ペプチドリーム(4587)の株価時系列情報
ペプチドリーム(4587)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 10,600 | 10,650 | 10,520 | 10,570 | 27,300 |
| 2014/12/29 | 10,710 | 10,950 | 10,620 | 10,650 | 69,600 |
| 2014/12/26 | 10,400 | 10,940 | 10,400 | 10,810 | 151,500 |
| 2014/12/25 | 10,380 | 10,480 | 10,180 | 10,290 | 78,300 |
| 2014/12/24 | 10,370 | 10,370 | 10,150 | 10,160 | 71,600 |
| 2014/12/22 | 10,500 | 10,660 | 10,360 | 10,370 | 45,200 |
| 2014/12/19 | 10,490 | 10,570 | 10,410 | 10,500 | 67,200 |
| 2014/12/18 | 10,220 | 10,230 | 10,150 | 10,160 | 44,700 |
| 2014/12/17 | 10,060 | 10,270 | 10,020 | 10,030 | 57,700 |
| 2014/12/16 | 10,350 | 10,380 | 10,020 | 10,050 | 65,600 |
| 2014/12/15 | 10,930 | 10,970 | 10,520 | 10,530 | 55,300 |
| 2014/12/12 | 10,920 | 10,940 | 10,580 | 10,860 | 93,000 |
| 2014/12/11 | 10,400 | 11,110 | 10,320 | 10,870 | 343,400 |
| 2014/12/10 | 10,000 | 10,440 | 10,000 | 10,350 | 98,700 |
| 2014/12/09 | 10,340 | 10,420 | 10,060 | 10,070 | 67,500 |
| 2014/12/08 | 10,120 | 10,450 | 10,020 | 10,350 | 83,600 |
| 2014/12/05 | 9,880 | 10,210 | 9,850 | 10,210 | 68,100 |
| 2014/12/04 | 10,020 | 10,070 | 9,860 | 9,940 | 69,200 |
| 2014/12/03 | 10,420 | 10,430 | 10,000 | 10,030 | 62,400 |
| 2014/12/02 | 10,210 | 10,430 | 10,160 | 10,350 | 46,900 |
| 2014/12/01 | 10,350 | 10,390 | 10,210 | 10,230 | 46,800 |
| 2014/11/28 | 10,300 | 10,400 | 10,250 | 10,350 | 73,300 |
| 2014/11/27 | 10,540 | 10,640 | 10,260 | 10,290 | 73,700 |
| 2014/11/26 | 10,410 | 10,550 | 10,320 | 10,460 | 49,500 |
| 2014/11/25 | 10,260 | 10,570 | 10,200 | 10,440 | 87,500 |
| 2014/11/21 | 10,200 | 10,350 | 10,140 | 10,230 | 46,700 |
| 2014/11/20 | 10,120 | 10,590 | 10,020 | 10,320 | 167,500 |
| 2014/11/19 | 10,000 | 10,070 | 9,860 | 9,950 | 47,600 |
| 2014/11/18 | 9,600 | 10,020 | 9,560 | 10,020 | 114,600 |
| 2014/11/17 | 9,740 | 9,760 | 9,480 | 9,560 | 67,000 |
| 2014/11/14 | 9,680 | 9,900 | 9,580 | 9,680 | 81,600 |
| 2014/11/13 | 9,860 | 9,950 | 9,580 | 9,750 | 103,100 |
| 2014/11/12 | 9,960 | 10,160 | 9,660 | 9,920 | 207,900 |
| 2014/11/11 | 10,880 | 10,890 | 10,530 | 10,610 | 188,400 |
| 2014/11/10 | 10,420 | 10,690 | 10,320 | 10,680 | 99,800 |
| 2014/11/07 | 10,700 | 10,700 | 10,310 | 10,400 | 76,300 |
| 2014/11/06 | 10,900 | 10,980 | 10,420 | 10,570 | 187,600 |
| 2014/11/05 | 10,220 | 10,880 | 10,070 | 10,820 | 192,600 |
| 2014/11/04 | 10,190 | 10,230 | 9,970 | 10,170 | 105,200 |
| 2014/10/31 | 9,820 | 10,080 | 9,700 | 10,050 | 108,300 |
| 2014/10/30 | 10,010 | 10,040 | 9,730 | 9,900 | 66,500 |
| 2014/10/29 | 10,250 | 10,260 | 9,990 | 10,000 | 50,900 |
| 2014/10/28 | 10,000 | 10,300 | 9,950 | 10,200 | 108,300 |
| 2014/10/27 | 10,070 | 10,160 | 9,910 | 10,040 | 76,800 |
| 2014/10/24 | 10,050 | 10,170 | 9,940 | 10,070 | 120,000 |
| 2014/10/23 | 10,000 | 10,290 | 9,680 | 9,890 | 246,900 |
| 2014/10/22 | 9,490 | 9,900 | 9,300 | 9,790 | 215,900 |
| 2014/10/21 | 9,200 | 9,430 | 9,080 | 9,220 | 121,900 |
| 2014/10/20 | 9,100 | 9,350 | 9,040 | 9,180 | 95,500 |
| 2014/10/17 | 8,960 | 9,350 | 8,810 | 8,880 | 124,100 |
| 2014/10/16 | 8,500 | 9,940 | 8,480 | 8,850 | 459,500 |
| 2014/10/15 | 8,910 | 8,960 | 8,500 | 8,710 | 115,500 |
| 2014/10/14 | 8,850 | 8,920 | 8,550 | 8,760 | 102,800 |
| 2014/10/10 | 8,890 | 9,590 | 8,810 | 9,100 | 252,300 |
| 2014/10/09 | 9,580 | 10,080 | 9,000 | 9,030 | 362,500 |
| 2014/10/08 | 8,690 | 10,070 | 8,580 | 9,600 | 654,800 |
| 2014/10/07 | 8,900 | 8,930 | 8,540 | 8,570 | 108,100 |
| 2014/10/06 | 9,000 | 9,190 | 8,840 | 8,950 | 110,900 |
| 2014/10/03 | 8,580 | 9,370 | 8,530 | 9,150 | 345,100 |
| 2014/10/02 | 8,250 | 8,510 | 8,220 | 8,330 | 139,500 |
| 2014/10/01 | 8,960 | 9,000 | 8,520 | 8,550 | 110,400 |
| 2014/09/30 | 8,920 | 9,180 | 8,800 | 8,920 | 97,700 |
| 2014/09/29 | 9,410 | 9,430 | 8,850 | 9,070 | 147,300 |
| 2014/09/26 | 9,450 | 9,680 | 9,360 | 9,470 | 91,600 |
| 2014/09/25 | 9,470 | 9,760 | 9,370 | 9,670 | 124,800 |
| 2014/09/24 | 10,000 | 10,010 | 9,190 | 9,350 | 319,500 |
| 2014/09/22 | 10,280 | 10,390 | 10,140 | 10,180 | 44,900 |
| 2014/09/19 | 10,270 | 10,320 | 10,150 | 10,300 | 81,800 |
| 2014/09/18 | 10,220 | 10,300 | 10,080 | 10,200 | 85,400 |
| 2014/09/17 | 10,350 | 10,440 | 10,230 | 10,260 | 68,200 |
| 2014/09/16 | 10,600 | 10,700 | 10,330 | 10,400 | 114,600 |
| 2014/09/12 | 10,510 | 10,650 | 10,360 | 10,410 | 90,500 |
| 2014/09/11 | 10,450 | 10,700 | 10,370 | 10,590 | 114,600 |
| 2014/09/10 | 10,620 | 10,620 | 10,260 | 10,370 | 165,200 |
| 2014/09/09 | 10,750 | 10,910 | 10,590 | 10,680 | 121,700 |
| 2014/09/08 | 10,790 | 11,340 | 10,510 | 10,570 | 369,100 |
| 2014/09/05 | 10,600 | 10,800 | 10,260 | 10,660 | 145,500 |
| 2014/09/04 | 10,480 | 10,770 | 10,330 | 10,450 | 87,200 |
| 2014/09/03 | 10,390 | 10,690 | 10,240 | 10,610 | 111,400 |
| 2014/09/02 | 10,800 | 10,820 | 10,360 | 10,380 | 122,400 |
| 2014/09/01 | 10,830 | 10,830 | 10,570 | 10,750 | 85,700 |
| 2014/08/29 | 10,600 | 10,720 | 10,410 | 10,700 | 119,500 |
| 2014/08/28 | 10,920 | 10,990 | 10,570 | 10,750 | 225,000 |
| 2014/08/27 | 10,750 | 11,380 | 10,630 | 11,150 | 481,300 |
| 2014/08/26 | 11,820 | 11,980 | 10,560 | 10,710 | 641,800 |
| 2014/08/25 | 10,210 | 11,410 | 10,200 | 11,220 | 619,700 |
| 2014/08/22 | 10,120 | 10,350 | 10,040 | 10,220 | 126,200 |
| 2014/08/21 | 10,000 | 10,520 | 9,860 | 10,220 | 387,700 |
| 2014/08/20 | 10,930 | 10,950 | 10,260 | 10,260 | 388,300 |
| 2014/08/19 | 11,190 | 11,190 | 10,820 | 11,030 | 292,400 |
| 2014/08/18 | 11,130 | 11,240 | 10,680 | 10,990 | 313,600 |
| 2014/08/15 | 10,920 | 11,500 | 10,640 | 11,000 | 859,500 |
| 2014/08/14 | 10,410 | 11,860 | 10,000 | 10,760 | 2,095,900 |
| 2014/08/13 | 9,230 | 10,530 | 9,200 | 10,530 | 1,050,000 |
| 2014/08/12 | 9,750 | 10,090 | 8,930 | 9,030 | 893,400 |
| 2014/08/11 | 9,130 | 9,710 | 9,010 | 9,600 | 558,900 |
| 2014/08/08 | 9,000 | 9,120 | 8,400 | 8,880 | 337,000 |
| 2014/08/07 | 8,800 | 9,030 | 8,550 | 8,890 | 443,100 |
| 2014/08/06 | 8,510 | 8,860 | 8,060 | 8,670 | 470,300 |
| 2014/08/05 | 7,990 | 8,490 | 7,980 | 8,460 | 471,000 |
| 2014/08/04 | 7,780 | 7,870 | 7,680 | 7,850 | 108,700 |
| 2014/08/01 | 7,620 | 7,720 | 7,580 | 7,680 | 122,400 |
| 2014/07/31 | 8,070 | 8,130 | 7,750 | 7,770 | 151,100 |
| 2014/07/30 | 7,790 | 8,070 | 7,720 | 8,030 | 151,500 |
| 2014/07/29 | 7,680 | 7,800 | 7,620 | 7,790 | 82,100 |
| 2014/07/28 | 7,680 | 7,730 | 7,600 | 7,600 | 65,300 |
| 2014/07/25 | 7,820 | 7,890 | 7,760 | 7,770 | 48,000 |
| 2014/07/24 | 7,730 | 7,990 | 7,710 | 7,820 | 104,000 |
| 2014/07/23 | 7,580 | 7,880 | 7,470 | 7,790 | 112,400 |
| 2014/07/22 | 7,410 | 7,660 | 7,400 | 7,610 | 78,100 |
| 2014/07/18 | 7,370 | 7,530 | 7,360 | 7,460 | 86,900 |
| 2014/07/17 | 7,700 | 7,760 | 7,550 | 7,580 | 69,500 |
| 2014/07/16 | 7,860 | 7,890 | 7,690 | 7,720 | 122,900 |
| 2014/07/15 | 8,030 | 8,080 | 7,910 | 8,010 | 124,800 |
| 2014/07/14 | 7,850 | 8,030 | 7,730 | 7,890 | 191,400 |
| 2014/07/11 | 7,400 | 7,720 | 7,380 | 7,700 | 110,600 |
| 2014/07/10 | 7,660 | 7,770 | 7,460 | 7,470 | 135,200 |
| 2014/07/09 | 7,630 | 7,840 | 7,600 | 7,690 | 126,600 |
| 2014/07/08 | 7,830 | 7,860 | 7,750 | 7,790 | 107,400 |
| 2014/07/07 | 7,920 | 8,110 | 7,750 | 7,970 | 114,400 |
| 2014/07/04 | 8,100 | 8,140 | 7,910 | 7,950 | 120,600 |
| 2014/07/03 | 8,090 | 8,220 | 7,890 | 8,000 | 203,300 |
| 2014/07/02 | 8,570 | 8,600 | 8,130 | 8,190 | 215,700 |
| 2014/07/01 | 7,600 | 8,330 | 7,600 | 8,310 | 387,500 |
| 2014/06/30 | 7,690 | 8,050 | 7,680 | 8,030 | 199,400 |
| 2014/06/27 | 8,020 | 8,100 | 7,700 | 7,740 | 359,100 |
| 2014/06/26 | 8,600 | 8,730 | 8,160 | 8,260 | 299,800 |
| 2014/06/25 | 8,900 | 9,150 | 8,560 | 8,570 | 364,200 |
| 2014/06/24 | 8,660 | 8,960 | 8,560 | 8,860 | 323,300 |
| 2014/06/23 | 9,060 | 9,070 | 8,570 | 8,740 | 343,400 |
| 2014/06/20 | 8,780 | 9,340 | 8,560 | 8,810 | 813,500 |
| 2014/06/19 | 8,420 | 8,960 | 8,330 | 8,550 | 632,000 |
| 2014/06/18 | 8,510 | 8,680 | 8,300 | 8,350 | 244,800 |
| 2014/06/17 | 8,470 | 8,750 | 8,200 | 8,420 | 399,100 |
| 2014/06/16 | 7,650 | 8,980 | 7,600 | 8,600 | 1,350,900 |
| 2014/06/13 | 7,160 | 7,600 | 7,110 | 7,590 | 306,800 |
| 2014/06/12 | 7,030 | 7,380 | 7,030 | 7,240 | 140,700 |
| 2014/06/11 | 7,050 | 7,240 | 6,890 | 7,160 | 179,300 |
| 2014/06/10 | 7,550 | 7,550 | 7,050 | 7,150 | 217,400 |
| 2014/06/09 | 7,480 | 7,640 | 7,380 | 7,490 | 274,600 |
| 2014/06/06 | 6,980 | 7,330 | 6,980 | 7,330 | 161,700 |
| 2014/06/05 | 7,340 | 7,400 | 6,910 | 7,090 | 230,300 |
| 2014/06/04 | 7,310 | 7,450 | 7,130 | 7,430 | 195,700 |
| 2014/06/03 | 7,690 | 7,700 | 7,320 | 7,460 | 289,400 |
| 2014/06/02 | 7,540 | 7,750 | 7,380 | 7,480 | 390,100 |
| 2014/05/30 | 6,870 | 7,290 | 6,840 | 7,270 | 443,700 |
| 2014/05/29 | 6,780 | 6,820 | 6,650 | 6,710 | 235,700 |
| 2014/05/28 | 6,690 | 6,790 | 6,550 | 6,750 | 227,500 |
| 2014/05/27 | 6,320 | 6,860 | 6,300 | 6,500 | 432,400 |
| 2014/05/26 | 6,470 | 6,790 | 6,220 | 6,300 | 375,500 |
| 2014/05/23 | 6,030 | 6,440 | 5,940 | 6,170 | 259,700 |
| 2014/05/22 | 5,700 | 6,020 | 5,620 | 5,980 | 330,200 |
| 2014/05/21 | 5,180 | 5,480 | 5,170 | 5,480 | 156,200 |
| 2014/05/20 | 5,320 | 5,540 | 5,270 | 5,360 | 181,300 |
| 2014/05/19 | 5,830 | 5,840 | 5,260 | 5,280 | 209,400 |
| 2014/05/16 | 6,070 | 6,120 | 5,670 | 5,770 | 265,100 |
| 2014/05/15 | 5,940 | 6,330 | 5,920 | 6,290 | 168,600 |
| 2014/05/14 | 5,700 | 6,200 | 5,480 | 6,090 | 288,900 |
| 2014/05/13 | 5,960 | 6,220 | 5,760 | 5,900 | 277,700 |
| 2014/05/12 | 6,080 | 6,120 | 5,480 | 5,580 | 319,400 |
| 2014/05/09 | 6,170 | 6,270 | 6,090 | 6,110 | 131,900 |
| 2014/05/08 | 6,680 | 6,700 | 6,210 | 6,260 | 171,600 |
| 2014/05/07 | 6,730 | 6,760 | 6,450 | 6,520 | 177,200 |
| 2014/05/02 | 6,730 | 7,130 | 6,710 | 6,900 | 250,900 |
| 2014/05/01 | 6,210 | 6,850 | 6,010 | 6,790 | 491,100 |
| 2014/04/30 | 6,510 | 6,520 | 6,090 | 6,110 | 238,900 |
| 2014/04/28 | 6,880 | 6,900 | 6,440 | 6,530 | 207,200 |
| 2014/04/25 | 7,090 | 7,290 | 7,020 | 7,050 | 117,600 |
| 2014/04/24 | 7,260 | 7,340 | 7,130 | 7,140 | 85,600 |
| 2014/04/23 | 7,320 | 7,440 | 7,150 | 7,350 | 120,200 |
| 2014/04/22 | 7,510 | 7,600 | 7,080 | 7,200 | 166,500 |
| 2014/04/21 | 7,740 | 7,790 | 7,490 | 7,510 | 141,600 |
| 2014/04/18 | 7,750 | 7,850 | 7,550 | 7,730 | 116,800 |
| 2014/04/17 | 8,190 | 8,190 | 7,680 | 7,680 | 211,600 |
| 2014/04/16 | 7,420 | 8,140 | 7,410 | 8,070 | 244,000 |
| 2014/04/15 | 7,820 | 7,850 | 7,320 | 7,410 | 148,300 |
| 2014/04/14 | 7,710 | 7,980 | 7,620 | 7,690 | 116,500 |
| 2014/04/11 | 7,860 | 8,050 | 7,810 | 7,860 | 152,400 |
| 2014/04/10 | 8,700 | 8,830 | 8,140 | 8,210 | 175,400 |
| 2014/04/09 | 8,470 | 8,800 | 8,410 | 8,500 | 133,600 |
| 2014/04/08 | 8,330 | 9,020 | 8,240 | 8,620 | 432,800 |
| 2014/04/07 | 8,780 | 8,800 | 8,420 | 8,500 | 205,300 |
| 2014/04/04 | 9,050 | 9,170 | 8,810 | 9,080 | 137,900 |
| 2014/04/03 | 9,550 | 9,550 | 9,050 | 9,100 | 282,000 |
| 2014/04/02 | 9,180 | 9,780 | 8,530 | 9,460 | 855,400 |
| 2014/04/01 | 8,190 | 8,490 | 8,070 | 8,280 | 167,500 |
| 2014/03/31 | 8,430 | 8,560 | 7,930 | 8,070 | 182,500 |
| 2014/03/28 | 8,200 | 8,450 | 8,110 | 8,360 | 186,500 |
| 2014/03/27 | 7,650 | 8,350 | 7,530 | 8,190 | 190,700 |
| 2014/03/26 | 7,860 | 8,130 | 7,650 | 7,900 | 336,900 |
| 2014/03/25 | 8,670 | 8,750 | 8,100 | 8,160 | 200,400 |
| 2014/03/24 | 8,700 | 9,080 | 8,660 | 8,910 | 121,100 |
| 2014/03/20 | 9,420 | 9,530 | 8,790 | 8,930 | 196,400 |
| 2014/03/19 | 9,700 | 9,920 | 9,410 | 9,560 | 107,800 |
| 2014/03/18 | 9,640 | 9,790 | 9,550 | 9,600 | 75,600 |
| 2014/03/17 | 9,530 | 9,730 | 9,260 | 9,370 | 105,200 |
| 2014/03/14 | 9,610 | 9,850 | 9,500 | 9,670 | 129,200 |
| 2014/03/13 | 10,210 | 10,290 | 9,960 | 10,010 | 99,600 |
| 2014/03/12 | 10,360 | 10,630 | 10,150 | 10,250 | 95,600 |
| 2014/03/11 | 10,760 | 10,850 | 10,270 | 10,450 | 162,300 |
| 2014/03/10 | 10,290 | 10,790 | 10,250 | 10,680 | 186,200 |
| 2014/03/07 | 10,270 | 10,470 | 9,910 | 10,280 | 323,500 |
| 2014/03/06 | 9,810 | 10,240 | 9,790 | 9,980 | 231,600 |
| 2014/03/05 | 9,480 | 9,700 | 9,420 | 9,540 | 118,300 |
| 2014/03/04 | 9,170 | 9,450 | 9,100 | 9,280 | 142,600 |
| 2014/03/03 | 9,900 | 9,920 | 9,350 | 9,470 | 198,600 |
| 2014/02/28 | 9,950 | 10,170 | 9,900 | 10,040 | 102,600 |
| 2014/02/27 | 10,090 | 10,120 | 9,860 | 9,960 | 140,300 |
| 2014/02/26 | 10,140 | 10,280 | 10,050 | 10,090 | 110,400 |
| 2014/02/25 | 10,200 | 10,350 | 10,130 | 10,170 | 97,700 |
| 2014/02/24 | 10,130 | 10,350 | 10,020 | 10,140 | 123,300 |
| 2014/02/21 | 10,140 | 10,240 | 9,990 | 10,110 | 97,700 |
| 2014/02/20 | 10,190 | 10,300 | 9,920 | 9,990 | 125,200 |
| 2014/02/19 | 10,250 | 10,650 | 10,110 | 10,250 | 184,400 |
| 2014/02/18 | 10,350 | 10,390 | 9,970 | 10,260 | 153,500 |
| 2014/02/17 | 9,960 | 10,350 | 9,430 | 10,230 | 238,200 |
| 2014/02/14 | 10,080 | 10,370 | 9,750 | 9,920 | 246,300 |
| 2014/02/13 | 10,650 | 10,770 | 10,020 | 10,080 | 353,200 |
| 2014/02/12 | 10,850 | 11,110 | 10,670 | 10,950 | 268,200 |
| 2014/02/10 | 10,190 | 10,740 | 10,030 | 10,440 | 266,100 |
| 2014/02/07 | 10,430 | 10,610 | 9,810 | 10,190 | 265,500 |
| 2014/02/06 | 9,500 | 10,410 | 9,500 | 10,040 | 405,700 |
| 2014/02/05 | 10,200 | 10,490 | 9,110 | 9,550 | 440,600 |
| 2014/02/04 | 8,980 | 9,700 | 8,230 | 9,700 | 1,249,300 |
| 2014/02/03 | 12,500 | 12,590 | 11,100 | 11,230 | 300,900 |
| 2014/01/31 | 13,100 | 13,580 | 12,710 | 12,850 | 209,700 |
| 2014/01/30 | 13,600 | 13,820 | 12,860 | 13,060 | 234,600 |
| 2014/01/29 | 13,100 | 13,380 | 13,030 | 13,210 | 107,000 |
| 2014/01/28 | 12,870 | 13,250 | 12,690 | 12,860 | 151,300 |
| 2014/01/27 | 13,000 | 13,150 | 12,710 | 12,760 | 221,500 |
| 2014/01/24 | 13,340 | 13,800 | 13,310 | 13,500 | 162,000 |
| 2014/01/23 | 14,000 | 14,150 | 13,500 | 13,620 | 309,300 |
| 2014/01/22 | 13,370 | 13,940 | 13,350 | 13,810 | 268,800 |
| 2014/01/21 | 13,610 | 13,740 | 13,370 | 13,400 | 189,000 |
| 2014/01/20 | 13,700 | 13,810 | 13,580 | 13,650 | 120,400 |
| 2014/01/17 | 13,960 | 14,020 | 13,660 | 13,710 | 208,500 |
| 2014/01/16 | 14,150 | 14,730 | 13,730 | 13,890 | 1,115,800 |
| 2014/01/15 | 13,600 | 14,080 | 13,380 | 13,430 | 319,700 |
| 2014/01/14 | 13,240 | 13,620 | 13,180 | 13,350 | 149,900 |
| 2014/01/10 | 13,930 | 14,150 | 13,650 | 13,680 | 301,600 |
| 2014/01/09 | 13,550 | 14,000 | 13,410 | 13,960 | 245,700 |
| 2014/01/08 | 13,410 | 13,880 | 13,270 | 13,740 | 202,900 |
| 2014/01/07 | 13,520 | 13,930 | 13,230 | 13,360 | 205,000 |
| 2014/01/06 | 14,050 | 14,230 | 13,690 | 13,730 | 411,500 |