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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,600 | 5,600 | 5,520 | 5,600 | 384,700 |
| 2019/12/27 | 5,640 | 5,680 | 5,610 | 5,620 | 318,700 |
| 2019/12/26 | 5,550 | 5,680 | 5,550 | 5,660 | 610,300 |
| 2019/12/25 | 5,650 | 5,690 | 5,610 | 5,640 | 560,700 |
| 2019/12/24 | 5,500 | 5,600 | 5,490 | 5,590 | 770,100 |
| 2019/12/23 | 5,400 | 5,490 | 5,380 | 5,450 | 681,400 |
| 2019/12/20 | 5,270 | 5,460 | 5,240 | 5,450 | 983,300 |
| 2019/12/19 | 5,130 | 5,260 | 5,130 | 5,250 | 360,800 |
| 2019/12/18 | 5,250 | 5,280 | 5,140 | 5,190 | 531,800 |
| 2019/12/17 | 5,080 | 5,240 | 5,070 | 5,210 | 529,200 |
| 2019/12/16 | 5,070 | 5,120 | 5,040 | 5,060 | 242,200 |
| 2019/12/13 | 5,100 | 5,120 | 5,000 | 5,020 | 640,200 |
| 2019/12/12 | 5,100 | 5,100 | 5,030 | 5,090 | 370,700 |
| 2019/12/11 | 5,160 | 5,160 | 5,070 | 5,130 | 408,900 |
| 2019/12/10 | 5,100 | 5,160 | 5,090 | 5,150 | 270,500 |
| 2019/12/09 | 5,160 | 5,160 | 5,040 | 5,120 | 333,000 |
| 2019/12/06 | 5,000 | 5,100 | 4,985 | 5,100 | 237,800 |
| 2019/12/05 | 5,070 | 5,080 | 5,010 | 5,040 | 300,900 |
| 2019/12/04 | 5,100 | 5,130 | 5,050 | 5,060 | 355,900 |
| 2019/12/03 | 5,070 | 5,180 | 5,070 | 5,150 | 285,900 |
| 2019/12/02 | 5,120 | 5,190 | 5,100 | 5,110 | 504,800 |
| 2019/11/29 | 5,120 | 5,170 | 5,010 | 5,030 | 439,800 |
| 2019/11/28 | 5,100 | 5,130 | 5,060 | 5,110 | 349,400 |
| 2019/11/27 | 5,050 | 5,070 | 5,020 | 5,050 | 275,300 |
| 2019/11/26 | 5,040 | 5,080 | 5,010 | 5,040 | 515,200 |
| 2019/11/25 | 4,920 | 4,995 | 4,885 | 4,965 | 437,900 |
| 2019/11/22 | 4,905 | 4,945 | 4,870 | 4,880 | 612,700 |
| 2019/11/21 | 5,070 | 5,070 | 4,865 | 4,930 | 942,800 |
| 2019/11/20 | 5,050 | 5,160 | 5,050 | 5,120 | 752,700 |
| 2019/11/19 | 4,915 | 5,080 | 4,860 | 5,040 | 1,389,200 |
| 2019/11/18 | 4,660 | 4,795 | 4,645 | 4,705 | 837,900 |
| 2019/11/15 | 4,700 | 4,775 | 4,585 | 4,655 | 1,304,800 |
| 2019/11/14 | 4,875 | 5,010 | 4,730 | 4,740 | 1,313,000 |
| 2019/11/13 | 5,130 | 5,240 | 4,905 | 4,905 | 1,277,200 |
| 2019/11/12 | 5,210 | 5,240 | 5,150 | 5,210 | 761,800 |
| 2019/11/11 | 5,340 | 5,390 | 5,250 | 5,290 | 601,900 |
| 2019/11/08 | 5,180 | 5,280 | 5,110 | 5,280 | 1,410,700 |
| 2019/11/07 | 5,360 | 5,440 | 5,020 | 5,100 | 2,177,400 |
| 2019/11/06 | 5,410 | 5,430 | 5,310 | 5,310 | 820,300 |
| 2019/11/05 | 5,510 | 5,540 | 5,420 | 5,430 | 669,200 |
| 2019/11/01 | 5,420 | 5,490 | 5,410 | 5,490 | 421,500 |
| 2019/10/31 | 5,410 | 5,490 | 5,400 | 5,460 | 557,700 |
| 2019/10/30 | 5,400 | 5,480 | 5,370 | 5,440 | 855,300 |
| 2019/10/29 | 5,360 | 5,400 | 5,300 | 5,330 | 540,400 |
| 2019/10/28 | 5,300 | 5,370 | 5,270 | 5,320 | 418,200 |
| 2019/10/25 | 5,240 | 5,340 | 5,220 | 5,320 | 631,200 |
| 2019/10/24 | 5,200 | 5,260 | 5,150 | 5,160 | 522,300 |
| 2019/10/23 | 4,975 | 5,190 | 4,975 | 5,170 | 821,400 |
| 2019/10/21 | 4,945 | 5,000 | 4,920 | 4,935 | 427,900 |
| 2019/10/18 | 4,940 | 5,050 | 4,940 | 4,970 | 519,900 |
| 2019/10/17 | 4,940 | 4,970 | 4,915 | 4,925 | 424,300 |
| 2019/10/16 | 4,990 | 5,040 | 4,920 | 4,940 | 413,800 |
| 2019/10/15 | 4,995 | 5,010 | 4,900 | 4,910 | 797,900 |
| 2019/10/11 | 4,970 | 4,990 | 4,910 | 4,925 | 549,300 |
| 2019/10/10 | 5,100 | 5,100 | 4,930 | 4,930 | 763,300 |
| 2019/10/09 | 5,070 | 5,150 | 5,050 | 5,130 | 397,300 |
| 2019/10/08 | 5,050 | 5,170 | 5,020 | 5,170 | 565,900 |
| 2019/10/07 | 4,915 | 5,030 | 4,900 | 5,030 | 651,700 |
| 2019/10/04 | 4,925 | 4,925 | 4,835 | 4,890 | 855,200 |
| 2019/10/03 | 5,010 | 5,050 | 4,905 | 4,910 | 1,024,300 |
| 2019/10/02 | 5,220 | 5,220 | 5,090 | 5,090 | 710,000 |
| 2019/10/01 | 5,130 | 5,260 | 5,080 | 5,240 | 584,900 |
| 2019/09/30 | 5,110 | 5,150 | 5,100 | 5,130 | 520,900 |
| 2019/09/27 | 5,200 | 5,220 | 5,090 | 5,150 | 531,000 |
| 2019/09/26 | 5,280 | 5,300 | 5,160 | 5,180 | 641,800 |
| 2019/09/25 | 5,280 | 5,330 | 5,220 | 5,260 | 381,600 |
| 2019/09/24 | 5,420 | 5,480 | 5,310 | 5,340 | 505,100 |
| 2019/09/20 | 5,550 | 5,570 | 5,370 | 5,400 | 630,200 |
| 2019/09/19 | 5,530 | 5,540 | 5,430 | 5,460 | 608,900 |
| 2019/09/18 | 5,340 | 5,470 | 5,320 | 5,470 | 569,600 |
| 2019/09/17 | 5,180 | 5,400 | 5,170 | 5,380 | 744,400 |
| 2019/09/13 | 5,050 | 5,160 | 5,030 | 5,160 | 1,400,700 |
| 2019/09/12 | 5,180 | 5,210 | 5,120 | 5,120 | 838,300 |
| 2019/09/11 | 5,100 | 5,240 | 5,020 | 5,200 | 893,100 |
| 2019/09/10 | 5,400 | 5,400 | 5,140 | 5,140 | 1,101,300 |
| 2019/09/09 | 5,450 | 5,500 | 5,430 | 5,470 | 274,400 |
| 2019/09/06 | 5,530 | 5,530 | 5,470 | 5,470 | 337,200 |
| 2019/09/05 | 5,470 | 5,560 | 5,440 | 5,530 | 406,500 |
| 2019/09/04 | 5,490 | 5,520 | 5,450 | 5,460 | 323,800 |
| 2019/09/03 | 5,490 | 5,540 | 5,470 | 5,520 | 330,800 |
| 2019/09/02 | 5,570 | 5,610 | 5,480 | 5,490 | 445,300 |
| 2019/08/30 | 5,470 | 5,580 | 5,450 | 5,570 | 671,200 |
| 2019/08/29 | 5,610 | 5,650 | 5,480 | 5,500 | 1,677,600 |
| 2019/08/28 | 5,650 | 5,730 | 5,550 | 5,600 | 664,900 |
| 2019/08/27 | 5,820 | 5,820 | 5,650 | 5,670 | 713,500 |
| 2019/08/26 | 5,710 | 5,830 | 5,690 | 5,800 | 563,100 |
| 2019/08/23 | 5,780 | 5,880 | 5,780 | 5,860 | 447,200 |
| 2019/08/22 | 5,810 | 5,840 | 5,760 | 5,810 | 603,400 |
| 2019/08/21 | 5,790 | 5,820 | 5,740 | 5,800 | 409,600 |
| 2019/08/20 | 5,680 | 5,800 | 5,670 | 5,790 | 490,300 |
| 2019/08/19 | 5,770 | 5,770 | 5,620 | 5,640 | 435,100 |
| 2019/08/16 | 5,640 | 5,790 | 5,630 | 5,670 | 707,800 |
| 2019/08/15 | 5,550 | 5,630 | 5,540 | 5,620 | 644,900 |
| 2019/08/14 | 5,650 | 5,710 | 5,590 | 5,690 | 625,100 |
| 2019/08/13 | 5,760 | 5,790 | 5,590 | 5,590 | 983,400 |
| 2019/08/09 | 5,810 | 5,850 | 5,710 | 5,800 | 845,500 |
| 2019/08/08 | 5,990 | 6,000 | 5,850 | 5,850 | 1,015,000 |
| 2019/08/07 | 6,010 | 6,030 | 5,900 | 6,000 | 617,900 |
| 2019/08/06 | 5,830 | 6,050 | 5,810 | 6,000 | 672,200 |
| 2019/08/05 | 6,070 | 6,100 | 5,920 | 6,040 | 977,300 |
| 2019/08/02 | 6,080 | 6,240 | 6,080 | 6,170 | 995,100 |
| 2019/08/01 | 6,050 | 6,150 | 6,040 | 6,140 | 445,400 |
| 2019/07/31 | 6,030 | 6,130 | 6,020 | 6,110 | 546,100 |
| 2019/07/30 | 5,990 | 6,100 | 5,960 | 6,070 | 716,600 |
| 2019/07/29 | 5,900 | 6,000 | 5,890 | 5,970 | 390,500 |
| 2019/07/26 | 5,890 | 5,940 | 5,830 | 5,880 | 394,500 |
| 2019/07/25 | 5,970 | 5,990 | 5,900 | 5,920 | 372,700 |
| 2019/07/24 | 5,910 | 5,950 | 5,880 | 5,920 | 388,200 |
| 2019/07/23 | 5,790 | 5,890 | 5,750 | 5,880 | 374,600 |
| 2019/07/22 | 5,800 | 5,830 | 5,730 | 5,780 | 508,700 |
| 2019/07/19 | 5,830 | 5,930 | 5,830 | 5,880 | 631,500 |
| 2019/07/18 | 5,780 | 5,810 | 5,740 | 5,770 | 530,200 |
| 2019/07/17 | 5,630 | 5,740 | 5,600 | 5,730 | 507,700 |
| 2019/07/16 | 5,560 | 5,730 | 5,510 | 5,710 | 460,000 |
| 2019/07/12 | 5,610 | 5,660 | 5,530 | 5,590 | 420,200 |
| 2019/07/11 | 5,630 | 5,670 | 5,580 | 5,630 | 366,400 |
| 2019/07/10 | 5,570 | 5,670 | 5,540 | 5,630 | 470,300 |
| 2019/07/09 | 5,780 | 5,790 | 5,590 | 5,630 | 562,500 |
| 2019/07/08 | 5,850 | 5,860 | 5,700 | 5,710 | 577,500 |
| 2019/07/05 | 5,910 | 5,920 | 5,800 | 5,920 | 453,000 |
| 2019/07/04 | 5,870 | 5,950 | 5,870 | 5,930 | 567,200 |
| 2019/07/03 | 5,830 | 5,870 | 5,730 | 5,800 | 553,800 |
| 2019/07/02 | 5,730 | 5,850 | 5,710 | 5,820 | 643,400 |
| 2019/07/01 | 5,640 | 5,720 | 5,580 | 5,700 | 657,500 |
| 2019/06/28 | 5,400 | 5,520 | 5,380 | 5,510 | 748,900 |
| 2019/06/27 | 5,350 | 5,360 | 5,250 | 5,360 | 475,000 |
| 2019/06/26 | 5,400 | 5,450 | 5,360 | 5,380 | 438,000 |
| 2019/06/25 | 5,450 | 5,540 | 5,420 | 5,450 | 411,400 |
| 2019/06/24 | 5,380 | 5,520 | 5,370 | 5,490 | 490,800 |
| 2019/06/21 | 5,680 | 5,690 | 5,340 | 5,380 | 1,049,300 |
| 2019/06/20 | 5,650 | 5,730 | 5,620 | 5,640 | 624,600 |
| 2019/06/19 | 5,630 | 5,630 | 5,550 | 5,610 | 594,800 |
| 2019/06/18 | 5,550 | 5,680 | 5,520 | 5,540 | 740,700 |
| 2019/06/17 | 5,740 | 5,760 | 5,550 | 5,570 | 805,500 |
| 2019/06/14 | 5,700 | 5,760 | 5,650 | 5,760 | 517,400 |
| 2019/06/13 | 5,780 | 5,810 | 5,680 | 5,720 | 676,200 |
| 2019/06/12 | 5,870 | 5,900 | 5,800 | 5,800 | 563,800 |
| 2019/06/11 | 5,830 | 5,890 | 5,800 | 5,890 | 625,300 |
| 2019/06/10 | 5,830 | 5,880 | 5,780 | 5,880 | 575,200 |
| 2019/06/07 | 5,700 | 5,780 | 5,650 | 5,740 | 740,300 |
| 2019/06/06 | 5,530 | 5,640 | 5,500 | 5,630 | 901,500 |
| 2019/06/05 | 5,370 | 5,520 | 5,360 | 5,490 | 827,100 |
| 2019/06/04 | 5,350 | 5,400 | 5,180 | 5,210 | 607,100 |
| 2019/06/03 | 5,300 | 5,390 | 5,270 | 5,340 | 600,400 |
| 2019/05/31 | 5,300 | 5,450 | 5,300 | 5,410 | 800,500 |
| 2019/05/30 | 5,420 | 5,420 | 5,230 | 5,330 | 837,900 |
| 2019/05/29 | 5,440 | 5,470 | 5,330 | 5,400 | 895,600 |
| 2019/05/28 | 5,520 | 5,580 | 5,360 | 5,500 | 6,640,000 |
| 2019/05/27 | 5,260 | 5,340 | 5,170 | 5,330 | 903,200 |
| 2019/05/24 | 5,440 | 5,500 | 5,270 | 5,300 | 1,009,400 |
| 2019/05/23 | 5,500 | 5,530 | 5,450 | 5,510 | 764,200 |
| 2019/05/22 | 5,500 | 5,600 | 5,430 | 5,440 | 785,000 |
| 2019/05/21 | 5,460 | 5,550 | 5,390 | 5,440 | 888,500 |
| 2019/05/20 | 5,660 | 5,730 | 5,510 | 5,510 | 749,200 |
| 2019/05/17 | 5,760 | 5,790 | 5,640 | 5,700 | 728,600 |
| 2019/05/16 | 5,590 | 5,710 | 5,560 | 5,660 | 818,800 |
| 2019/05/15 | 5,740 | 5,740 | 5,560 | 5,560 | 1,007,900 |
| 2019/05/14 | 5,580 | 5,680 | 5,510 | 5,570 | 1,609,700 |
| 2019/05/13 | 5,890 | 5,900 | 5,680 | 5,680 | 1,203,500 |
| 2019/05/10 | 5,800 | 6,020 | 5,780 | 5,850 | 934,100 |
| 2019/05/09 | 6,080 | 6,120 | 5,850 | 5,900 | 988,300 |
| 2019/05/08 | 6,100 | 6,100 | 6,040 | 6,080 | 624,900 |
| 2019/05/07 | 6,060 | 6,200 | 6,030 | 6,140 | 816,000 |
| 2019/04/26 | 5,950 | 6,010 | 5,890 | 5,990 | 632,500 |
| 2019/04/25 | 5,970 | 6,010 | 5,920 | 5,950 | 514,700 |
| 2019/04/24 | 5,980 | 6,060 | 5,870 | 5,920 | 997,800 |
| 2019/04/23 | 5,850 | 5,890 | 5,730 | 5,880 | 852,900 |
| 2019/04/22 | 5,990 | 6,070 | 5,920 | 5,970 | 720,100 |
| 2019/04/19 | 5,850 | 5,950 | 5,820 | 5,950 | 716,900 |
| 2019/04/18 | 5,890 | 5,900 | 5,780 | 5,790 | 706,000 |
| 2019/04/17 | 5,860 | 5,940 | 5,850 | 5,940 | 681,800 |
| 2019/04/16 | 5,850 | 5,920 | 5,790 | 5,870 | 867,100 |
| 2019/04/15 | 5,760 | 5,870 | 5,750 | 5,790 | 851,800 |
| 2019/04/12 | 5,640 | 5,710 | 5,480 | 5,690 | 1,108,400 |
| 2019/04/11 | 5,700 | 5,880 | 5,650 | 5,660 | 1,707,600 |
| 2019/04/10 | 5,490 | 5,690 | 5,470 | 5,640 | 1,135,500 |
| 2019/04/09 | 5,440 | 5,600 | 5,390 | 5,590 | 1,028,900 |
| 2019/04/08 | 5,320 | 5,440 | 5,310 | 5,410 | 548,400 |
| 2019/04/05 | 5,280 | 5,340 | 5,250 | 5,320 | 524,400 |
| 2019/04/04 | 5,300 | 5,360 | 5,280 | 5,300 | 652,700 |
| 2019/04/03 | 5,220 | 5,360 | 5,210 | 5,320 | 678,400 |
| 2019/04/02 | 5,420 | 5,420 | 5,140 | 5,200 | 1,009,300 |
| 2019/04/01 | 5,500 | 5,530 | 5,380 | 5,380 | 946,600 |
| 2019/03/29 | 5,400 | 5,440 | 5,350 | 5,430 | 577,200 |
| 2019/03/28 | 5,210 | 5,430 | 5,180 | 5,390 | 970,100 |
| 2019/03/27 | 5,310 | 5,400 | 5,230 | 5,240 | 1,076,600 |
| 2019/03/26 | 5,310 | 5,380 | 5,290 | 5,310 | 923,800 |
| 2019/03/25 | 5,200 | 5,280 | 5,170 | 5,270 | 650,300 |
| 2019/03/22 | 5,350 | 5,380 | 5,310 | 5,350 | 481,800 |
| 2019/03/20 | 5,380 | 5,400 | 5,330 | 5,400 | 405,600 |
| 2019/03/19 | 5,440 | 5,440 | 5,340 | 5,410 | 438,500 |
| 2019/03/18 | 5,490 | 5,520 | 5,410 | 5,470 | 491,900 |
| 2019/03/15 | 5,420 | 5,470 | 5,370 | 5,440 | 605,000 |
| 2019/03/14 | 5,480 | 5,480 | 5,340 | 5,360 | 478,800 |
| 2019/03/13 | 5,450 | 5,460 | 5,370 | 5,440 | 383,800 |
| 2019/03/12 | 5,390 | 5,480 | 5,370 | 5,440 | 628,800 |
| 2019/03/11 | 5,370 | 5,390 | 5,270 | 5,330 | 590,500 |
| 2019/03/08 | 5,320 | 5,350 | 5,270 | 5,330 | 762,200 |
| 2019/03/07 | 5,470 | 5,510 | 5,380 | 5,420 | 833,300 |
| 2019/03/06 | 5,460 | 5,560 | 5,460 | 5,530 | 889,300 |
| 2019/03/05 | 5,400 | 5,480 | 5,360 | 5,480 | 478,900 |
| 2019/03/04 | 5,490 | 5,520 | 5,410 | 5,450 | 705,200 |
| 2019/03/01 | 5,320 | 5,470 | 5,320 | 5,430 | 822,200 |
| 2019/02/28 | 5,270 | 5,300 | 5,210 | 5,290 | 577,900 |
| 2019/02/27 | 5,150 | 5,350 | 5,130 | 5,270 | 862,200 |
| 2019/02/26 | 5,150 | 5,220 | 5,050 | 5,110 | 744,400 |
| 2019/02/25 | 5,100 | 5,180 | 5,060 | 5,110 | 854,500 |
| 2019/02/22 | 5,040 | 5,090 | 5,000 | 5,050 | 516,600 |
| 2019/02/21 | 5,130 | 5,150 | 5,020 | 5,080 | 661,800 |
| 2019/02/20 | 5,070 | 5,120 | 5,010 | 5,060 | 455,200 |
| 2019/02/19 | 4,990 | 5,090 | 4,985 | 5,040 | 616,900 |
| 2019/02/18 | 5,050 | 5,120 | 5,000 | 5,030 | 912,900 |
| 2019/02/15 | 4,825 | 4,950 | 4,740 | 4,935 | 807,300 |
| 2019/02/14 | 4,800 | 4,935 | 4,760 | 4,870 | 1,153,700 |
| 2019/02/13 | 4,760 | 4,790 | 4,720 | 4,775 | 612,400 |
| 2019/02/12 | 4,700 | 4,735 | 4,680 | 4,700 | 678,800 |
| 2019/02/08 | 4,660 | 4,685 | 4,525 | 4,565 | 855,500 |
| 2019/02/07 | 4,765 | 4,815 | 4,705 | 4,745 | 750,200 |
| 2019/02/06 | 4,700 | 4,755 | 4,685 | 4,740 | 712,700 |
| 2019/02/05 | 4,700 | 4,725 | 4,650 | 4,720 | 807,400 |
| 2019/02/04 | 4,650 | 4,755 | 4,645 | 4,730 | 883,800 |
| 2019/02/01 | 4,605 | 4,630 | 4,555 | 4,610 | 565,800 |
| 2019/01/31 | 4,570 | 4,690 | 4,550 | 4,635 | 1,110,100 |
| 2019/01/30 | 4,525 | 4,540 | 4,420 | 4,505 | 1,771,300 |
| 2019/01/29 | 4,495 | 4,655 | 4,470 | 4,640 | 727,300 |
| 2019/01/28 | 4,515 | 4,580 | 4,495 | 4,525 | 544,400 |
| 2019/01/25 | 4,550 | 4,610 | 4,490 | 4,520 | 832,100 |
| 2019/01/24 | 4,420 | 4,570 | 4,330 | 4,560 | 1,453,300 |
| 2019/01/23 | 4,320 | 4,405 | 4,215 | 4,245 | 938,700 |
| 2019/01/22 | 4,375 | 4,450 | 4,320 | 4,340 | 620,000 |
| 2019/01/21 | 4,535 | 4,545 | 4,350 | 4,370 | 662,300 |
| 2019/01/18 | 4,490 | 4,555 | 4,470 | 4,485 | 645,300 |
| 2019/01/17 | 4,475 | 4,535 | 4,435 | 4,485 | 575,100 |
| 2019/01/16 | 4,405 | 4,505 | 4,395 | 4,470 | 714,500 |
| 2019/01/15 | 4,375 | 4,535 | 4,370 | 4,385 | 855,800 |
| 2019/01/11 | 4,620 | 4,650 | 4,460 | 4,485 | 639,900 |
| 2019/01/10 | 4,605 | 4,745 | 4,510 | 4,520 | 1,183,900 |
| 2019/01/09 | 4,520 | 4,645 | 4,470 | 4,605 | 1,138,100 |
| 2019/01/08 | 4,480 | 4,660 | 4,415 | 4,485 | 1,111,000 |
| 2019/01/07 | 4,430 | 4,495 | 4,385 | 4,410 | 867,400 |
| 2019/01/04 | 4,240 | 4,385 | 4,230 | 4,260 | 923,100 |