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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,680 | 8,680 | 8,590 | 8,630 | 13,700 |
| 2017/12/28 | 8,780 | 8,790 | 8,650 | 8,680 | 16,300 |
| 2017/12/27 | 8,800 | 8,810 | 8,750 | 8,780 | 21,900 |
| 2017/12/26 | 8,740 | 8,780 | 8,700 | 8,770 | 23,300 |
| 2017/12/25 | 8,560 | 8,670 | 8,550 | 8,670 | 24,400 |
| 2017/12/22 | 8,480 | 8,530 | 8,430 | 8,530 | 29,100 |
| 2017/12/21 | 8,360 | 8,490 | 8,330 | 8,470 | 25,400 |
| 2017/12/20 | 8,290 | 8,410 | 8,290 | 8,380 | 13,000 |
| 2017/12/19 | 8,400 | 8,400 | 8,340 | 8,380 | 17,700 |
| 2017/12/18 | 8,380 | 8,410 | 8,330 | 8,390 | 20,500 |
| 2017/12/15 | 8,290 | 8,350 | 8,230 | 8,320 | 26,800 |
| 2017/12/14 | 8,300 | 8,380 | 8,200 | 8,270 | 37,000 |
| 2017/12/13 | 8,190 | 8,290 | 8,190 | 8,280 | 21,800 |
| 2017/12/12 | 8,170 | 8,230 | 8,150 | 8,200 | 18,400 |
| 2017/12/11 | 8,250 | 8,250 | 8,120 | 8,160 | 21,200 |
| 2017/12/08 | 8,040 | 8,290 | 8,040 | 8,200 | 48,800 |
| 2017/12/07 | 8,160 | 8,210 | 8,150 | 8,190 | 16,900 |
| 2017/12/06 | 8,180 | 8,250 | 8,070 | 8,090 | 32,900 |
| 2017/12/05 | 8,010 | 8,190 | 8,010 | 8,150 | 33,200 |
| 2017/12/04 | 8,170 | 8,200 | 8,010 | 8,030 | 42,400 |
| 2017/12/01 | 8,160 | 8,170 | 8,080 | 8,090 | 27,200 |
| 2017/11/30 | 8,020 | 8,150 | 7,980 | 8,120 | 40,900 |
| 2017/11/29 | 7,960 | 8,040 | 7,960 | 8,020 | 22,300 |
| 2017/11/28 | 7,920 | 7,990 | 7,910 | 7,940 | 31,600 |
| 2017/11/27 | 7,930 | 7,950 | 7,870 | 7,880 | 30,900 |
| 2017/11/24 | 7,930 | 7,950 | 7,860 | 7,860 | 47,500 |
| 2017/11/22 | 8,150 | 8,160 | 8,010 | 8,020 | 25,100 |
| 2017/11/21 | 7,980 | 8,150 | 7,980 | 8,100 | 30,000 |
| 2017/11/20 | 7,950 | 8,010 | 7,920 | 7,970 | 46,500 |
| 2017/11/17 | 8,170 | 8,240 | 8,030 | 8,040 | 62,300 |
| 2017/11/16 | 8,050 | 8,190 | 8,040 | 8,190 | 18,800 |
| 2017/11/15 | 8,140 | 8,200 | 8,080 | 8,090 | 35,600 |
| 2017/11/14 | 8,220 | 8,310 | 8,210 | 8,240 | 27,200 |
| 2017/11/13 | 8,270 | 8,270 | 8,200 | 8,230 | 11,500 |
| 2017/11/10 | 8,200 | 8,250 | 8,170 | 8,240 | 23,800 |
| 2017/11/09 | 8,320 | 8,390 | 8,260 | 8,310 | 44,300 |
| 2017/11/08 | 8,260 | 8,350 | 8,220 | 8,320 | 38,100 |
| 2017/11/07 | 8,240 | 8,300 | 8,170 | 8,290 | 30,500 |
| 2017/11/06 | 8,210 | 8,230 | 8,170 | 8,200 | 20,900 |
| 2017/11/02 | 8,300 | 8,300 | 8,170 | 8,210 | 31,000 |
| 2017/11/01 | 8,280 | 8,320 | 8,240 | 8,300 | 54,200 |
| 2017/10/31 | 8,790 | 8,790 | 8,220 | 8,280 | 109,400 |
| 2017/10/30 | 8,880 | 8,990 | 8,660 | 8,830 | 95,900 |
| 2017/10/27 | 8,690 | 8,830 | 8,690 | 8,800 | 22,700 |
| 2017/10/26 | 8,780 | 8,780 | 8,720 | 8,720 | 11,500 |
| 2017/10/25 | 8,820 | 8,830 | 8,710 | 8,730 | 29,000 |
| 2017/10/24 | 8,790 | 8,880 | 8,740 | 8,870 | 27,500 |
| 2017/10/23 | 8,880 | 8,880 | 8,770 | 8,790 | 20,000 |
| 2017/10/20 | 8,670 | 8,780 | 8,650 | 8,770 | 41,100 |
| 2017/10/19 | 8,650 | 8,650 | 8,600 | 8,640 | 20,000 |
| 2017/10/18 | 8,510 | 8,670 | 8,510 | 8,660 | 27,600 |
| 2017/10/17 | 8,490 | 8,540 | 8,410 | 8,520 | 29,800 |
| 2017/10/16 | 8,390 | 8,480 | 8,380 | 8,470 | 23,200 |
| 2017/10/13 | 8,380 | 8,450 | 8,380 | 8,440 | 26,700 |
| 2017/10/12 | 8,420 | 8,420 | 8,370 | 8,390 | 9,300 |
| 2017/10/11 | 8,350 | 8,420 | 8,320 | 8,380 | 31,000 |
| 2017/10/10 | 8,300 | 8,430 | 8,290 | 8,410 | 38,800 |
| 2017/10/06 | 8,230 | 8,340 | 8,190 | 8,310 | 28,300 |
| 2017/10/05 | 8,200 | 8,250 | 8,190 | 8,230 | 19,400 |
| 2017/10/04 | 8,290 | 8,330 | 8,200 | 8,250 | 26,800 |
| 2017/10/03 | 8,320 | 8,320 | 8,220 | 8,310 | 27,200 |
| 2017/10/02 | 8,360 | 8,360 | 8,240 | 8,260 | 22,800 |
| 2017/09/29 | 8,250 | 8,270 | 8,220 | 8,270 | 18,000 |
| 2017/09/28 | 8,200 | 8,300 | 8,150 | 8,280 | 25,500 |
| 2017/09/27 | 8,300 | 8,320 | 8,190 | 8,220 | 25,500 |
| 2017/09/26 | 8,290 | 8,370 | 8,270 | 8,350 | 35,900 |
| 2017/09/25 | 8,190 | 8,280 | 8,190 | 8,270 | 24,500 |
| 2017/09/22 | 8,320 | 8,360 | 8,210 | 8,230 | 31,000 |
| 2017/09/21 | 8,320 | 8,420 | 8,320 | 8,340 | 26,000 |
| 2017/09/20 | 8,390 | 8,440 | 8,320 | 8,350 | 19,600 |
| 2017/09/19 | 8,270 | 8,410 | 8,260 | 8,400 | 36,200 |
| 2017/09/15 | 8,170 | 8,250 | 8,160 | 8,200 | 35,900 |
| 2017/09/14 | 8,210 | 8,230 | 8,170 | 8,180 | 13,700 |
| 2017/09/13 | 8,170 | 8,200 | 8,150 | 8,180 | 11,900 |
| 2017/09/12 | 8,230 | 8,250 | 8,160 | 8,180 | 22,000 |
| 2017/09/11 | 8,160 | 8,220 | 8,120 | 8,190 | 28,200 |
| 2017/09/08 | 8,050 | 8,110 | 8,050 | 8,060 | 36,100 |
| 2017/09/07 | 8,180 | 8,220 | 8,100 | 8,110 | 20,000 |
| 2017/09/06 | 8,000 | 8,170 | 8,000 | 8,150 | 26,000 |
| 2017/09/05 | 8,250 | 8,310 | 8,140 | 8,150 | 24,300 |
| 2017/09/04 | 8,420 | 8,440 | 8,300 | 8,300 | 24,500 |
| 2017/09/01 | 8,500 | 8,520 | 8,440 | 8,490 | 25,800 |
| 2017/08/31 | 8,480 | 8,480 | 8,380 | 8,410 | 25,900 |
| 2017/08/30 | 8,340 | 8,450 | 8,340 | 8,440 | 20,400 |
| 2017/08/29 | 8,170 | 8,350 | 8,170 | 8,330 | 28,200 |
| 2017/08/28 | 8,210 | 8,290 | 8,180 | 8,290 | 24,100 |
| 2017/08/25 | 8,130 | 8,200 | 8,120 | 8,150 | 15,200 |
| 2017/08/24 | 8,170 | 8,170 | 8,090 | 8,110 | 12,500 |
| 2017/08/23 | 8,210 | 8,210 | 8,140 | 8,170 | 16,200 |
| 2017/08/22 | 8,080 | 8,180 | 8,070 | 8,120 | 19,700 |
| 2017/08/21 | 8,080 | 8,150 | 8,080 | 8,140 | 12,300 |
| 2017/08/18 | 8,060 | 8,150 | 8,030 | 8,130 | 20,500 |
| 2017/08/17 | 8,150 | 8,220 | 8,120 | 8,210 | 19,700 |
| 2017/08/16 | 8,160 | 8,240 | 8,110 | 8,200 | 28,400 |
| 2017/08/15 | 8,180 | 8,210 | 8,120 | 8,170 | 21,200 |
| 2017/08/14 | 8,190 | 8,220 | 8,100 | 8,140 | 34,400 |
| 2017/08/10 | 8,100 | 8,300 | 8,100 | 8,300 | 53,400 |
| 2017/08/09 | 8,160 | 8,180 | 8,010 | 8,070 | 40,500 |
| 2017/08/08 | 8,180 | 8,240 | 8,140 | 8,160 | 31,300 |
| 2017/08/07 | 8,080 | 8,210 | 8,080 | 8,210 | 44,600 |
| 2017/08/04 | 8,060 | 8,080 | 8,040 | 8,070 | 25,400 |
| 2017/08/03 | 8,040 | 8,070 | 8,000 | 8,050 | 21,300 |
| 2017/08/02 | 8,060 | 8,080 | 8,000 | 8,040 | 44,000 |
| 2017/08/01 | 7,750 | 8,050 | 7,710 | 8,030 | 72,500 |
| 2017/07/31 | 7,600 | 7,850 | 7,600 | 7,690 | 88,300 |
| 2017/07/28 | 7,600 | 7,650 | 7,590 | 7,650 | 20,000 |
| 2017/07/27 | 7,620 | 7,680 | 7,610 | 7,640 | 24,100 |
| 2017/07/26 | 7,680 | 7,680 | 7,590 | 7,620 | 30,200 |
| 2017/07/25 | 7,610 | 7,650 | 7,610 | 7,630 | 18,600 |
| 2017/07/24 | 7,700 | 7,720 | 7,610 | 7,650 | 29,000 |
| 2017/07/21 | 7,760 | 7,780 | 7,720 | 7,730 | 25,500 |
| 2017/07/20 | 7,750 | 7,850 | 7,740 | 7,820 | 20,100 |
| 2017/07/19 | 7,760 | 7,790 | 7,710 | 7,750 | 39,200 |
| 2017/07/18 | 7,820 | 7,820 | 7,720 | 7,750 | 28,600 |
| 2017/07/14 | 7,860 | 7,870 | 7,810 | 7,840 | 30,600 |
| 2017/07/13 | 7,940 | 7,940 | 7,800 | 7,810 | 23,800 |
| 2017/07/12 | 7,940 | 7,940 | 7,840 | 7,850 | 25,600 |
| 2017/07/11 | 7,810 | 7,910 | 7,800 | 7,890 | 24,000 |
| 2017/07/10 | 7,940 | 7,940 | 7,840 | 7,840 | 29,600 |
| 2017/07/07 | 7,920 | 7,940 | 7,860 | 7,880 | 34,400 |
| 2017/07/06 | 8,010 | 8,030 | 7,940 | 7,960 | 25,300 |
| 2017/07/05 | 8,010 | 8,040 | 7,920 | 7,970 | 26,700 |
| 2017/07/04 | 8,080 | 8,090 | 7,980 | 8,010 | 33,400 |
| 2017/07/03 | 8,020 | 8,130 | 8,020 | 8,090 | 36,600 |
| 2017/06/30 | 8,050 | 8,120 | 8,040 | 8,100 | 38,000 |
| 2017/06/29 | 8,050 | 8,210 | 8,040 | 8,200 | 56,900 |
| 2017/06/28 | 8,100 | 8,120 | 8,050 | 8,050 | 31,500 |
| 2017/06/27 | 8,140 | 8,170 | 8,090 | 8,100 | 29,300 |
| 2017/06/26 | 8,140 | 8,190 | 8,110 | 8,140 | 39,300 |
| 2017/06/23 | 8,080 | 8,130 | 8,060 | 8,100 | 29,500 |
| 2017/06/22 | 8,060 | 8,110 | 8,060 | 8,090 | 23,500 |
| 2017/06/21 | 7,990 | 8,090 | 7,990 | 8,060 | 31,500 |
| 2017/06/20 | 7,950 | 8,060 | 7,900 | 8,020 | 40,200 |
| 2017/06/19 | 7,840 | 7,990 | 7,830 | 7,960 | 40,200 |
| 2017/06/16 | 7,970 | 8,000 | 7,880 | 7,900 | 55,600 |
| 2017/06/15 | 7,860 | 7,990 | 7,830 | 7,930 | 50,500 |
| 2017/06/14 | 7,840 | 7,900 | 7,810 | 7,810 | 41,400 |
| 2017/06/13 | 7,860 | 7,870 | 7,790 | 7,790 | 30,600 |
| 2017/06/12 | 7,720 | 7,910 | 7,720 | 7,850 | 64,500 |
| 2017/06/09 | 7,770 | 7,830 | 7,700 | 7,720 | 55,600 |
| 2017/06/08 | 7,780 | 7,830 | 7,740 | 7,770 | 40,900 |
| 2017/06/07 | 7,910 | 7,910 | 7,780 | 7,790 | 50,600 |
| 2017/06/06 | 8,030 | 8,030 | 7,880 | 7,880 | 44,500 |
| 2017/06/05 | 8,000 | 8,080 | 7,980 | 8,060 | 50,300 |
| 2017/06/02 | 8,020 | 8,030 | 7,960 | 8,000 | 60,300 |
| 2017/06/01 | 7,880 | 7,990 | 7,880 | 7,980 | 45,700 |
| 2017/05/31 | 7,910 | 7,950 | 7,830 | 7,830 | 46,400 |
| 2017/05/30 | 7,960 | 7,980 | 7,900 | 7,920 | 22,800 |
| 2017/05/29 | 8,060 | 8,100 | 7,960 | 7,970 | 48,900 |
| 2017/05/26 | 8,160 | 8,170 | 8,010 | 8,040 | 60,800 |
| 2017/05/25 | 8,280 | 8,320 | 8,180 | 8,200 | 53,300 |
| 2017/05/24 | 8,480 | 8,540 | 8,310 | 8,350 | 48,100 |
| 2017/05/23 | 8,560 | 8,610 | 8,450 | 8,480 | 49,800 |
| 2017/05/22 | 8,640 | 8,640 | 8,550 | 8,590 | 45,000 |
| 2017/05/19 | 8,800 | 8,800 | 8,660 | 8,710 | 32,900 |
| 2017/05/18 | 8,780 | 8,840 | 8,740 | 8,780 | 46,100 |
| 2017/05/17 | 8,890 | 8,960 | 8,840 | 8,850 | 49,300 |
| 2017/05/16 | 8,910 | 8,980 | 8,820 | 8,930 | 76,500 |
| 2017/05/15 | 8,720 | 9,040 | 8,720 | 8,970 | 53,700 |
| 2017/05/12 | 8,750 | 8,850 | 8,740 | 8,830 | 26,900 |
| 2017/05/11 | 8,760 | 8,880 | 8,760 | 8,830 | 38,100 |
| 2017/05/10 | 8,780 | 8,890 | 8,760 | 8,880 | 30,800 |
| 2017/05/09 | 8,730 | 8,820 | 8,680 | 8,810 | 30,700 |
| 2017/05/08 | 8,590 | 8,840 | 8,520 | 8,790 | 72,300 |
| 2017/05/02 | 8,380 | 8,470 | 8,370 | 8,430 | 41,400 |
| 2017/05/01 | 8,410 | 8,490 | 8,390 | 8,470 | 22,600 |
| 2017/04/28 | 8,380 | 8,430 | 8,320 | 8,400 | 33,900 |
| 2017/04/27 | 8,310 | 8,370 | 8,250 | 8,320 | 49,500 |
| 2017/04/26 | 8,380 | 8,380 | 8,240 | 8,290 | 29,500 |
| 2017/04/25 | 8,370 | 8,430 | 8,260 | 8,310 | 34,400 |
| 2017/04/24 | 8,350 | 8,390 | 8,300 | 8,360 | 21,400 |
| 2017/04/21 | 8,160 | 8,240 | 8,120 | 8,240 | 26,700 |
| 2017/04/20 | 8,140 | 8,210 | 8,040 | 8,160 | 30,200 |
| 2017/04/19 | 8,110 | 8,210 | 8,100 | 8,110 | 30,600 |
| 2017/04/18 | 8,280 | 8,280 | 8,110 | 8,130 | 16,700 |
| 2017/04/17 | 8,030 | 8,180 | 8,030 | 8,160 | 16,800 |
| 2017/04/14 | 8,160 | 8,180 | 8,010 | 8,030 | 20,900 |
| 2017/04/13 | 8,150 | 8,200 | 8,120 | 8,170 | 24,900 |
| 2017/04/12 | 8,150 | 8,230 | 8,090 | 8,230 | 31,900 |
| 2017/04/11 | 8,110 | 8,260 | 8,070 | 8,240 | 27,300 |
| 2017/04/10 | 8,250 | 8,300 | 8,120 | 8,130 | 32,300 |
| 2017/04/07 | 8,170 | 8,350 | 8,170 | 8,240 | 38,000 |
| 2017/04/06 | 8,400 | 8,410 | 8,180 | 8,220 | 19,900 |
| 2017/04/05 | 8,340 | 8,470 | 8,300 | 8,370 | 30,800 |
| 2017/04/04 | 8,360 | 8,410 | 8,300 | 8,390 | 29,000 |
| 2017/04/03 | 8,350 | 8,410 | 8,300 | 8,370 | 24,100 |
| 2017/03/31 | 8,530 | 8,540 | 8,260 | 8,260 | 42,200 |
| 2017/03/30 | 8,580 | 8,600 | 8,410 | 8,420 | 22,300 |
| 2017/03/29 | 8,690 | 8,750 | 8,650 | 8,670 | 21,000 |
| 2017/03/28 | 8,680 | 8,790 | 8,660 | 8,770 | 31,900 |
| 2017/03/27 | 8,660 | 8,680 | 8,540 | 8,560 | 30,200 |
| 2017/03/24 | 8,510 | 8,660 | 8,480 | 8,640 | 24,900 |
| 2017/03/23 | 8,500 | 8,590 | 8,500 | 8,530 | 17,500 |
| 2017/03/22 | 8,600 | 8,670 | 8,600 | 8,610 | 19,600 |
| 2017/03/21 | 8,670 | 8,800 | 8,670 | 8,740 | 20,900 |
| 2017/03/17 | 8,690 | 8,750 | 8,660 | 8,700 | 28,700 |
| 2017/03/16 | 8,800 | 8,840 | 8,760 | 8,800 | 23,600 |
| 2017/03/15 | 8,850 | 8,880 | 8,810 | 8,870 | 21,500 |
| 2017/03/14 | 8,870 | 8,900 | 8,860 | 8,870 | 21,800 |
| 2017/03/13 | 8,770 | 8,870 | 8,750 | 8,820 | 20,600 |
| 2017/03/10 | 8,690 | 8,770 | 8,640 | 8,740 | 29,400 |
| 2017/03/09 | 8,590 | 8,620 | 8,530 | 8,550 | 17,900 |
| 2017/03/08 | 8,700 | 8,700 | 8,560 | 8,580 | 20,600 |
| 2017/03/07 | 8,660 | 8,660 | 8,580 | 8,610 | 10,100 |
| 2017/03/06 | 8,660 | 8,720 | 8,580 | 8,580 | 22,800 |
| 2017/03/03 | 8,700 | 8,750 | 8,660 | 8,700 | 19,500 |
| 2017/03/02 | 8,770 | 8,770 | 8,660 | 8,700 | 15,100 |
| 2017/03/01 | 8,530 | 8,650 | 8,490 | 8,640 | 29,600 |
| 2017/02/28 | 8,510 | 8,570 | 8,470 | 8,470 | 22,400 |
| 2017/02/27 | 8,490 | 8,500 | 8,370 | 8,490 | 19,500 |
| 2017/02/24 | 8,500 | 8,530 | 8,420 | 8,490 | 23,000 |
| 2017/02/23 | 8,450 | 8,490 | 8,410 | 8,470 | 14,900 |
| 2017/02/22 | 8,410 | 8,430 | 8,360 | 8,410 | 13,700 |
| 2017/02/21 | 8,350 | 8,460 | 8,350 | 8,410 | 16,900 |
| 2017/02/20 | 8,300 | 8,450 | 8,290 | 8,430 | 17,700 |
| 2017/02/17 | 8,360 | 8,430 | 8,300 | 8,410 | 19,600 |
| 2017/02/16 | 8,400 | 8,460 | 8,390 | 8,410 | 17,700 |
| 2017/02/15 | 8,380 | 8,430 | 8,230 | 8,380 | 56,900 |
| 2017/02/14 | 8,350 | 8,370 | 8,280 | 8,280 | 35,000 |
| 2017/02/13 | 8,380 | 8,400 | 8,270 | 8,330 | 50,200 |
| 2017/02/10 | 8,250 | 8,370 | 8,250 | 8,300 | 41,100 |
| 2017/02/09 | 8,190 | 8,200 | 8,130 | 8,150 | 23,500 |
| 2017/02/08 | 8,180 | 8,180 | 8,090 | 8,150 | 21,700 |
| 2017/02/07 | 8,160 | 8,260 | 8,150 | 8,210 | 31,100 |
| 2017/02/06 | 8,210 | 8,240 | 8,140 | 8,220 | 28,600 |
| 2017/02/03 | 8,020 | 8,260 | 8,020 | 8,230 | 41,500 |
| 2017/02/02 | 8,140 | 8,210 | 8,000 | 8,020 | 36,200 |
| 2017/02/01 | 8,020 | 8,140 | 7,980 | 8,140 | 36,200 |
| 2017/01/31 | 8,050 | 8,150 | 8,020 | 8,090 | 27,800 |
| 2017/01/30 | 7,990 | 8,200 | 7,960 | 8,050 | 29,700 |
| 2017/01/27 | 8,190 | 8,190 | 8,010 | 8,050 | 24,100 |
| 2017/01/26 | 8,100 | 8,160 | 8,070 | 8,110 | 23,600 |
| 2017/01/25 | 8,010 | 8,040 | 7,920 | 8,010 | 20,100 |
| 2017/01/24 | 7,950 | 8,060 | 7,930 | 7,960 | 13,500 |
| 2017/01/23 | 8,050 | 8,080 | 7,910 | 8,030 | 25,000 |
| 2017/01/20 | 8,130 | 8,220 | 8,120 | 8,160 | 24,400 |
| 2017/01/19 | 8,150 | 8,210 | 8,090 | 8,180 | 22,500 |
| 2017/01/18 | 8,260 | 8,260 | 8,080 | 8,110 | 17,300 |
| 2017/01/17 | 8,370 | 8,370 | 8,200 | 8,210 | 21,900 |
| 2017/01/16 | 8,230 | 8,320 | 8,190 | 8,290 | 20,400 |
| 2017/01/13 | 8,200 | 8,310 | 8,160 | 8,310 | 55,000 |
| 2017/01/12 | 8,460 | 8,460 | 8,240 | 8,280 | 40,200 |
| 2017/01/11 | 8,410 | 8,550 | 8,340 | 8,530 | 45,500 |
| 2017/01/10 | 8,450 | 8,520 | 8,370 | 8,420 | 37,500 |
| 2017/01/06 | 8,400 | 8,480 | 8,320 | 8,450 | 27,900 |
| 2017/01/05 | 8,410 | 8,480 | 8,340 | 8,430 | 50,900 |
| 2017/01/04 | 8,200 | 8,390 | 8,200 | 8,260 | 72,700 |