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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,000 | 4,000 | 3,925 | 3,925 | 33,700 |
| 2020/12/29 | 3,895 | 4,010 | 3,895 | 4,010 | 42,400 |
| 2020/12/28 | 3,895 | 3,900 | 3,845 | 3,885 | 30,900 |
| 2020/12/25 | 3,855 | 3,865 | 3,835 | 3,855 | 17,300 |
| 2020/12/24 | 3,870 | 3,905 | 3,830 | 3,835 | 32,400 |
| 2020/12/23 | 3,935 | 3,940 | 3,820 | 3,830 | 86,600 |
| 2020/12/22 | 3,890 | 3,925 | 3,855 | 3,895 | 38,200 |
| 2020/12/21 | 3,975 | 4,010 | 3,895 | 3,910 | 31,200 |
| 2020/12/18 | 3,900 | 3,970 | 3,890 | 3,950 | 64,700 |
| 2020/12/17 | 3,920 | 3,920 | 3,870 | 3,885 | 40,500 |
| 2020/12/16 | 4,005 | 4,005 | 3,920 | 3,920 | 35,900 |
| 2020/12/15 | 4,005 | 4,020 | 3,970 | 3,995 | 26,400 |
| 2020/12/14 | 3,990 | 4,060 | 3,990 | 4,035 | 39,000 |
| 2020/12/11 | 3,925 | 3,990 | 3,920 | 3,990 | 34,600 |
| 2020/12/10 | 3,915 | 3,930 | 3,885 | 3,920 | 30,000 |
| 2020/12/09 | 3,915 | 3,935 | 3,895 | 3,915 | 34,300 |
| 2020/12/08 | 3,930 | 3,960 | 3,895 | 3,915 | 36,400 |
| 2020/12/07 | 3,945 | 3,945 | 3,905 | 3,935 | 42,000 |
| 2020/12/04 | 3,935 | 3,975 | 3,885 | 3,905 | 52,500 |
| 2020/12/03 | 3,965 | 3,985 | 3,920 | 3,935 | 60,600 |
| 2020/12/02 | 4,035 | 4,035 | 3,960 | 3,980 | 86,200 |
| 2020/12/01 | 4,055 | 4,090 | 3,955 | 4,000 | 63,900 |
| 2020/11/30 | 4,095 | 4,135 | 4,005 | 4,010 | 71,200 |
| 2020/11/27 | 4,095 | 4,170 | 4,085 | 4,125 | 69,500 |
| 2020/11/26 | 4,065 | 4,105 | 4,030 | 4,075 | 44,800 |
| 2020/11/25 | 4,110 | 4,125 | 4,060 | 4,070 | 60,300 |
| 2020/11/24 | 4,175 | 4,230 | 4,090 | 4,095 | 70,000 |
| 2020/11/20 | 4,080 | 4,120 | 4,050 | 4,090 | 36,100 |
| 2020/11/19 | 4,145 | 4,145 | 4,065 | 4,105 | 45,500 |
| 2020/11/18 | 4,115 | 4,175 | 4,085 | 4,170 | 35,400 |
| 2020/11/17 | 4,150 | 4,150 | 4,085 | 4,135 | 43,900 |
| 2020/11/16 | 4,135 | 4,190 | 4,110 | 4,150 | 51,800 |
| 2020/11/13 | 4,160 | 4,160 | 4,005 | 4,065 | 46,500 |
| 2020/11/12 | 4,115 | 4,145 | 4,065 | 4,125 | 36,400 |
| 2020/11/11 | 4,220 | 4,240 | 4,070 | 4,115 | 69,100 |
| 2020/11/10 | 4,160 | 4,195 | 4,105 | 4,155 | 70,600 |
| 2020/11/09 | 4,160 | 4,160 | 4,060 | 4,115 | 54,200 |
| 2020/11/06 | 4,080 | 4,160 | 4,050 | 4,130 | 54,400 |
| 2020/11/05 | 3,995 | 4,125 | 3,995 | 4,110 | 61,400 |
| 2020/11/04 | 3,940 | 4,035 | 3,935 | 3,965 | 89,700 |
| 2020/11/02 | 3,850 | 3,935 | 3,805 | 3,905 | 77,600 |
| 2020/10/30 | 3,850 | 3,850 | 3,770 | 3,800 | 39,400 |
| 2020/10/29 | 3,890 | 3,940 | 3,880 | 3,880 | 33,800 |
| 2020/10/28 | 3,835 | 3,910 | 3,810 | 3,890 | 34,600 |
| 2020/10/27 | 3,835 | 3,885 | 3,815 | 3,870 | 38,100 |
| 2020/10/26 | 3,850 | 3,940 | 3,830 | 3,855 | 46,100 |
| 2020/10/23 | 3,830 | 3,895 | 3,810 | 3,850 | 31,000 |
| 2020/10/22 | 3,865 | 3,870 | 3,800 | 3,830 | 33,400 |
| 2020/10/21 | 3,885 | 3,960 | 3,885 | 3,900 | 23,800 |
| 2020/10/20 | 3,910 | 3,915 | 3,850 | 3,855 | 28,600 |
| 2020/10/19 | 3,860 | 3,945 | 3,835 | 3,935 | 24,800 |
| 2020/10/16 | 3,925 | 3,925 | 3,865 | 3,880 | 20,700 |
| 2020/10/15 | 3,975 | 3,990 | 3,910 | 3,920 | 21,400 |
| 2020/10/14 | 4,060 | 4,095 | 4,015 | 4,015 | 27,400 |
| 2020/10/13 | 4,080 | 4,080 | 4,060 | 4,065 | 26,300 |
| 2020/10/12 | 4,050 | 4,095 | 4,050 | 4,075 | 17,700 |
| 2020/10/09 | 4,170 | 4,170 | 4,045 | 4,070 | 37,100 |
| 2020/10/08 | 4,105 | 4,175 | 4,080 | 4,155 | 37,400 |
| 2020/10/07 | 4,175 | 4,185 | 4,075 | 4,080 | 33,700 |
| 2020/10/06 | 4,150 | 4,185 | 4,090 | 4,160 | 30,100 |
| 2020/10/05 | 4,225 | 4,285 | 4,125 | 4,150 | 39,700 |
| 2020/10/02 | 4,255 | 4,300 | 4,165 | 4,185 | 78,200 |
| 2020/09/30 | 4,250 | 4,290 | 4,155 | 4,155 | 45,700 |
| 2020/09/29 | 4,260 | 4,270 | 4,140 | 4,235 | 60,800 |
| 2020/09/28 | 4,200 | 4,370 | 4,195 | 4,350 | 85,700 |
| 2020/09/25 | 4,095 | 4,180 | 4,095 | 4,105 | 58,600 |
| 2020/09/24 | 4,045 | 4,125 | 4,045 | 4,085 | 42,100 |
| 2020/09/23 | 4,015 | 4,045 | 3,945 | 4,025 | 49,500 |
| 2020/09/18 | 4,005 | 4,085 | 4,000 | 4,065 | 60,800 |
| 2020/09/17 | 4,005 | 4,050 | 3,980 | 4,005 | 38,500 |
| 2020/09/16 | 4,020 | 4,025 | 3,975 | 4,005 | 29,500 |
| 2020/09/15 | 4,005 | 4,005 | 3,935 | 3,965 | 16,500 |
| 2020/09/14 | 3,995 | 4,040 | 3,950 | 4,010 | 34,400 |
| 2020/09/11 | 3,915 | 3,965 | 3,890 | 3,960 | 40,600 |
| 2020/09/10 | 3,895 | 3,970 | 3,895 | 3,940 | 34,600 |
| 2020/09/09 | 3,820 | 3,915 | 3,820 | 3,885 | 49,000 |
| 2020/09/08 | 3,830 | 3,925 | 3,815 | 3,915 | 36,800 |
| 2020/09/07 | 3,810 | 3,870 | 3,810 | 3,850 | 32,600 |
| 2020/09/04 | 3,860 | 3,875 | 3,800 | 3,805 | 54,300 |
| 2020/09/03 | 3,960 | 3,970 | 3,895 | 3,900 | 23,400 |
| 2020/09/02 | 3,885 | 3,915 | 3,855 | 3,900 | 15,600 |
| 2020/09/01 | 3,900 | 3,930 | 3,855 | 3,905 | 36,100 |
| 2020/08/31 | 3,970 | 4,005 | 3,915 | 3,915 | 26,400 |
| 2020/08/28 | 3,980 | 4,055 | 3,925 | 3,970 | 49,900 |
| 2020/08/27 | 3,975 | 3,990 | 3,940 | 3,945 | 15,200 |
| 2020/08/26 | 3,955 | 3,990 | 3,925 | 3,980 | 17,700 |
| 2020/08/25 | 4,025 | 4,040 | 3,985 | 3,985 | 22,100 |
| 2020/08/24 | 3,970 | 3,980 | 3,905 | 3,980 | 23,400 |
| 2020/08/21 | 3,990 | 4,010 | 3,970 | 3,985 | 13,500 |
| 2020/08/20 | 3,960 | 4,005 | 3,955 | 3,955 | 21,200 |
| 2020/08/19 | 3,965 | 4,020 | 3,965 | 3,990 | 15,000 |
| 2020/08/18 | 3,980 | 4,070 | 3,960 | 4,025 | 31,700 |
| 2020/08/17 | 4,070 | 4,075 | 3,990 | 3,990 | 24,800 |
| 2020/08/14 | 4,100 | 4,195 | 4,095 | 4,140 | 27,500 |
| 2020/08/13 | 4,200 | 4,200 | 4,125 | 4,135 | 38,700 |
| 2020/08/12 | 4,050 | 4,170 | 4,035 | 4,135 | 44,500 |
| 2020/08/11 | 3,830 | 4,050 | 3,830 | 4,035 | 60,900 |
| 2020/08/07 | 3,900 | 3,910 | 3,790 | 3,800 | 38,000 |
| 2020/08/06 | 3,930 | 3,930 | 3,875 | 3,885 | 29,200 |
| 2020/08/05 | 3,920 | 3,990 | 3,880 | 3,970 | 29,400 |
| 2020/08/04 | 3,945 | 4,045 | 3,945 | 3,965 | 47,700 |
| 2020/08/03 | 3,910 | 3,960 | 3,830 | 3,930 | 56,200 |
| 2020/07/31 | 3,850 | 3,935 | 3,765 | 3,870 | 49,700 |
| 2020/07/30 | 3,975 | 3,975 | 3,885 | 3,900 | 22,300 |
| 2020/07/29 | 3,945 | 4,020 | 3,905 | 3,960 | 32,100 |
| 2020/07/28 | 3,955 | 3,965 | 3,915 | 3,925 | 15,700 |
| 2020/07/27 | 3,905 | 3,980 | 3,880 | 3,965 | 33,000 |
| 2020/07/22 | 3,985 | 4,010 | 3,940 | 3,940 | 27,100 |
| 2020/07/21 | 3,890 | 3,995 | 3,890 | 3,985 | 36,100 |
| 2020/07/20 | 3,895 | 3,920 | 3,835 | 3,915 | 27,300 |
| 2020/07/17 | 3,925 | 3,925 | 3,845 | 3,845 | 26,900 |
| 2020/07/16 | 3,960 | 3,985 | 3,910 | 3,910 | 18,200 |
| 2020/07/15 | 3,920 | 3,985 | 3,920 | 3,970 | 31,600 |
| 2020/07/14 | 3,975 | 3,975 | 3,910 | 3,920 | 42,800 |
| 2020/07/13 | 3,885 | 4,010 | 3,865 | 4,010 | 42,400 |
| 2020/07/10 | 3,870 | 3,875 | 3,815 | 3,815 | 36,000 |
| 2020/07/09 | 3,880 | 3,895 | 3,810 | 3,870 | 36,100 |
| 2020/07/08 | 3,965 | 4,015 | 3,900 | 3,905 | 44,000 |
| 2020/07/07 | 4,030 | 4,030 | 3,950 | 3,975 | 31,500 |
| 2020/07/06 | 4,035 | 4,065 | 4,025 | 4,050 | 26,100 |
| 2020/07/03 | 3,935 | 4,000 | 3,920 | 3,995 | 22,900 |
| 2020/07/02 | 3,965 | 4,010 | 3,935 | 3,935 | 36,900 |
| 2020/07/01 | 4,050 | 4,050 | 3,925 | 3,925 | 35,200 |
| 2020/06/30 | 4,060 | 4,060 | 4,010 | 4,010 | 31,600 |
| 2020/06/29 | 4,075 | 4,085 | 4,010 | 4,060 | 38,400 |
| 2020/06/26 | 4,085 | 4,120 | 4,070 | 4,085 | 39,500 |
| 2020/06/25 | 4,030 | 4,080 | 4,015 | 4,040 | 37,200 |
| 2020/06/24 | 4,145 | 4,145 | 4,065 | 4,065 | 26,500 |
| 2020/06/23 | 4,160 | 4,190 | 4,090 | 4,160 | 25,900 |
| 2020/06/22 | 4,170 | 4,190 | 4,135 | 4,140 | 33,600 |
| 2020/06/19 | 4,155 | 4,190 | 4,060 | 4,170 | 72,400 |
| 2020/06/18 | 4,140 | 4,150 | 4,100 | 4,125 | 25,800 |
| 2020/06/17 | 4,090 | 4,190 | 4,085 | 4,135 | 38,200 |
| 2020/06/16 | 4,030 | 4,090 | 3,970 | 4,080 | 42,400 |
| 2020/06/15 | 3,960 | 4,000 | 3,915 | 3,915 | 22,800 |
| 2020/06/12 | 3,985 | 4,015 | 3,920 | 3,975 | 60,000 |
| 2020/06/11 | 4,120 | 4,150 | 4,035 | 4,055 | 35,900 |
| 2020/06/10 | 4,115 | 4,190 | 4,115 | 4,170 | 40,900 |
| 2020/06/09 | 4,135 | 4,150 | 4,095 | 4,105 | 28,500 |
| 2020/06/08 | 4,130 | 4,130 | 4,070 | 4,095 | 33,500 |
| 2020/06/05 | 4,160 | 4,160 | 4,080 | 4,120 | 33,800 |
| 2020/06/04 | 4,200 | 4,210 | 4,105 | 4,175 | 31,600 |
| 2020/06/03 | 4,240 | 4,240 | 4,165 | 4,180 | 29,000 |
| 2020/06/02 | 4,110 | 4,235 | 4,075 | 4,225 | 54,800 |
| 2020/06/01 | 4,205 | 4,220 | 4,065 | 4,075 | 35,300 |
| 2020/05/29 | 4,095 | 4,200 | 4,095 | 4,175 | 78,000 |
| 2020/05/28 | 4,075 | 4,090 | 4,020 | 4,090 | 49,500 |
| 2020/05/27 | 4,015 | 4,070 | 3,990 | 4,050 | 40,600 |
| 2020/05/26 | 4,010 | 4,055 | 3,980 | 4,045 | 43,200 |
| 2020/05/25 | 3,940 | 3,990 | 3,900 | 3,990 | 21,100 |
| 2020/05/22 | 3,955 | 3,955 | 3,845 | 3,850 | 35,700 |
| 2020/05/21 | 4,015 | 4,015 | 3,935 | 3,935 | 36,200 |
| 2020/05/20 | 4,025 | 4,035 | 3,950 | 4,005 | 45,300 |
| 2020/05/19 | 4,060 | 4,065 | 3,985 | 4,005 | 42,800 |
| 2020/05/18 | 4,060 | 4,060 | 3,930 | 3,950 | 41,000 |
| 2020/05/15 | 4,080 | 4,080 | 3,985 | 4,020 | 57,500 |
| 2020/05/14 | 4,185 | 4,190 | 4,030 | 4,030 | 39,100 |
| 2020/05/13 | 4,110 | 4,200 | 4,100 | 4,185 | 54,700 |
| 2020/05/12 | 4,230 | 4,240 | 4,125 | 4,125 | 33,100 |
| 2020/05/11 | 4,120 | 4,165 | 4,105 | 4,165 | 30,300 |
| 2020/05/08 | 4,100 | 4,105 | 4,040 | 4,095 | 37,900 |
| 2020/05/07 | 4,065 | 4,090 | 4,005 | 4,030 | 68,900 |
| 2020/05/01 | 4,220 | 4,235 | 4,145 | 4,150 | 43,700 |
| 2020/04/30 | 4,225 | 4,250 | 4,180 | 4,200 | 67,900 |
| 2020/04/28 | 4,185 | 4,235 | 4,120 | 4,220 | 50,700 |
| 2020/04/27 | 4,150 | 4,180 | 4,080 | 4,160 | 52,800 |
| 2020/04/24 | 4,120 | 4,145 | 4,045 | 4,100 | 63,200 |
| 2020/04/23 | 4,090 | 4,125 | 4,030 | 4,110 | 48,100 |
| 2020/04/22 | 4,020 | 4,035 | 3,955 | 4,005 | 44,100 |
| 2020/04/21 | 4,075 | 4,110 | 3,995 | 4,020 | 43,900 |
| 2020/04/20 | 4,110 | 4,185 | 4,070 | 4,070 | 33,400 |
| 2020/04/17 | 4,235 | 4,235 | 4,095 | 4,125 | 46,000 |
| 2020/04/16 | 4,130 | 4,230 | 4,080 | 4,165 | 55,900 |
| 2020/04/15 | 4,235 | 4,235 | 4,050 | 4,145 | 132,400 |
| 2020/04/14 | 4,335 | 4,360 | 4,205 | 4,235 | 85,200 |
| 2020/04/13 | 4,390 | 4,415 | 4,295 | 4,330 | 44,500 |
| 2020/04/10 | 4,265 | 4,395 | 4,160 | 4,395 | 52,700 |
| 2020/04/09 | 4,215 | 4,290 | 4,145 | 4,250 | 53,900 |
| 2020/04/08 | 4,075 | 4,270 | 4,045 | 4,230 | 102,400 |
| 2020/04/07 | 3,985 | 4,095 | 3,940 | 4,075 | 77,900 |
| 2020/04/06 | 3,890 | 4,060 | 3,825 | 4,035 | 70,100 |
| 2020/04/03 | 3,815 | 3,915 | 3,740 | 3,785 | 62,500 |
| 2020/04/02 | 3,885 | 3,985 | 3,765 | 3,775 | 78,500 |
| 2020/04/01 | 4,110 | 4,265 | 3,920 | 3,920 | 90,200 |
| 2020/03/31 | 4,375 | 4,435 | 4,135 | 4,170 | 136,000 |
| 2020/03/30 | 4,505 | 4,590 | 4,350 | 4,580 | 135,200 |
| 2020/03/27 | 4,460 | 4,590 | 4,365 | 4,590 | 153,400 |
| 2020/03/26 | 4,145 | 4,410 | 4,030 | 4,390 | 141,200 |
| 2020/03/25 | 4,095 | 4,195 | 4,000 | 4,155 | 87,500 |
| 2020/03/24 | 4,175 | 4,175 | 3,855 | 4,000 | 92,400 |
| 2020/03/23 | 4,300 | 4,395 | 3,915 | 4,105 | 174,800 |
| 2020/03/19 | 4,080 | 4,270 | 4,055 | 4,180 | 215,200 |
| 2020/03/18 | 3,655 | 4,350 | 3,630 | 3,905 | 222,500 |
| 2020/03/17 | 3,200 | 3,700 | 3,180 | 3,650 | 143,600 |
| 2020/03/16 | 3,295 | 3,445 | 3,245 | 3,250 | 109,100 |
| 2020/03/13 | 3,245 | 3,285 | 3,080 | 3,230 | 148,400 |
| 2020/03/12 | 3,565 | 3,590 | 3,425 | 3,455 | 108,500 |
| 2020/03/11 | 3,590 | 3,715 | 3,590 | 3,655 | 97,900 |
| 2020/03/10 | 3,615 | 3,660 | 3,475 | 3,625 | 110,700 |
| 2020/03/09 | 3,695 | 3,755 | 3,605 | 3,645 | 64,000 |
| 2020/03/06 | 3,820 | 3,835 | 3,780 | 3,785 | 57,600 |
| 2020/03/05 | 3,850 | 3,905 | 3,825 | 3,875 | 54,100 |
| 2020/03/04 | 3,750 | 3,835 | 3,705 | 3,760 | 67,200 |
| 2020/03/03 | 3,940 | 3,955 | 3,815 | 3,815 | 71,000 |
| 2020/03/02 | 3,710 | 3,885 | 3,710 | 3,870 | 78,300 |
| 2020/02/28 | 3,825 | 3,865 | 3,785 | 3,795 | 74,500 |
| 2020/02/27 | 3,980 | 3,980 | 3,920 | 3,940 | 68,200 |
| 2020/02/26 | 4,030 | 4,030 | 3,950 | 3,990 | 76,700 |
| 2020/02/25 | 4,110 | 4,135 | 4,065 | 4,065 | 76,000 |
| 2020/02/21 | 4,240 | 4,305 | 4,240 | 4,275 | 35,200 |
| 2020/02/20 | 4,260 | 4,320 | 4,260 | 4,260 | 38,900 |
| 2020/02/19 | 4,275 | 4,340 | 4,270 | 4,270 | 43,200 |
| 2020/02/18 | 4,245 | 4,260 | 4,200 | 4,215 | 34,700 |
| 2020/02/17 | 4,290 | 4,310 | 4,255 | 4,290 | 32,700 |
| 2020/02/14 | 4,235 | 4,305 | 4,225 | 4,305 | 44,600 |
| 2020/02/13 | 4,235 | 4,285 | 4,185 | 4,265 | 55,500 |
| 2020/02/12 | 4,350 | 4,350 | 4,250 | 4,250 | 49,300 |
| 2020/02/10 | 4,370 | 4,450 | 4,350 | 4,360 | 64,600 |
| 2020/02/07 | 4,340 | 4,395 | 4,300 | 4,370 | 66,100 |
| 2020/02/06 | 4,260 | 4,310 | 4,255 | 4,270 | 56,400 |
| 2020/02/05 | 4,220 | 4,245 | 4,190 | 4,210 | 42,000 |
| 2020/02/04 | 4,130 | 4,190 | 4,115 | 4,185 | 28,400 |
| 2020/02/03 | 4,100 | 4,205 | 4,100 | 4,155 | 58,500 |
| 2020/01/31 | 4,135 | 4,175 | 4,125 | 4,125 | 33,100 |
| 2020/01/30 | 4,195 | 4,195 | 4,120 | 4,130 | 47,500 |
| 2020/01/29 | 4,210 | 4,220 | 4,180 | 4,215 | 33,700 |
| 2020/01/28 | 4,175 | 4,225 | 4,145 | 4,200 | 56,200 |
| 2020/01/27 | 4,250 | 4,250 | 4,205 | 4,220 | 39,900 |
| 2020/01/24 | 4,355 | 4,355 | 4,315 | 4,320 | 37,300 |
| 2020/01/23 | 4,390 | 4,390 | 4,320 | 4,355 | 47,000 |
| 2020/01/22 | 4,445 | 4,450 | 4,395 | 4,420 | 38,200 |
| 2020/01/21 | 4,395 | 4,430 | 4,395 | 4,415 | 30,600 |
| 2020/01/20 | 4,400 | 4,445 | 4,400 | 4,440 | 21,400 |
| 2020/01/17 | 4,400 | 4,435 | 4,380 | 4,415 | 42,100 |
| 2020/01/16 | 4,370 | 4,390 | 4,320 | 4,365 | 48,600 |
| 2020/01/15 | 4,410 | 4,430 | 4,345 | 4,365 | 42,900 |
| 2020/01/14 | 4,400 | 4,400 | 4,310 | 4,375 | 68,100 |
| 2020/01/10 | 4,435 | 4,480 | 4,425 | 4,445 | 35,300 |
| 2020/01/09 | 4,415 | 4,435 | 4,335 | 4,405 | 33,000 |
| 2020/01/08 | 4,315 | 4,395 | 4,275 | 4,350 | 56,500 |
| 2020/01/07 | 4,290 | 4,405 | 4,290 | 4,385 | 39,800 |
| 2020/01/06 | 4,360 | 4,360 | 4,275 | 4,285 | 55,000 |