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 |
|---|---|---|---|---|---|
| 2018/12/28 | 9,200 | 9,200 | 8,990 | 9,020 | 36,600 |
| 2018/12/27 | 8,850 | 9,260 | 8,850 | 9,200 | 32,100 |
| 2018/12/26 | 8,640 | 8,870 | 8,590 | 8,690 | 43,000 |
| 2018/12/25 | 8,750 | 8,760 | 8,520 | 8,550 | 43,500 |
| 2018/12/21 | 9,320 | 9,330 | 9,050 | 9,200 | 57,400 |
| 2018/12/20 | 9,500 | 9,580 | 9,290 | 9,330 | 58,200 |
| 2018/12/19 | 9,650 | 9,800 | 9,610 | 9,630 | 32,700 |
| 2018/12/18 | 9,880 | 9,960 | 9,730 | 9,800 | 38,100 |
| 2018/12/17 | 10,040 | 10,130 | 9,940 | 10,040 | 31,300 |
| 2018/12/14 | 10,070 | 10,170 | 9,950 | 10,070 | 44,900 |
| 2018/12/13 | 10,160 | 10,220 | 10,070 | 10,070 | 40,900 |
| 2018/12/12 | 10,110 | 10,270 | 10,100 | 10,180 | 40,200 |
| 2018/12/11 | 10,330 | 10,370 | 10,120 | 10,120 | 36,800 |
| 2018/12/10 | 10,480 | 10,480 | 10,200 | 10,300 | 28,800 |
| 2018/12/07 | 10,340 | 10,580 | 10,250 | 10,520 | 45,500 |
| 2018/12/06 | 10,250 | 10,350 | 10,180 | 10,340 | 48,800 |
| 2018/12/05 | 10,060 | 10,270 | 10,060 | 10,270 | 37,800 |
| 2018/12/04 | 10,640 | 10,650 | 10,250 | 10,280 | 47,000 |
| 2018/12/03 | 10,400 | 10,650 | 10,400 | 10,600 | 60,900 |
| 2018/11/30 | 10,180 | 10,400 | 10,180 | 10,310 | 94,100 |
| 2018/11/29 | 10,080 | 10,300 | 10,080 | 10,150 | 54,600 |
| 2018/11/28 | 10,000 | 10,070 | 9,920 | 9,980 | 40,100 |
| 2018/11/27 | 10,020 | 10,020 | 9,890 | 9,920 | 37,200 |
| 2018/11/26 | 9,980 | 10,020 | 9,900 | 10,000 | 44,600 |
| 2018/11/22 | 9,730 | 9,930 | 9,730 | 9,910 | 36,300 |
| 2018/11/21 | 9,690 | 9,750 | 9,600 | 9,690 | 26,400 |
| 2018/11/20 | 9,600 | 9,760 | 9,600 | 9,750 | 18,900 |
| 2018/11/19 | 9,520 | 9,690 | 9,490 | 9,680 | 28,200 |
| 2018/11/16 | 9,500 | 9,500 | 9,370 | 9,470 | 18,000 |
| 2018/11/15 | 9,460 | 9,530 | 9,410 | 9,460 | 21,700 |
| 2018/11/14 | 9,600 | 9,650 | 9,510 | 9,560 | 35,900 |
| 2018/11/13 | 9,680 | 9,680 | 9,510 | 9,590 | 37,800 |
| 2018/11/12 | 9,700 | 9,850 | 9,680 | 9,690 | 52,500 |
| 2018/11/09 | 9,490 | 9,700 | 9,490 | 9,650 | 35,700 |
| 2018/11/08 | 9,270 | 9,500 | 9,270 | 9,490 | 43,100 |
| 2018/11/07 | 9,110 | 9,230 | 9,040 | 9,120 | 39,700 |
| 2018/11/06 | 8,830 | 9,220 | 8,830 | 9,150 | 27,600 |
| 2018/11/05 | 9,030 | 9,290 | 8,920 | 8,980 | 40,400 |
| 2018/11/02 | 9,150 | 9,150 | 9,000 | 9,100 | 27,000 |
| 2018/11/01 | 9,170 | 9,230 | 9,050 | 9,080 | 37,200 |
| 2018/10/31 | 8,990 | 9,000 | 8,830 | 8,940 | 33,400 |
| 2018/10/30 | 8,800 | 9,090 | 8,650 | 8,920 | 194,200 |
| 2018/10/29 | 8,690 | 8,750 | 8,540 | 8,550 | 33,800 |
| 2018/10/26 | 8,730 | 8,920 | 8,640 | 8,690 | 47,300 |
| 2018/10/25 | 8,830 | 8,840 | 8,600 | 8,630 | 63,900 |
| 2018/10/24 | 8,730 | 9,020 | 8,730 | 8,940 | 46,900 |
| 2018/10/23 | 8,780 | 8,840 | 8,630 | 8,640 | 30,800 |
| 2018/10/22 | 8,820 | 8,990 | 8,680 | 8,930 | 38,000 |
| 2018/10/19 | 8,730 | 8,840 | 8,730 | 8,810 | 23,600 |
| 2018/10/18 | 8,760 | 8,850 | 8,700 | 8,800 | 27,800 |
| 2018/10/17 | 8,580 | 8,730 | 8,580 | 8,660 | 30,200 |
| 2018/10/16 | 8,460 | 8,650 | 8,460 | 8,570 | 21,400 |
| 2018/10/15 | 8,570 | 8,640 | 8,520 | 8,540 | 33,000 |
| 2018/10/12 | 8,660 | 8,760 | 8,630 | 8,660 | 40,900 |
| 2018/10/11 | 8,800 | 8,850 | 8,680 | 8,750 | 52,500 |
| 2018/10/10 | 8,920 | 9,130 | 8,920 | 9,020 | 44,000 |
| 2018/10/09 | 9,190 | 9,200 | 8,890 | 8,920 | 44,400 |
| 2018/10/05 | 9,260 | 9,310 | 9,130 | 9,240 | 27,800 |
| 2018/10/04 | 9,430 | 9,430 | 9,200 | 9,310 | 26,400 |
| 2018/10/03 | 9,390 | 9,520 | 9,340 | 9,340 | 28,500 |
| 2018/10/02 | 9,400 | 9,500 | 9,300 | 9,440 | 33,500 |
| 2018/10/01 | 9,440 | 9,470 | 9,230 | 9,320 | 35,000 |
| 2018/09/28 | 9,620 | 9,700 | 9,370 | 9,390 | 51,900 |
| 2018/09/27 | 9,500 | 9,690 | 9,450 | 9,660 | 46,300 |
| 2018/09/26 | 9,420 | 9,590 | 9,330 | 9,490 | 60,800 |
| 2018/09/25 | 8,940 | 9,500 | 8,940 | 9,500 | 84,900 |
| 2018/09/21 | 8,860 | 8,930 | 8,810 | 8,850 | 28,300 |
| 2018/09/20 | 8,900 | 8,910 | 8,760 | 8,780 | 19,400 |
| 2018/09/19 | 8,750 | 8,890 | 8,690 | 8,850 | 30,300 |
| 2018/09/18 | 8,500 | 8,720 | 8,380 | 8,720 | 48,200 |
| 2018/09/14 | 8,420 | 8,510 | 8,390 | 8,420 | 41,500 |
| 2018/09/13 | 8,340 | 8,500 | 8,340 | 8,460 | 28,000 |
| 2018/09/12 | 8,510 | 8,510 | 8,230 | 8,300 | 27,300 |
| 2018/09/11 | 8,510 | 8,520 | 8,440 | 8,500 | 26,800 |
| 2018/09/10 | 8,550 | 8,560 | 8,440 | 8,460 | 18,500 |
| 2018/09/07 | 8,440 | 8,560 | 8,430 | 8,530 | 15,300 |
| 2018/09/06 | 8,490 | 8,510 | 8,430 | 8,500 | 10,600 |
| 2018/09/05 | 8,540 | 8,580 | 8,480 | 8,530 | 15,600 |
| 2018/09/04 | 8,590 | 8,600 | 8,480 | 8,580 | 10,400 |
| 2018/09/03 | 8,680 | 8,690 | 8,550 | 8,590 | 17,200 |
| 2018/08/31 | 8,430 | 8,640 | 8,430 | 8,590 | 20,000 |
| 2018/08/30 | 8,500 | 8,550 | 8,480 | 8,510 | 19,300 |
| 2018/08/29 | 8,310 | 8,490 | 8,270 | 8,490 | 22,300 |
| 2018/08/28 | 8,430 | 8,430 | 8,090 | 8,210 | 34,400 |
| 2018/08/27 | 8,370 | 8,370 | 8,240 | 8,310 | 10,900 |
| 2018/08/24 | 8,270 | 8,340 | 8,270 | 8,300 | 6,900 |
| 2018/08/23 | 8,200 | 8,300 | 8,200 | 8,270 | 12,000 |
| 2018/08/22 | 8,050 | 8,290 | 8,040 | 8,240 | 13,800 |
| 2018/08/21 | 8,160 | 8,170 | 8,100 | 8,130 | 7,000 |
| 2018/08/20 | 8,150 | 8,230 | 8,080 | 8,130 | 10,700 |
| 2018/08/17 | 8,260 | 8,300 | 8,180 | 8,240 | 10,000 |
| 2018/08/16 | 8,350 | 8,350 | 8,200 | 8,260 | 18,800 |
| 2018/08/15 | 8,540 | 8,540 | 8,390 | 8,430 | 13,000 |
| 2018/08/14 | 8,340 | 8,500 | 8,340 | 8,490 | 17,400 |
| 2018/08/13 | 8,370 | 8,410 | 8,280 | 8,290 | 18,600 |
| 2018/08/10 | 8,610 | 8,620 | 8,510 | 8,520 | 21,700 |
| 2018/08/09 | 8,330 | 8,750 | 8,260 | 8,630 | 45,200 |
| 2018/08/08 | 8,400 | 8,430 | 8,300 | 8,320 | 13,000 |
| 2018/08/07 | 8,390 | 8,430 | 8,290 | 8,430 | 16,400 |
| 2018/08/06 | 8,320 | 8,560 | 8,320 | 8,430 | 36,800 |
| 2018/08/03 | 7,840 | 8,300 | 7,840 | 8,300 | 48,300 |
| 2018/08/02 | 8,240 | 8,240 | 7,980 | 7,990 | 17,900 |
| 2018/08/01 | 8,300 | 8,320 | 8,180 | 8,240 | 31,800 |
| 2018/07/31 | 8,260 | 8,260 | 8,030 | 8,090 | 21,200 |
| 2018/07/30 | 8,350 | 8,350 | 8,230 | 8,250 | 12,200 |
| 2018/07/27 | 8,280 | 8,430 | 8,240 | 8,400 | 20,300 |
| 2018/07/26 | 8,150 | 8,290 | 8,080 | 8,290 | 20,300 |
| 2018/07/25 | 8,070 | 8,080 | 8,010 | 8,060 | 6,400 |
| 2018/07/24 | 8,180 | 8,180 | 8,040 | 8,070 | 9,800 |
| 2018/07/23 | 8,020 | 8,160 | 8,020 | 8,090 | 8,000 |
| 2018/07/20 | 8,060 | 8,170 | 8,040 | 8,060 | 12,900 |
| 2018/07/19 | 8,190 | 8,190 | 8,060 | 8,120 | 9,100 |
| 2018/07/18 | 8,190 | 8,190 | 8,070 | 8,130 | 8,600 |
| 2018/07/17 | 7,980 | 8,120 | 7,960 | 8,080 | 23,000 |
| 2018/07/13 | 7,800 | 7,940 | 7,800 | 7,900 | 10,200 |
| 2018/07/12 | 7,840 | 7,880 | 7,780 | 7,780 | 10,500 |
| 2018/07/11 | 7,850 | 7,850 | 7,730 | 7,780 | 13,100 |
| 2018/07/10 | 7,920 | 8,100 | 7,880 | 7,880 | 18,000 |
| 2018/07/09 | 7,840 | 7,980 | 7,790 | 7,920 | 16,600 |
| 2018/07/06 | 7,880 | 7,910 | 7,810 | 7,840 | 14,200 |
| 2018/07/05 | 7,890 | 7,930 | 7,760 | 7,800 | 9,600 |
| 2018/07/04 | 7,700 | 7,950 | 7,690 | 7,920 | 12,300 |
| 2018/07/03 | 7,810 | 7,850 | 7,720 | 7,790 | 20,000 |
| 2018/07/02 | 8,070 | 8,090 | 7,810 | 7,840 | 16,400 |
| 2018/06/29 | 8,100 | 8,140 | 7,860 | 8,070 | 19,400 |
| 2018/06/28 | 8,160 | 8,160 | 8,040 | 8,070 | 28,500 |
| 2018/06/27 | 8,200 | 8,250 | 8,160 | 8,190 | 13,600 |
| 2018/06/26 | 8,090 | 8,190 | 8,050 | 8,190 | 11,800 |
| 2018/06/25 | 8,190 | 8,190 | 8,020 | 8,050 | 11,000 |
| 2018/06/22 | 8,230 | 8,230 | 8,180 | 8,200 | 18,700 |
| 2018/06/21 | 8,050 | 8,260 | 8,050 | 8,190 | 17,200 |
| 2018/06/20 | 8,020 | 8,180 | 8,020 | 8,150 | 16,600 |
| 2018/06/19 | 8,190 | 8,190 | 8,090 | 8,110 | 10,400 |
| 2018/06/18 | 8,200 | 8,200 | 8,090 | 8,130 | 10,000 |
| 2018/06/15 | 8,190 | 8,260 | 8,130 | 8,160 | 25,800 |
| 2018/06/14 | 8,300 | 8,330 | 8,220 | 8,270 | 18,200 |
| 2018/06/13 | 8,200 | 8,430 | 8,170 | 8,370 | 26,900 |
| 2018/06/12 | 8,050 | 8,190 | 8,020 | 8,160 | 22,700 |
| 2018/06/11 | 7,980 | 8,040 | 7,940 | 8,010 | 7,300 |
| 2018/06/08 | 7,850 | 7,930 | 7,830 | 7,900 | 23,300 |
| 2018/06/07 | 7,870 | 7,950 | 7,790 | 7,910 | 13,800 |
| 2018/06/06 | 7,850 | 7,870 | 7,760 | 7,810 | 19,500 |
| 2018/06/05 | 7,970 | 7,970 | 7,850 | 7,910 | 12,300 |
| 2018/06/04 | 7,890 | 7,990 | 7,850 | 7,920 | 25,100 |
| 2018/06/01 | 7,700 | 7,840 | 7,690 | 7,760 | 15,400 |
| 2018/05/31 | 7,730 | 7,750 | 7,700 | 7,740 | 29,800 |
| 2018/05/30 | 7,780 | 7,850 | 7,750 | 7,760 | 16,200 |
| 2018/05/29 | 7,920 | 7,970 | 7,860 | 7,930 | 13,900 |
| 2018/05/28 | 8,090 | 8,100 | 7,950 | 7,980 | 12,400 |
| 2018/05/25 | 8,060 | 8,140 | 8,060 | 8,090 | 12,300 |
| 2018/05/24 | 8,260 | 8,270 | 8,130 | 8,130 | 14,100 |
| 2018/05/23 | 8,170 | 8,230 | 8,120 | 8,200 | 17,400 |
| 2018/05/22 | 8,090 | 8,230 | 8,090 | 8,190 | 20,300 |
| 2018/05/21 | 8,160 | 8,230 | 8,090 | 8,120 | 18,500 |
| 2018/05/18 | 8,270 | 8,280 | 8,170 | 8,230 | 21,200 |
| 2018/05/17 | 8,090 | 8,240 | 8,070 | 8,240 | 31,000 |
| 2018/05/16 | 8,000 | 8,070 | 7,980 | 8,040 | 22,100 |
| 2018/05/15 | 7,750 | 8,040 | 7,750 | 7,960 | 40,200 |
| 2018/05/14 | 7,580 | 7,840 | 7,440 | 7,750 | 46,600 |
| 2018/05/11 | 7,620 | 7,730 | 7,620 | 7,700 | 13,200 |
| 2018/05/10 | 7,730 | 7,740 | 7,590 | 7,620 | 20,900 |
| 2018/05/09 | 7,770 | 7,800 | 7,680 | 7,730 | 27,300 |
| 2018/05/08 | 7,680 | 7,850 | 7,680 | 7,780 | 25,300 |
| 2018/05/07 | 7,770 | 7,790 | 7,670 | 7,770 | 21,400 |
| 2018/05/02 | 7,750 | 7,750 | 7,640 | 7,720 | 12,400 |
| 2018/05/01 | 7,710 | 7,800 | 7,700 | 7,760 | 15,900 |
| 2018/04/27 | 7,650 | 7,740 | 7,650 | 7,720 | 32,700 |
| 2018/04/26 | 7,610 | 7,650 | 7,550 | 7,630 | 25,700 |
| 2018/04/25 | 7,420 | 7,580 | 7,380 | 7,530 | 33,900 |
| 2018/04/24 | 7,320 | 7,340 | 7,170 | 7,340 | 44,300 |
| 2018/04/23 | 7,380 | 7,380 | 7,300 | 7,320 | 16,300 |
| 2018/04/20 | 7,450 | 7,470 | 7,420 | 7,420 | 14,400 |
| 2018/04/19 | 7,390 | 7,500 | 7,390 | 7,480 | 16,400 |
| 2018/04/18 | 7,470 | 7,500 | 7,420 | 7,480 | 18,000 |
| 2018/04/17 | 7,480 | 7,600 | 7,470 | 7,470 | 26,100 |
| 2018/04/16 | 7,400 | 7,640 | 7,390 | 7,630 | 17,800 |
| 2018/04/13 | 7,470 | 7,490 | 7,390 | 7,400 | 22,600 |
| 2018/04/12 | 7,440 | 7,500 | 7,420 | 7,460 | 19,500 |
| 2018/04/11 | 7,510 | 7,540 | 7,410 | 7,440 | 15,700 |
| 2018/04/10 | 7,610 | 7,710 | 7,530 | 7,550 | 31,100 |
| 2018/04/09 | 7,770 | 7,780 | 7,630 | 7,640 | 26,400 |
| 2018/04/06 | 7,720 | 7,830 | 7,680 | 7,790 | 31,700 |
| 2018/04/05 | 7,590 | 7,750 | 7,590 | 7,700 | 28,200 |
| 2018/04/04 | 7,350 | 7,560 | 7,290 | 7,530 | 51,500 |
| 2018/04/03 | 7,470 | 7,470 | 7,310 | 7,370 | 49,800 |
| 2018/04/02 | 7,560 | 7,570 | 7,430 | 7,480 | 34,800 |
| 2018/03/30 | 7,600 | 7,600 | 7,390 | 7,480 | 33,800 |
| 2018/03/29 | 7,390 | 7,550 | 7,390 | 7,520 | 35,400 |
| 2018/03/28 | 7,320 | 7,400 | 7,180 | 7,390 | 24,200 |
| 2018/03/27 | 7,110 | 7,440 | 7,110 | 7,430 | 39,100 |
| 2018/03/26 | 7,100 | 7,170 | 7,020 | 7,110 | 37,900 |
| 2018/03/23 | 7,320 | 7,340 | 7,170 | 7,170 | 36,500 |
| 2018/03/22 | 7,370 | 7,400 | 7,330 | 7,390 | 15,700 |
| 2018/03/20 | 7,350 | 7,380 | 7,320 | 7,360 | 26,700 |
| 2018/03/19 | 7,400 | 7,430 | 7,370 | 7,410 | 14,200 |
| 2018/03/16 | 7,520 | 7,540 | 7,430 | 7,430 | 18,300 |
| 2018/03/15 | 7,570 | 7,590 | 7,510 | 7,520 | 15,900 |
| 2018/03/14 | 7,540 | 7,600 | 7,510 | 7,570 | 12,200 |
| 2018/03/13 | 7,530 | 7,620 | 7,490 | 7,610 | 22,100 |
| 2018/03/12 | 7,570 | 7,580 | 7,500 | 7,530 | 16,300 |
| 2018/03/09 | 7,600 | 7,650 | 7,460 | 7,550 | 41,100 |
| 2018/03/08 | 7,500 | 7,550 | 7,460 | 7,490 | 22,100 |
| 2018/03/07 | 7,470 | 7,470 | 7,400 | 7,440 | 35,400 |
| 2018/03/06 | 7,560 | 7,640 | 7,530 | 7,550 | 26,000 |
| 2018/03/05 | 7,460 | 7,600 | 7,460 | 7,560 | 24,000 |
| 2018/03/02 | 7,540 | 7,540 | 7,430 | 7,460 | 27,500 |
| 2018/03/01 | 7,740 | 7,740 | 7,590 | 7,590 | 23,400 |
| 2018/02/28 | 7,750 | 7,790 | 7,690 | 7,700 | 33,100 |
| 2018/02/27 | 7,850 | 7,850 | 7,720 | 7,750 | 28,100 |
| 2018/02/26 | 7,790 | 7,860 | 7,780 | 7,840 | 13,900 |
| 2018/02/23 | 7,770 | 7,790 | 7,690 | 7,710 | 24,300 |
| 2018/02/22 | 7,700 | 7,840 | 7,680 | 7,800 | 26,900 |
| 2018/02/21 | 7,750 | 7,790 | 7,710 | 7,730 | 18,400 |
| 2018/02/20 | 7,750 | 7,850 | 7,750 | 7,790 | 15,500 |
| 2018/02/19 | 7,700 | 7,810 | 7,700 | 7,750 | 15,600 |
| 2018/02/16 | 7,570 | 7,660 | 7,570 | 7,620 | 26,700 |
| 2018/02/15 | 7,590 | 7,660 | 7,550 | 7,560 | 20,000 |
| 2018/02/14 | 7,650 | 7,680 | 7,570 | 7,590 | 26,400 |
| 2018/02/13 | 7,780 | 7,850 | 7,630 | 7,650 | 28,700 |
| 2018/02/09 | 7,720 | 7,750 | 7,640 | 7,730 | 36,100 |
| 2018/02/08 | 7,940 | 8,000 | 7,880 | 7,900 | 28,900 |
| 2018/02/07 | 8,070 | 8,190 | 7,910 | 7,920 | 44,800 |
| 2018/02/06 | 8,200 | 8,200 | 7,810 | 7,910 | 57,100 |
| 2018/02/05 | 8,280 | 8,380 | 8,200 | 8,330 | 33,300 |
| 2018/02/02 | 8,330 | 8,510 | 8,320 | 8,460 | 20,200 |
| 2018/02/01 | 8,230 | 8,510 | 8,230 | 8,470 | 20,700 |
| 2018/01/31 | 8,430 | 8,560 | 8,370 | 8,380 | 34,500 |
| 2018/01/30 | 8,490 | 8,550 | 8,460 | 8,480 | 22,500 |
| 2018/01/29 | 8,550 | 8,610 | 8,500 | 8,500 | 12,000 |
| 2018/01/26 | 8,590 | 8,630 | 8,560 | 8,590 | 18,100 |
| 2018/01/25 | 8,550 | 8,600 | 8,490 | 8,500 | 19,200 |
| 2018/01/24 | 8,490 | 8,580 | 8,490 | 8,570 | 13,400 |
| 2018/01/23 | 8,530 | 8,610 | 8,530 | 8,550 | 16,300 |
| 2018/01/22 | 8,430 | 8,560 | 8,430 | 8,540 | 19,000 |
| 2018/01/19 | 8,590 | 8,680 | 8,560 | 8,570 | 13,400 |
| 2018/01/18 | 8,800 | 8,810 | 8,650 | 8,650 | 26,900 |
| 2018/01/17 | 8,920 | 8,920 | 8,780 | 8,800 | 19,900 |
| 2018/01/16 | 8,920 | 8,920 | 8,870 | 8,890 | 12,500 |
| 2018/01/15 | 8,880 | 8,930 | 8,830 | 8,900 | 13,000 |
| 2018/01/12 | 8,860 | 8,940 | 8,780 | 8,830 | 36,000 |
| 2018/01/11 | 8,890 | 8,950 | 8,860 | 8,940 | 19,700 |
| 2018/01/10 | 8,880 | 8,970 | 8,880 | 8,960 | 21,400 |
| 2018/01/09 | 8,850 | 8,880 | 8,790 | 8,880 | 33,400 |
| 2018/01/05 | 8,810 | 8,890 | 8,720 | 8,890 | 27,200 |
| 2018/01/04 | 8,710 | 8,810 | 8,700 | 8,810 | 19,200 |