4587 ペプチドリーム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	2,020	2,029	1,990	1,998	482,600	1,998
2023-02-02	1,983	2,003	1,954	1,993	638,000	1,993
2023-02-01	2,016	2,026	1,971	1,973	1,024,300	1,973
2023-01-31	2,009	2,039	1,997	2,008	618,200	2,008
2023-01-30	2,046	2,058	2,010	2,024	620,400	2,024
2023-01-27	2,065	2,065	2,023	2,033	737,900	2,033
2023-01-26	2,088	2,120	2,055	2,075	917,300	2,075
2023-01-25	2,060	2,081	2,022	2,069	1,258,200	2,069
2023-01-24	2,069	2,146	2,060	2,092	1,769,500	2,092
2023-01-23	2,034	2,069	2,025	2,032	899,200	2,032
2023-01-20	1,994	2,038	1,983	2,025	1,215,100	2,025
2023-01-19	2,150	2,172	2,014	2,030	3,804,300	2,030
2023-01-18	2,020	2,061	1,984	2,050	1,250,600	2,050
2023-01-17	2,049	2,062	1,972	2,006	713,300	2,006
2023-01-16	2,036	2,070	2,007	2,029	769,000	2,029
2023-01-13	2,040	2,070	2,032	2,045	764,000	2,045
2023-01-12	2,057	2,093	2,038	2,064	820,000	2,064
2023-01-11	1,984	2,061	1,973	2,050	1,110,100	2,050
2023-01-10	1,985	2,010	1,944	1,983	1,658,800	1,983
2023-01-06	1,993	2,067	1,984	2,022	1,580,600	2,022
2023-01-05	2,035	2,036	1,957	2,010	1,505,300	2,010
2023-01-04	2,055	2,059	1,968	1,995	2,078,600	1,995

分割・併合履歴： [2017-06-28]1株→2株 [2015-06-26]1株→4株