | 6,630 | 6,710 | 6,610 | 6,650 | 23,500 |
| 2015/02/03 | 6,710 | 6,710 | 6,550 | 6,610 | 35,900 |
| 2015/02/02 | 6,490 | 6,670 | 6,440 | 6,650 | 46,600 |
| 2015/01/30 | 6,560 | 6,560 | 6,440 | 6,490 | 16,000 |
| 2015/01/29 | 6,430 | 6,550 | 6,410 | 6,470 | 21,900 |
| 2015/01/28 | 6,370 | 6,470 | 6,340 | 6,460 | 23,100 |
| 2015/01/27 | 6,410 | 6,410 | 6,350 | 6,400 | 13,400 |
| 2015/01/26 | 6,370 | 6,370 | 6,300 | 6,330 | 10,400 |
| 2015/01/23 | 6,350 | 6,400 | 6,270 | 6,390 | 18,700 |
| 2015/01/22 | 6,350 | 6,350 | 6,250 | 6,300 | 13,600 |
| 2015/01/21 | 6,370 | 6,380 | 6,290 | 6,330 | 16,600 |
| 2015/01/20 | 6,310 | 6,410 | 6,310 | 6,410 | 21,800 |
| 2015/01/19 | 6,310 | 6,370 | 6,310 | 6,340 | 9,100 |
| 2015/01/16 | 6,300 | 6,390 | 6,240 | 6,310 | 18,900 |
| 2015/01/15 | 6,330 | 6,480 | 6,330 | 6,460 | 17,100 |
| 2015/01/14 | 6,330 | 6,370 | 6,280 | 6,300 | 11,000 |
| 2015/01/13 | 6,270 | 6,370 | 6,180 | 6,350 | 22,800 |
| 2015/01/09 | 6,430 | 6,470 | 6,330 | 6,360 | 13,400 |
| 2015/01/08 | 6,350 | 6,460 | 6,310 | 6,430 | 19,400 |
| 2015/01/07 | 6,210 | 6,320 | 6,210 | 6,290 | 17,500 |
| 2015/01/06 | 6,350 | 6,360 | 6,240 | 6,240 | 30,000 |
| 2015/01/05 | 6,530 | 6,600 | 6,440 | 6,490 | 14,300 |