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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,445 | 4,460 | 4,405 | 4,410 | 34,700 |
| 2019/12/27 | 4,435 | 4,515 | 4,415 | 4,480 | 30,800 |
| 2019/12/26 | 4,445 | 4,450 | 4,405 | 4,435 | 43,600 |
| 2019/12/25 | 4,475 | 4,475 | 4,410 | 4,430 | 23,600 |
| 2019/12/24 | 4,570 | 4,570 | 4,465 | 4,495 | 40,500 |
| 2019/12/23 | 4,595 | 4,595 | 4,565 | 4,575 | 20,800 |
| 2019/12/20 | 4,635 | 4,645 | 4,540 | 4,600 | 53,700 |
| 2019/12/19 | 4,585 | 4,610 | 4,535 | 4,580 | 50,500 |
| 2019/12/18 | 4,640 | 4,645 | 4,570 | 4,590 | 61,100 |
| 2019/12/17 | 4,560 | 4,630 | 4,530 | 4,630 | 52,000 |
| 2019/12/16 | 4,560 | 4,580 | 4,510 | 4,510 | 46,800 |
| 2019/12/13 | 4,570 | 4,625 | 4,550 | 4,555 | 102,600 |
| 2019/12/12 | 4,535 | 4,545 | 4,505 | 4,505 | 43,600 |
| 2019/12/11 | 4,550 | 4,565 | 4,520 | 4,535 | 50,600 |
| 2019/12/10 | 4,530 | 4,580 | 4,520 | 4,550 | 61,000 |
| 2019/12/09 | 4,505 | 4,520 | 4,430 | 4,510 | 34,800 |
| 2019/12/06 | 4,540 | 4,540 | 4,445 | 4,475 | 51,800 |
| 2019/12/05 | 4,510 | 4,540 | 4,500 | 4,515 | 55,200 |
| 2019/12/04 | 4,450 | 4,495 | 4,430 | 4,490 | 48,100 |
| 2019/12/03 | 4,485 | 4,495 | 4,435 | 4,460 | 55,900 |
| 2019/12/02 | 4,445 | 4,485 | 4,440 | 4,475 | 39,700 |
| 2019/11/29 | 4,455 | 4,460 | 4,400 | 4,400 | 42,900 |
| 2019/11/28 | 4,450 | 4,450 | 4,400 | 4,430 | 45,200 |
| 2019/11/27 | 4,460 | 4,500 | 4,460 | 4,460 | 46,000 |
| 2019/11/26 | 4,480 | 4,480 | 4,440 | 4,445 | 50,000 |
| 2019/11/25 | 4,465 | 4,480 | 4,410 | 4,440 | 30,200 |
| 2019/11/22 | 4,425 | 4,465 | 4,380 | 4,425 | 56,900 |
| 2019/11/21 | 4,440 | 4,470 | 4,350 | 4,425 | 43,400 |
| 2019/11/20 | 4,430 | 4,465 | 4,400 | 4,460 | 55,400 |
| 2019/11/19 | 4,380 | 4,430 | 4,375 | 4,420 | 45,200 |
| 2019/11/18 | 4,350 | 4,385 | 4,345 | 4,380 | 51,300 |
| 2019/11/15 | 4,325 | 4,380 | 4,325 | 4,365 | 55,400 |
| 2019/11/14 | 4,345 | 4,345 | 4,290 | 4,300 | 46,200 |
| 2019/11/13 | 4,390 | 4,395 | 4,330 | 4,330 | 54,700 |
| 2019/11/12 | 4,340 | 4,380 | 4,325 | 4,375 | 49,800 |
| 2019/11/11 | 4,380 | 4,415 | 4,345 | 4,345 | 42,400 |
| 2019/11/08 | 4,400 | 4,400 | 4,325 | 4,360 | 77,000 |
| 2019/11/07 | 4,415 | 4,420 | 4,360 | 4,375 | 61,300 |
| 2019/11/06 | 4,445 | 4,445 | 4,300 | 4,400 | 84,200 |
| 2019/11/05 | 4,325 | 4,465 | 4,265 | 4,390 | 125,700 |
| 2019/11/01 | 4,300 | 4,300 | 4,220 | 4,240 | 51,500 |
| 2019/10/31 | 4,350 | 4,405 | 4,295 | 4,340 | 86,800 |
| 2019/10/30 | 4,275 | 4,350 | 4,265 | 4,345 | 143,300 |
| 2019/10/29 | 4,275 | 4,280 | 4,220 | 4,245 | 75,800 |
| 2019/10/28 | 4,265 | 4,265 | 4,185 | 4,225 | 50,900 |
| 2019/10/25 | 4,215 | 4,260 | 4,185 | 4,260 | 66,700 |
| 2019/10/24 | 4,220 | 4,220 | 4,155 | 4,185 | 50,200 |
| 2019/10/23 | 4,135 | 4,175 | 4,080 | 4,175 | 49,600 |
| 2019/10/21 | 4,120 | 4,135 | 4,070 | 4,095 | 38,300 |
| 2019/10/18 | 4,165 | 4,215 | 4,115 | 4,130 | 47,500 |
| 2019/10/17 | 4,195 | 4,195 | 4,105 | 4,150 | 78,400 |
| 2019/10/16 | 4,215 | 4,245 | 4,175 | 4,190 | 80,400 |
| 2019/10/15 | 4,130 | 4,180 | 4,130 | 4,155 | 71,400 |
| 2019/10/11 | 4,080 | 4,080 | 4,030 | 4,055 | 43,600 |
| 2019/10/10 | 4,075 | 4,090 | 4,015 | 4,050 | 41,000 |
| 2019/10/09 | 4,030 | 4,090 | 4,005 | 4,090 | 56,900 |
| 2019/10/08 | 4,030 | 4,065 | 3,995 | 4,065 | 55,500 |
| 2019/10/07 | 4,000 | 4,000 | 3,960 | 3,980 | 38,800 |
| 2019/10/04 | 4,000 | 4,025 | 3,940 | 4,020 | 77,300 |
| 2019/10/03 | 4,020 | 4,025 | 3,970 | 4,020 | 66,000 |
| 2019/10/02 | 4,150 | 4,200 | 4,110 | 4,125 | 44,800 |
| 2019/10/01 | 4,130 | 4,170 | 4,125 | 4,160 | 45,000 |
| 2019/09/30 | 4,090 | 4,190 | 4,090 | 4,130 | 58,700 |
| 2019/09/27 | 4,175 | 4,175 | 4,090 | 4,150 | 54,800 |
| 2019/09/26 | 4,275 | 4,290 | 4,215 | 4,230 | 54,700 |
| 2019/09/25 | 4,300 | 4,300 | 4,195 | 4,245 | 46,000 |
| 2019/09/24 | 4,220 | 4,295 | 4,220 | 4,245 | 52,600 |
| 2019/09/20 | 4,240 | 4,255 | 4,185 | 4,215 | 54,300 |
| 2019/09/19 | 4,155 | 4,240 | 4,155 | 4,205 | 49,700 |
| 2019/09/18 | 4,185 | 4,185 | 4,095 | 4,125 | 37,800 |
| 2019/09/17 | 4,190 | 4,195 | 4,160 | 4,190 | 44,600 |
| 2019/09/13 | 4,170 | 4,200 | 4,110 | 4,190 | 88,400 |
| 2019/09/12 | 4,190 | 4,200 | 4,110 | 4,125 | 60,700 |
| 2019/09/11 | 4,035 | 4,105 | 4,000 | 4,095 | 56,300 |
| 2019/09/10 | 4,040 | 4,040 | 3,990 | 4,025 | 63,200 |
| 2019/09/09 | 4,040 | 4,040 | 4,000 | 4,015 | 36,800 |
| 2019/09/06 | 4,085 | 4,085 | 4,005 | 4,020 | 38,100 |
| 2019/09/05 | 4,050 | 4,135 | 4,030 | 4,095 | 71,900 |
| 2019/09/04 | 4,050 | 4,085 | 4,020 | 4,020 | 38,900 |
| 2019/09/03 | 3,990 | 4,050 | 3,980 | 4,030 | 31,500 |
| 2019/09/02 | 4,145 | 4,150 | 4,020 | 4,025 | 34,900 |
| 2019/08/30 | 4,050 | 4,160 | 4,040 | 4,150 | 85,800 |
| 2019/08/29 | 4,005 | 4,040 | 3,945 | 3,995 | 43,700 |
| 2019/08/28 | 4,070 | 4,070 | 4,000 | 4,000 | 34,200 |
| 2019/08/27 | 4,070 | 4,125 | 4,055 | 4,060 | 36,500 |
| 2019/08/26 | 4,015 | 4,070 | 4,010 | 4,025 | 71,500 |
| 2019/08/23 | 4,115 | 4,160 | 4,070 | 4,145 | 46,400 |
| 2019/08/22 | 4,180 | 4,180 | 4,085 | 4,105 | 53,900 |
| 2019/08/21 | 4,190 | 4,215 | 4,150 | 4,170 | 35,400 |
| 2019/08/20 | 4,205 | 4,255 | 4,175 | 4,255 | 34,400 |
| 2019/08/19 | 4,255 | 4,255 | 4,190 | 4,205 | 24,500 |
| 2019/08/16 | 4,195 | 4,240 | 4,170 | 4,210 | 43,000 |
| 2019/08/15 | 4,190 | 4,195 | 4,150 | 4,195 | 44,600 |
| 2019/08/14 | 4,255 | 4,300 | 4,220 | 4,260 | 42,000 |
| 2019/08/13 | 4,255 | 4,280 | 4,215 | 4,245 | 40,600 |
| 2019/08/09 | 4,330 | 4,385 | 4,305 | 4,315 | 33,500 |
| 2019/08/08 | 4,325 | 4,325 | 4,265 | 4,295 | 41,100 |
| 2019/08/07 | 4,330 | 4,355 | 4,290 | 4,325 | 62,200 |
| 2019/08/06 | 4,335 | 4,375 | 4,285 | 4,375 | 69,300 |
| 2019/08/05 | 4,430 | 4,520 | 4,370 | 4,455 | 93,900 |
| 2019/08/02 | 4,540 | 4,675 | 4,530 | 4,630 | 110,000 |
| 2019/08/01 | 4,590 | 4,595 | 4,520 | 4,590 | 50,200 |
| 2019/07/31 | 4,545 | 4,625 | 4,540 | 4,585 | 61,200 |
| 2019/07/30 | 4,590 | 4,605 | 4,545 | 4,600 | 61,000 |
| 2019/07/29 | 4,675 | 4,675 | 4,555 | 4,600 | 34,500 |
| 2019/07/26 | 4,700 | 4,700 | 4,635 | 4,655 | 45,900 |
| 2019/07/25 | 4,655 | 4,670 | 4,625 | 4,650 | 44,800 |
| 2019/07/24 | 4,675 | 4,675 | 4,615 | 4,650 | 57,800 |
| 2019/07/23 | 4,650 | 4,685 | 4,620 | 4,665 | 39,500 |
| 2019/07/22 | 4,675 | 4,740 | 4,650 | 4,665 | 44,600 |
| 2019/07/19 | 4,620 | 4,720 | 4,610 | 4,715 | 48,600 |
| 2019/07/18 | 4,735 | 4,735 | 4,605 | 4,620 | 59,800 |
| 2019/07/17 | 4,730 | 4,785 | 4,720 | 4,765 | 39,200 |
| 2019/07/16 | 4,735 | 4,760 | 4,710 | 4,740 | 32,400 |
| 2019/07/12 | 4,765 | 4,790 | 4,715 | 4,785 | 30,400 |
| 2019/07/11 | 4,735 | 4,820 | 4,735 | 4,790 | 50,200 |
| 2019/07/10 | 4,680 | 4,720 | 4,635 | 4,705 | 53,800 |
| 2019/07/09 | 4,785 | 4,805 | 4,685 | 4,700 | 48,800 |
| 2019/07/08 | 4,830 | 4,835 | 4,745 | 4,750 | 41,800 |
| 2019/07/05 | 4,925 | 4,925 | 4,815 | 4,850 | 28,400 |
| 2019/07/04 | 4,880 | 4,940 | 4,850 | 4,890 | 31,800 |
| 2019/07/03 | 4,830 | 4,910 | 4,830 | 4,840 | 58,500 |
| 2019/07/02 | 4,800 | 4,890 | 4,795 | 4,875 | 47,100 |
| 2019/07/01 | 4,670 | 4,775 | 4,665 | 4,760 | 56,700 |
| 2019/06/28 | 4,680 | 4,700 | 4,565 | 4,585 | 63,400 |
| 2019/06/27 | 4,655 | 4,655 | 4,595 | 4,635 | 42,200 |
| 2019/06/26 | 4,710 | 4,725 | 4,640 | 4,645 | 52,000 |
| 2019/06/25 | 4,735 | 4,800 | 4,705 | 4,705 | 46,700 |
| 2019/06/24 | 4,630 | 4,760 | 4,630 | 4,745 | 51,900 |
| 2019/06/21 | 4,750 | 4,750 | 4,610 | 4,615 | 98,000 |
| 2019/06/20 | 4,775 | 4,835 | 4,765 | 4,765 | 48,500 |
| 2019/06/19 | 4,745 | 4,780 | 4,720 | 4,765 | 84,600 |
| 2019/06/18 | 4,750 | 4,825 | 4,725 | 4,725 | 52,900 |
| 2019/06/17 | 4,785 | 4,820 | 4,735 | 4,740 | 40,300 |
| 2019/06/14 | 4,805 | 4,845 | 4,755 | 4,820 | 50,000 |
| 2019/06/13 | 4,830 | 4,855 | 4,760 | 4,805 | 56,000 |
| 2019/06/12 | 4,845 | 4,915 | 4,815 | 4,870 | 43,900 |
| 2019/06/11 | 4,965 | 4,965 | 4,845 | 4,880 | 57,500 |
| 2019/06/10 | 4,960 | 5,000 | 4,935 | 4,980 | 42,900 |
| 2019/06/07 | 4,850 | 4,890 | 4,790 | 4,870 | 55,500 |
| 2019/06/06 | 4,865 | 4,950 | 4,840 | 4,880 | 48,200 |
| 2019/06/05 | 4,885 | 4,890 | 4,790 | 4,885 | 78,600 |
| 2019/06/04 | 4,880 | 4,910 | 4,805 | 4,850 | 52,200 |
| 2019/06/03 | 4,865 | 4,880 | 4,790 | 4,845 | 57,400 |
| 2019/05/31 | 4,990 | 5,020 | 4,950 | 4,960 | 47,600 |
| 2019/05/30 | 5,100 | 5,120 | 4,990 | 5,030 | 47,800 |
| 2019/05/29 | 5,220 | 5,260 | 5,130 | 5,180 | 54,700 |
| 2019/05/28 | 5,370 | 5,380 | 5,300 | 5,330 | 67,400 |
| 2019/05/27 | 5,350 | 5,380 | 5,300 | 5,360 | 34,700 |
| 2019/05/24 | 5,270 | 5,330 | 5,240 | 5,320 | 36,200 |
| 2019/05/23 | 5,200 | 5,280 | 5,150 | 5,250 | 36,100 |
| 2019/05/22 | 5,230 | 5,260 | 5,170 | 5,190 | 31,800 |
| 2019/05/21 | 5,240 | 5,290 | 5,210 | 5,230 | 30,200 |
| 2019/05/20 | 5,280 | 5,310 | 5,220 | 5,230 | 34,500 |
| 2019/05/17 | 5,150 | 5,290 | 5,130 | 5,270 | 53,800 |
| 2019/05/16 | 4,955 | 5,170 | 4,950 | 5,150 | 73,500 |
| 2019/05/15 | 4,865 | 4,935 | 4,800 | 4,925 | 84,400 |
| 2019/05/14 | 4,755 | 5,020 | 4,620 | 4,935 | 178,900 |
| 2019/05/13 | 5,000 | 5,010 | 4,765 | 4,790 | 186,500 |
| 2019/05/10 | 5,110 | 5,220 | 5,040 | 5,080 | 94,200 |
| 2019/05/09 | 5,130 | 5,200 | 5,080 | 5,110 | 81,000 |
| 2019/05/08 | 5,100 | 5,220 | 5,050 | 5,200 | 73,200 |
| 2019/05/07 | 5,220 | 5,250 | 5,150 | 5,160 | 109,400 |
| 2019/04/26 | 5,190 | 5,230 | 5,130 | 5,160 | 37,900 |
| 2019/04/25 | 5,140 | 5,210 | 5,140 | 5,180 | 28,900 |
| 2019/04/24 | 5,280 | 5,310 | 5,180 | 5,190 | 35,100 |
| 2019/04/23 | 5,260 | 5,290 | 5,170 | 5,210 | 46,800 |
| 2019/04/22 | 5,170 | 5,270 | 5,090 | 5,250 | 32,400 |
| 2019/04/19 | 5,160 | 5,190 | 5,110 | 5,180 | 54,400 |
| 2019/04/18 | 5,200 | 5,220 | 5,050 | 5,060 | 59,000 |
| 2019/04/17 | 5,300 | 5,310 | 5,170 | 5,260 | 81,300 |
| 2019/04/16 | 5,500 | 5,530 | 5,300 | 5,350 | 55,200 |
| 2019/04/15 | 5,550 | 5,550 | 5,470 | 5,530 | 38,100 |
| 2019/04/12 | 5,600 | 5,600 | 5,440 | 5,450 | 42,800 |
| 2019/04/11 | 5,480 | 5,550 | 5,430 | 5,530 | 37,200 |
| 2019/04/10 | 5,430 | 5,460 | 5,390 | 5,420 | 58,400 |
| 2019/04/09 | 5,490 | 5,520 | 5,420 | 5,450 | 73,800 |
| 2019/04/08 | 5,490 | 5,560 | 5,460 | 5,490 | 42,600 |
| 2019/04/05 | 5,480 | 5,570 | 5,470 | 5,510 | 49,200 |
| 2019/04/04 | 5,670 | 5,670 | 5,480 | 5,510 | 64,300 |
| 2019/04/03 | 5,730 | 5,730 | 5,600 | 5,690 | 62,400 |
| 2019/04/02 | 5,940 | 6,000 | 5,680 | 5,740 | 137,100 |
| 2019/04/01 | 5,850 | 5,900 | 5,770 | 5,880 | 111,700 |
| 2019/03/29 | 5,640 | 5,740 | 5,600 | 5,680 | 92,200 |
| 2019/03/28 | 5,560 | 5,640 | 5,500 | 5,610 | 138,400 |
| 2019/03/27 | 5,780 | 5,800 | 5,610 | 5,690 | 183,400 |
| 2019/03/27 | 1 -> 2.00 分割 | ||||
| 2019/03/26 | 11,000 | 11,430 | 10,990 | 11,410 | 60,800 |
| 2019/03/25 | 10,950 | 11,100 | 10,870 | 10,970 | 54,000 |
| 2019/03/22 | 11,160 | 11,230 | 11,050 | 11,070 | 57,700 |
| 2019/03/20 | 11,270 | 11,330 | 11,130 | 11,280 | 51,500 |
| 2019/03/19 | 11,460 | 11,470 | 11,220 | 11,280 | 53,900 |
| 2019/03/18 | 11,580 | 11,620 | 11,490 | 11,590 | 47,900 |
| 2019/03/15 | 11,640 | 11,710 | 11,580 | 11,620 | 96,200 |
| 2019/03/14 | 11,970 | 11,970 | 11,640 | 11,640 | 48,200 |
| 2019/03/13 | 12,030 | 12,090 | 11,870 | 11,930 | 49,500 |
| 2019/03/12 | 12,000 | 12,110 | 11,950 | 12,080 | 54,100 |
| 2019/03/11 | 12,060 | 12,180 | 11,850 | 11,940 | 50,200 |
| 2019/03/08 | 12,170 | 12,220 | 11,960 | 11,970 | 70,300 |
| 2019/03/07 | 12,130 | 12,220 | 12,100 | 12,170 | 53,800 |
| 2019/03/06 | 11,950 | 12,120 | 11,940 | 12,110 | 57,200 |
| 2019/03/05 | 11,890 | 12,000 | 11,790 | 11,960 | 58,000 |
| 2019/03/04 | 11,960 | 11,980 | 11,800 | 11,890 | 48,600 |
| 2019/03/01 | 11,950 | 11,970 | 11,740 | 11,800 | 52,000 |
| 2019/02/28 | 11,800 | 11,970 | 11,790 | 11,870 | 55,500 |
| 2019/02/27 | 11,790 | 11,970 | 11,770 | 11,840 | 60,900 |
| 2019/02/26 | 11,520 | 11,690 | 11,520 | 11,630 | 45,700 |
| 2019/02/25 | 11,370 | 11,470 | 11,300 | 11,450 | 40,800 |
| 2019/02/22 | 11,370 | 11,460 | 11,320 | 11,380 | 35,800 |
| 2019/02/21 | 11,450 | 11,610 | 11,390 | 11,420 | 53,100 |
| 2019/02/20 | 11,360 | 11,630 | 11,360 | 11,490 | 55,600 |
| 2019/02/19 | 11,200 | 11,410 | 11,200 | 11,380 | 40,000 |
| 2019/02/18 | 10,980 | 11,220 | 10,980 | 11,190 | 38,300 |
| 2019/02/15 | 10,740 | 10,990 | 10,640 | 10,980 | 30,900 |
| 2019/02/14 | 10,930 | 11,020 | 10,740 | 10,770 | 37,700 |
| 2019/02/13 | 10,600 | 11,080 | 10,600 | 10,990 | 64,700 |
| 2019/02/12 | 10,480 | 10,750 | 10,280 | 10,600 | 67,300 |
| 2019/02/08 | 9,900 | 10,500 | 9,760 | 10,400 | 92,100 |
| 2019/02/07 | 10,010 | 10,020 | 9,910 | 9,980 | 22,500 |
| 2019/02/06 | 9,960 | 10,040 | 9,870 | 9,970 | 27,600 |
| 2019/02/05 | 10,030 | 10,320 | 9,830 | 9,890 | 72,100 |
| 2019/02/04 | 9,750 | 9,880 | 9,720 | 9,800 | 31,100 |
| 2019/02/01 | 9,630 | 9,780 | 9,600 | 9,700 | 33,200 |
| 2019/01/31 | 9,560 | 9,650 | 9,510 | 9,630 | 27,800 |
| 2019/01/30 | 9,580 | 9,640 | 9,480 | 9,540 | 44,700 |
| 2019/01/29 | 9,420 | 9,620 | 9,410 | 9,610 | 28,200 |
| 2019/01/28 | 9,580 | 9,580 | 9,460 | 9,480 | 28,900 |
| 2019/01/25 | 9,740 | 9,860 | 9,650 | 9,700 | 23,600 |
| 2019/01/24 | 9,630 | 9,780 | 9,630 | 9,760 | 28,700 |
| 2019/01/23 | 9,690 | 9,810 | 9,610 | 9,670 | 41,500 |
| 2019/01/22 | 9,840 | 9,870 | 9,740 | 9,770 | 19,100 |
| 2019/01/21 | 9,890 | 10,000 | 9,790 | 9,840 | 27,600 |
| 2019/01/18 | 9,800 | 10,050 | 9,800 | 9,890 | 25,700 |
| 2019/01/17 | 9,740 | 9,850 | 9,680 | 9,790 | 26,100 |
| 2019/01/16 | 9,730 | 9,850 | 9,700 | 9,810 | 26,500 |
| 2019/01/15 | 9,600 | 9,890 | 9,590 | 9,730 | 31,800 |
| 2019/01/11 | 9,700 | 9,770 | 9,590 | 9,620 | 28,600 |
| 2019/01/10 | 9,690 | 9,690 | 9,450 | 9,630 | 29,500 |
| 2019/01/09 | 9,480 | 9,770 | 9,480 | 9,690 | 47,000 |
| 2019/01/08 | 9,240 | 9,370 | 9,160 | 9,330 | 34,900 |
| 2019/01/07 | 9,360 | 9,430 | 9,200 | 9,220 | 38,000 |
| 2019/01/04 | 8,870 | 9,130 | 8,770 | 9,130 | 51,200 |