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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,260 | 5,280 | 5,190 | 5,240 | 263,800 |
| 2020/12/29 | 5,250 | 5,320 | 5,190 | 5,320 | 307,700 |
| 2020/12/28 | 5,340 | 5,370 | 5,240 | 5,270 | 280,900 |
| 2020/12/25 | 5,410 | 5,410 | 5,290 | 5,310 | 176,300 |
| 2020/12/24 | 5,390 | 5,410 | 5,310 | 5,410 | 251,200 |
| 2020/12/23 | 5,310 | 5,380 | 5,290 | 5,360 | 362,400 |
| 2020/12/22 | 5,380 | 5,400 | 5,270 | 5,300 | 315,400 |
| 2020/12/21 | 5,430 | 5,450 | 5,340 | 5,360 | 335,000 |
| 2020/12/18 | 5,430 | 5,470 | 5,330 | 5,420 | 545,400 |
| 2020/12/17 | 5,300 | 5,360 | 5,260 | 5,330 | 367,400 |
| 2020/12/16 | 5,480 | 5,490 | 5,330 | 5,330 | 407,700 |
| 2020/12/15 | 5,480 | 5,510 | 5,420 | 5,430 | 459,000 |
| 2020/12/14 | 5,490 | 5,510 | 5,390 | 5,390 | 316,300 |
| 2020/12/11 | 5,430 | 5,530 | 5,420 | 5,510 | 384,600 |
| 2020/12/10 | 5,250 | 5,430 | 5,220 | 5,430 | 402,100 |
| 2020/12/09 | 5,290 | 5,340 | 5,230 | 5,320 | 302,600 |
| 2020/12/08 | 5,250 | 5,250 | 5,150 | 5,210 | 402,300 |
| 2020/12/07 | 5,420 | 5,450 | 5,270 | 5,320 | 389,500 |
| 2020/12/04 | 5,520 | 5,540 | 5,370 | 5,420 | 379,500 |
| 2020/12/03 | 5,420 | 5,620 | 5,420 | 5,550 | 506,700 |
| 2020/12/02 | 5,400 | 5,530 | 5,370 | 5,440 | 625,400 |
| 2020/12/01 | 5,290 | 5,520 | 5,280 | 5,490 | 961,400 |
| 2020/11/30 | 5,180 | 5,330 | 5,160 | 5,320 | 1,124,500 |
| 2020/11/27 | 5,020 | 5,180 | 5,010 | 5,180 | 1,452,500 |
| 2020/11/26 | 4,985 | 5,060 | 4,935 | 5,020 | 382,300 |
| 2020/11/25 | 4,970 | 5,090 | 4,940 | 5,010 | 768,800 |
| 2020/11/24 | 4,905 | 4,935 | 4,800 | 4,850 | 532,400 |
| 2020/11/20 | 4,705 | 4,800 | 4,675 | 4,800 | 419,500 |
| 2020/11/19 | 4,800 | 4,810 | 4,680 | 4,795 | 595,100 |
| 2020/11/18 | 4,775 | 4,885 | 4,760 | 4,805 | 484,400 |
| 2020/11/17 | 5,060 | 5,070 | 4,740 | 4,775 | 822,200 |
| 2020/11/16 | 5,220 | 5,240 | 5,090 | 5,100 | 396,200 |
| 2020/11/13 | 5,140 | 5,220 | 5,060 | 5,180 | 547,300 |
| 2020/11/12 | 5,140 | 5,200 | 5,100 | 5,140 | 381,200 |
| 2020/11/11 | 5,090 | 5,160 | 5,060 | 5,120 | 443,300 |
| 2020/11/10 | 5,070 | 5,140 | 5,000 | 5,040 | 493,100 |
| 2020/11/09 | 5,080 | 5,100 | 5,010 | 5,080 | 342,400 |
| 2020/11/06 | 5,100 | 5,150 | 5,000 | 5,020 | 525,300 |
| 2020/11/05 | 5,000 | 5,100 | 4,980 | 5,090 | 479,400 |
| 2020/11/04 | 4,970 | 4,995 | 4,885 | 4,970 | 555,200 |
| 2020/11/02 | 4,850 | 4,925 | 4,835 | 4,910 | 363,500 |
| 2020/10/30 | 4,875 | 4,905 | 4,820 | 4,825 | 394,700 |
| 2020/10/29 | 4,780 | 4,905 | 4,780 | 4,905 | 301,300 |
| 2020/10/28 | 4,800 | 4,855 | 4,765 | 4,820 | 253,400 |
| 2020/10/27 | 4,740 | 4,820 | 4,685 | 4,800 | 256,800 |
| 2020/10/26 | 4,840 | 4,910 | 4,755 | 4,755 | 395,800 |
| 2020/10/23 | 4,765 | 4,860 | 4,730 | 4,855 | 355,500 |
| 2020/10/22 | 4,890 | 4,890 | 4,750 | 4,835 | 406,300 |
| 2020/10/21 | 4,900 | 5,020 | 4,900 | 4,905 | 363,300 |
| 2020/10/20 | 4,910 | 4,960 | 4,875 | 4,880 | 367,100 |
| 2020/10/19 | 4,990 | 5,010 | 4,875 | 4,940 | 460,200 |
| 2020/10/16 | 5,020 | 5,090 | 4,970 | 4,985 | 274,500 |
| 2020/10/15 | 5,070 | 5,140 | 5,020 | 5,070 | 310,800 |
| 2020/10/14 | 5,070 | 5,180 | 5,060 | 5,110 | 516,900 |
| 2020/10/13 | 4,960 | 5,060 | 4,935 | 5,030 | 369,600 |
| 2020/10/12 | 4,890 | 4,955 | 4,885 | 4,925 | 218,400 |
| 2020/10/09 | 4,900 | 4,940 | 4,860 | 4,890 | 361,700 |
| 2020/10/08 | 4,880 | 4,940 | 4,835 | 4,865 | 329,800 |
| 2020/10/07 | 4,835 | 4,865 | 4,785 | 4,850 | 325,300 |
| 2020/10/06 | 4,800 | 4,925 | 4,780 | 4,830 | 434,200 |
| 2020/10/05 | 4,785 | 4,815 | 4,700 | 4,775 | 349,900 |
| 2020/10/02 | 4,865 | 4,910 | 4,645 | 4,715 | 850,800 |
| 2020/09/30 | 4,950 | 5,160 | 4,905 | 4,920 | 1,265,300 |
| 2020/09/29 | 4,700 | 4,905 | 4,675 | 4,890 | 1,108,400 |
| 2020/09/28 | 4,515 | 4,740 | 4,510 | 4,740 | 963,300 |
| 2020/09/25 | 4,290 | 4,485 | 4,275 | 4,470 | 541,600 |
| 2020/09/24 | 4,300 | 4,375 | 4,270 | 4,305 | 402,700 |
| 2020/09/23 | 4,390 | 4,400 | 4,340 | 4,350 | 464,200 |
| 2020/09/18 | 4,390 | 4,410 | 4,355 | 4,405 | 450,400 |
| 2020/09/17 | 4,370 | 4,435 | 4,335 | 4,390 | 522,100 |
| 2020/09/16 | 4,310 | 4,440 | 4,310 | 4,440 | 390,600 |
| 2020/09/15 | 4,345 | 4,350 | 4,275 | 4,300 | 314,100 |
| 2020/09/14 | 4,275 | 4,370 | 4,255 | 4,335 | 320,900 |
| 2020/09/11 | 4,270 | 4,290 | 4,210 | 4,260 | 419,000 |
| 2020/09/10 | 4,245 | 4,275 | 4,230 | 4,250 | 366,800 |
| 2020/09/09 | 4,250 | 4,285 | 4,215 | 4,220 | 742,600 |
| 2020/09/08 | 4,240 | 4,320 | 4,200 | 4,320 | 374,400 |
| 2020/09/07 | 4,175 | 4,275 | 4,165 | 4,235 | 264,000 |
| 2020/09/04 | 4,150 | 4,225 | 4,150 | 4,195 | 285,800 |
| 2020/09/03 | 4,310 | 4,315 | 4,195 | 4,240 | 490,700 |
| 2020/09/02 | 4,355 | 4,380 | 4,260 | 4,305 | 338,500 |
| 2020/09/01 | 4,295 | 4,380 | 4,290 | 4,350 | 293,800 |
| 2020/08/31 | 4,305 | 4,405 | 4,285 | 4,305 | 580,900 |
| 2020/08/28 | 4,270 | 4,285 | 4,135 | 4,165 | 645,700 |
| 2020/08/27 | 4,350 | 4,385 | 4,280 | 4,295 | 287,400 |
| 2020/08/26 | 4,360 | 4,365 | 4,310 | 4,345 | 284,200 |
| 2020/08/25 | 4,445 | 4,445 | 4,370 | 4,370 | 223,800 |
| 2020/08/24 | 4,330 | 4,420 | 4,290 | 4,420 | 359,500 |
| 2020/08/21 | 4,370 | 4,440 | 4,340 | 4,350 | 446,900 |
| 2020/08/20 | 4,465 | 4,480 | 4,350 | 4,370 | 577,000 |
| 2020/08/19 | 4,530 | 4,565 | 4,495 | 4,530 | 358,500 |
| 2020/08/18 | 4,510 | 4,560 | 4,470 | 4,535 | 403,200 |
| 2020/08/17 | 4,620 | 4,635 | 4,495 | 4,500 | 462,500 |
| 2020/08/14 | 4,620 | 4,730 | 4,605 | 4,690 | 384,100 |
| 2020/08/13 | 4,710 | 4,725 | 4,660 | 4,675 | 413,400 |
| 2020/08/12 | 4,600 | 4,735 | 4,570 | 4,720 | 499,400 |
| 2020/08/11 | 4,530 | 4,625 | 4,465 | 4,595 | 577,800 |
| 2020/08/07 | 4,400 | 4,535 | 4,385 | 4,525 | 483,900 |
| 2020/08/06 | 4,555 | 4,575 | 4,440 | 4,455 | 365,900 |
| 2020/08/05 | 4,530 | 4,590 | 4,465 | 4,555 | 438,300 |
| 2020/08/04 | 4,435 | 4,530 | 4,425 | 4,495 | 518,100 |
| 2020/08/03 | 4,225 | 4,375 | 4,190 | 4,370 | 489,200 |
| 2020/07/31 | 4,350 | 4,395 | 4,245 | 4,245 | 563,300 |
| 2020/07/30 | 4,395 | 4,445 | 4,315 | 4,350 | 426,200 |
| 2020/07/29 | 4,495 | 4,530 | 4,340 | 4,410 | 614,600 |
| 2020/07/28 | 4,585 | 4,615 | 4,485 | 4,490 | 473,500 |
| 2020/07/27 | 4,515 | 4,575 | 4,455 | 4,520 | 698,400 |
| 2020/07/22 | 4,720 | 4,730 | 4,590 | 4,615 | 658,300 |
| 2020/07/21 | 4,750 | 4,795 | 4,660 | 4,790 | 520,900 |
| 2020/07/20 | 4,730 | 4,845 | 4,670 | 4,735 | 532,200 |
| 2020/07/17 | 4,660 | 4,710 | 4,640 | 4,680 | 462,400 |
| 2020/07/16 | 4,720 | 4,740 | 4,640 | 4,660 | 509,900 |
| 2020/07/15 | 4,650 | 4,710 | 4,600 | 4,680 | 333,000 |
| 2020/07/14 | 4,620 | 4,705 | 4,585 | 4,635 | 425,300 |
| 2020/07/13 | 4,670 | 4,670 | 4,530 | 4,665 | 493,800 |
| 2020/07/10 | 4,625 | 4,700 | 4,565 | 4,640 | 585,600 |
| 2020/07/09 | 4,705 | 4,735 | 4,595 | 4,650 | 674,800 |
| 2020/07/08 | 4,760 | 4,820 | 4,675 | 4,675 | 772,200 |
| 2020/07/07 | 4,690 | 4,815 | 4,675 | 4,735 | 788,800 |
| 2020/07/06 | 4,805 | 4,825 | 4,650 | 4,700 | 696,800 |
| 2020/07/03 | 4,770 | 4,855 | 4,705 | 4,825 | 459,400 |
| 2020/07/02 | 4,760 | 4,855 | 4,725 | 4,750 | 671,500 |
| 2020/07/01 | 4,945 | 4,950 | 4,760 | 4,765 | 544,500 |
| 2020/06/30 | 4,935 | 4,980 | 4,845 | 4,940 | 504,200 |
| 2020/06/29 | 4,960 | 5,020 | 4,880 | 4,880 | 705,900 |
| 2020/06/26 | 5,150 | 5,150 | 4,990 | 5,060 | 475,300 |
| 2020/06/25 | 5,010 | 5,160 | 5,010 | 5,140 | 402,800 |
| 2020/06/24 | 5,020 | 5,120 | 5,020 | 5,040 | 339,500 |
| 2020/06/23 | 5,200 | 5,200 | 5,020 | 5,060 | 351,700 |
| 2020/06/22 | 5,180 | 5,260 | 5,140 | 5,160 | 306,800 |
| 2020/06/19 | 5,110 | 5,220 | 5,060 | 5,210 | 863,800 |
| 2020/06/18 | 5,150 | 5,190 | 5,080 | 5,140 | 517,900 |
| 2020/06/17 | 5,050 | 5,130 | 5,010 | 5,090 | 434,400 |
| 2020/06/16 | 4,920 | 5,090 | 4,860 | 5,020 | 834,100 |
| 2020/06/15 | 5,080 | 5,160 | 4,780 | 4,780 | 1,286,400 |
| 2020/06/12 | 4,700 | 5,540 | 4,665 | 5,150 | 2,477,300 |
| 2020/06/11 | 4,915 | 5,020 | 4,835 | 4,855 | 839,800 |
| 2020/06/10 | 4,915 | 5,040 | 4,880 | 4,975 | 866,500 |
| 2020/06/09 | 4,690 | 4,870 | 4,680 | 4,845 | 685,000 |
| 2020/06/08 | 4,710 | 4,800 | 4,650 | 4,715 | 786,500 |
| 2020/06/05 | 4,670 | 4,690 | 4,585 | 4,675 | 616,400 |
| 2020/06/04 | 4,800 | 4,820 | 4,680 | 4,740 | 633,400 |
| 2020/06/03 | 4,830 | 4,875 | 4,745 | 4,810 | 632,300 |
| 2020/06/02 | 4,730 | 4,820 | 4,725 | 4,775 | 536,700 |
| 2020/06/01 | 4,885 | 4,885 | 4,710 | 4,755 | 662,300 |
| 2020/05/29 | 4,875 | 4,975 | 4,780 | 4,835 | 2,186,600 |
| 2020/05/28 | 4,925 | 4,930 | 4,795 | 4,925 | 886,200 |
| 2020/05/27 | 4,700 | 4,865 | 4,685 | 4,840 | 902,500 |
| 2020/05/26 | 4,805 | 4,820 | 4,605 | 4,660 | 754,200 |
| 2020/05/25 | 4,645 | 4,740 | 4,615 | 4,735 | 723,900 |
| 2020/05/22 | 4,515 | 4,635 | 4,510 | 4,550 | 662,800 |
| 2020/05/21 | 4,540 | 4,620 | 4,485 | 4,520 | 743,900 |
| 2020/05/20 | 4,450 | 4,555 | 4,405 | 4,545 | 746,500 |
| 2020/05/19 | 4,390 | 4,475 | 4,330 | 4,460 | 731,500 |
| 2020/05/18 | 4,405 | 4,475 | 4,360 | 4,365 | 725,000 |
| 2020/05/15 | 4,240 | 4,395 | 4,180 | 4,365 | 733,900 |
| 2020/05/14 | 4,350 | 4,425 | 4,300 | 4,310 | 583,500 |
| 2020/05/13 | 4,280 | 4,370 | 4,260 | 4,335 | 654,700 |
| 2020/05/12 | 4,280 | 4,360 | 4,215 | 4,250 | 565,600 |
| 2020/05/11 | 4,295 | 4,325 | 4,195 | 4,260 | 621,900 |
| 2020/05/08 | 4,240 | 4,335 | 4,200 | 4,260 | 1,032,500 |
| 2020/05/07 | 3,940 | 4,145 | 3,925 | 4,125 | 711,100 |
| 2020/05/01 | 4,190 | 4,240 | 3,945 | 3,980 | 1,114,200 |
| 2020/04/30 | 4,060 | 4,090 | 3,995 | 4,050 | 772,100 |
| 2020/04/28 | 4,050 | 4,050 | 3,970 | 4,005 | 473,900 |
| 2020/04/27 | 3,930 | 4,055 | 3,910 | 3,990 | 526,300 |
| 2020/04/24 | 3,870 | 3,930 | 3,820 | 3,905 | 513,500 |
| 2020/04/23 | 3,970 | 3,975 | 3,855 | 3,900 | 523,700 |
| 2020/04/22 | 3,935 | 3,960 | 3,860 | 3,875 | 680,000 |
| 2020/04/21 | 3,850 | 4,015 | 3,815 | 3,975 | 1,051,300 |
| 2020/04/20 | 3,910 | 3,945 | 3,775 | 3,830 | 683,300 |
| 2020/04/17 | 3,925 | 3,985 | 3,860 | 3,955 | 1,090,200 |
| 2020/04/16 | 3,750 | 3,850 | 3,720 | 3,830 | 664,600 |
| 2020/04/15 | 3,730 | 3,840 | 3,675 | 3,760 | 943,100 |
| 2020/04/14 | 3,560 | 3,655 | 3,520 | 3,590 | 760,700 |
| 2020/04/13 | 3,330 | 3,485 | 3,310 | 3,465 | 567,500 |
| 2020/04/10 | 3,440 | 3,445 | 3,280 | 3,370 | 797,100 |
| 2020/04/09 | 3,395 | 3,455 | 3,340 | 3,440 | 738,700 |
| 2020/04/08 | 3,395 | 3,460 | 3,270 | 3,395 | 1,049,400 |
| 2020/04/07 | 3,305 | 3,475 | 3,305 | 3,465 | 1,082,200 |
| 2020/04/06 | 3,300 | 3,340 | 3,165 | 3,265 | 1,452,400 |
| 2020/04/03 | 3,500 | 3,560 | 3,350 | 3,370 | 776,100 |
| 2020/04/02 | 3,740 | 3,775 | 3,450 | 3,510 | 1,278,100 |
| 2020/04/01 | 3,735 | 3,845 | 3,660 | 3,730 | 695,200 |
| 2020/03/31 | 3,740 | 3,880 | 3,655 | 3,770 | 1,252,800 |
| 2020/03/30 | 3,800 | 3,840 | 3,585 | 3,640 | 1,667,300 |
| 2020/03/27 | 4,035 | 4,045 | 3,870 | 3,945 | 1,292,400 |
| 2020/03/26 | 3,940 | 4,025 | 3,880 | 3,910 | 1,218,200 |
| 2020/03/25 | 4,020 | 4,130 | 3,940 | 4,055 | 1,354,900 |
| 2020/03/24 | 4,015 | 4,070 | 3,895 | 3,935 | 1,319,100 |
| 2020/03/23 | 4,345 | 4,365 | 3,860 | 3,900 | 2,030,000 |
| 2020/03/19 | 4,585 | 4,780 | 4,355 | 4,415 | 1,812,300 |
| 2020/03/18 | 4,140 | 4,660 | 4,060 | 4,540 | 1,860,400 |
| 2020/03/17 | 3,710 | 4,200 | 3,680 | 4,135 | 2,060,700 |
| 2020/03/16 | 4,025 | 4,165 | 3,740 | 3,775 | 1,224,600 |
| 2020/03/13 | 3,715 | 4,030 | 3,605 | 4,005 | 1,384,600 |
| 2020/03/12 | 3,995 | 4,280 | 3,935 | 3,995 | 1,124,700 |
| 2020/03/11 | 4,425 | 4,445 | 4,090 | 4,095 | 1,262,200 |
| 2020/03/10 | 3,900 | 4,490 | 3,755 | 4,490 | 1,411,900 |
| 2020/03/09 | 4,220 | 4,245 | 3,925 | 3,970 | 941,200 |
| 2020/03/06 | 4,465 | 4,540 | 4,395 | 4,405 | 509,000 |
| 2020/03/05 | 4,555 | 4,575 | 4,475 | 4,560 | 612,000 |
| 2020/03/04 | 4,335 | 4,540 | 4,320 | 4,450 | 618,700 |
| 2020/03/03 | 4,625 | 4,635 | 4,405 | 4,405 | 861,800 |
| 2020/03/02 | 4,265 | 4,595 | 4,235 | 4,490 | 1,009,700 |
| 2020/02/28 | 4,390 | 4,440 | 4,200 | 4,300 | 1,508,100 |
| 2020/02/27 | 4,600 | 4,600 | 4,420 | 4,480 | 989,000 |
| 2020/02/26 | 4,775 | 4,800 | 4,605 | 4,670 | 706,900 |
| 2020/02/25 | 4,830 | 4,900 | 4,795 | 4,810 | 758,500 |
| 2020/02/21 | 5,170 | 5,200 | 5,050 | 5,070 | 482,200 |
| 2020/02/20 | 5,220 | 5,220 | 5,130 | 5,190 | 510,500 |
| 2020/02/19 | 5,010 | 5,230 | 4,970 | 5,180 | 641,700 |
| 2020/02/18 | 5,150 | 5,160 | 4,985 | 5,000 | 486,500 |
| 2020/02/17 | 5,250 | 5,310 | 5,120 | 5,150 | 510,200 |
| 2020/02/14 | 5,420 | 5,520 | 5,250 | 5,250 | 920,800 |
| 2020/02/13 | 5,500 | 5,560 | 5,480 | 5,520 | 416,300 |
| 2020/02/12 | 5,450 | 5,530 | 5,410 | 5,520 | 327,000 |
| 2020/02/10 | 5,370 | 5,490 | 5,360 | 5,450 | 384,100 |
| 2020/02/07 | 5,470 | 5,520 | 5,350 | 5,400 | 386,600 |
| 2020/02/06 | 5,400 | 5,440 | 5,340 | 5,410 | 372,300 |
| 2020/02/05 | 5,400 | 5,410 | 5,330 | 5,360 | 317,900 |
| 2020/02/04 | 5,260 | 5,330 | 5,240 | 5,330 | 348,000 |
| 2020/02/03 | 5,140 | 5,300 | 5,120 | 5,220 | 534,100 |
| 2020/01/31 | 5,270 | 5,320 | 5,240 | 5,240 | 403,700 |
| 2020/01/30 | 5,350 | 5,390 | 5,270 | 5,290 | 470,300 |
| 2020/01/29 | 5,420 | 5,440 | 5,370 | 5,410 | 286,800 |
| 2020/01/28 | 5,360 | 5,480 | 5,330 | 5,450 | 409,300 |
| 2020/01/27 | 5,340 | 5,420 | 5,300 | 5,390 | 298,900 |
| 2020/01/24 | 5,430 | 5,490 | 5,410 | 5,460 | 212,800 |
| 2020/01/23 | 5,550 | 5,550 | 5,430 | 5,460 | 445,100 |
| 2020/01/22 | 5,580 | 5,640 | 5,530 | 5,580 | 361,800 |
| 2020/01/21 | 5,660 | 5,710 | 5,580 | 5,620 | 336,400 |
| 2020/01/20 | 5,690 | 5,730 | 5,660 | 5,710 | 288,700 |
| 2020/01/17 | 5,760 | 5,760 | 5,650 | 5,690 | 338,000 |
| 2020/01/16 | 5,710 | 5,760 | 5,690 | 5,720 | 280,800 |
| 2020/01/15 | 5,700 | 5,750 | 5,650 | 5,710 | 311,300 |
| 2020/01/14 | 5,690 | 5,740 | 5,660 | 5,740 | 467,200 |
| 2020/01/10 | 5,610 | 5,710 | 5,580 | 5,700 | 357,400 |
| 2020/01/09 | 5,550 | 5,620 | 5,530 | 5,590 | 456,100 |
| 2020/01/08 | 5,410 | 5,470 | 5,330 | 5,430 | 566,100 |
| 2020/01/07 | 5,550 | 5,560 | 5,450 | 5,500 | 449,200 |
| 2020/01/06 | 5,500 | 5,530 | 5,460 | 5,480 | 528,300 |