4587 ペプチドリーム(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 4,300 | 4,305 | 4,185 | 4,205 | 927,600 | 4,205 |
| 2021-08-03 | 4,490 | 4,510 | 4,430 | 4,455 | 592,700 | 4,455 |
| 2021-08-02 | 4,605 | 4,630 | 4,535 | 4,550 | 411,200 | 4,550 |
| 2021-07-30 | 4,550 | 4,580 | 4,480 | 4,505 | 655,800 | 4,505 |
| 2021-07-29 | 4,645 | 4,680 | 4,550 | 4,570 | 450,400 | 4,570 |
| 2021-07-28 | 4,675 | 4,730 | 4,580 | 4,600 | 605,100 | 4,600 |
| 2021-07-27 | 4,855 | 4,905 | 4,775 | 4,800 | 754,500 | 4,800 |
| 2021-07-26 | 4,755 | 4,795 | 4,730 | 4,740 | 318,800 | 4,740 |
| 2021-07-21 | 4,700 | 4,725 | 4,625 | 4,660 | 297,900 | 4,660 |
| 2021-07-20 | 4,695 | 4,710 | 4,630 | 4,650 | 285,100 | 4,650 |
| 2021-07-19 | 4,750 | 4,750 | 4,680 | 4,720 | 230,400 | 4,720 |
| 2021-07-16 | 4,725 | 4,815 | 4,710 | 4,770 | 252,400 | 4,770 |
| 2021-07-15 | 4,910 | 4,910 | 4,765 | 4,775 | 394,400 | 4,775 |
| 2021-07-14 | 4,850 | 4,950 | 4,850 | 4,940 | 343,400 | 4,940 |
| 2021-07-13 | 4,875 | 4,910 | 4,805 | 4,845 | 329,300 | 4,845 |
| 2021-07-12 | 4,935 | 4,945 | 4,860 | 4,910 | 318,600 | 4,910 |
| 2021-07-09 | 4,840 | 4,885 | 4,780 | 4,835 | 574,400 | 4,835 |
| 2021-07-08 | 5,000 | 5,030 | 4,880 | 4,885 | 456,500 | 4,885 |
| 2021-07-07 | 5,070 | 5,100 | 5,010 | 5,050 | 279,300 | 5,050 |
| 2021-07-06 | 5,210 | 5,230 | 5,070 | 5,110 | 271,000 | 5,110 |
| 2021-07-05 | 5,220 | 5,310 | 5,220 | 5,240 | 169,200 | 5,240 |
| 2021-07-02 | 5,390 | 5,430 | 5,240 | 5,270 | 312,800 | 5,270 |
| 2021-07-01 | 5,490 | 5,500 | 5,350 | 5,380 | 236,900 | 5,380 |
| 2021-06-30 | 5,380 | 5,510 | 5,380 | 5,450 | 373,700 | 5,450 |
| 2021-06-29 | 5,220 | 5,320 | 5,210 | 5,300 | 432,800 | 5,300 |
| 2021-06-28 | 5,300 | 5,350 | 5,200 | 5,250 | 412,000 | 5,250 |
| 2021-06-25 | 5,440 | 5,440 | 5,360 | 5,400 | 166,200 | 5,400 |
| 2021-06-24 | 5,450 | 5,490 | 5,360 | 5,380 | 295,700 | 5,380 |
| 2021-06-23 | 5,470 | 5,560 | 5,460 | 5,500 | 267,700 | 5,500 |
| 2021-06-22 | 5,400 | 5,530 | 5,380 | 5,520 | 418,300 | 5,520 |
| 2021-06-21 | 5,360 | 5,370 | 5,270 | 5,300 | 290,000 | 5,300 |
| 2021-06-18 | 5,470 | 5,470 | 5,380 | 5,400 | 423,000 | 5,400 |
| 2021-06-17 | 5,380 | 5,410 | 5,320 | 5,370 | 290,000 | 5,370 |
| 2021-06-16 | 5,260 | 5,440 | 5,260 | 5,390 | 493,300 | 5,390 |
| 2021-06-15 | 5,140 | 5,270 | 5,140 | 5,260 | 408,600 | 5,260 |
| 2021-06-14 | 5,080 | 5,140 | 5,020 | 5,130 | 219,500 | 5,130 |
| 2021-06-11 | 4,995 | 5,100 | 4,980 | 5,060 | 392,900 | 5,060 |
| 2021-06-10 | 4,970 | 4,990 | 4,895 | 4,925 | 210,000 | 4,925 |
| 2021-06-09 | 5,020 | 5,030 | 4,935 | 4,945 | 288,100 | 4,945 |
| 2021-06-08 | 4,930 | 5,060 | 4,930 | 5,030 | 361,000 | 5,030 |
| 2021-06-07 | 4,840 | 4,885 | 4,770 | 4,875 | 277,900 | 4,875 |
| 2021-06-04 | 4,850 | 4,850 | 4,750 | 4,765 | 290,700 | 4,765 |
| 2021-06-03 | 4,980 | 5,010 | 4,880 | 4,890 | 290,500 | 4,890 |
| 2021-06-02 | 5,000 | 5,090 | 4,940 | 4,960 | 419,500 | 4,960 |
| 2021-06-01 | 5,100 | 5,100 | 4,870 | 4,900 | 357,600 | 4,900 |
| 2021-05-31 | 5,130 | 5,200 | 5,120 | 5,130 | 315,600 | 5,130 |
| 2021-05-28 | 5,100 | 5,110 | 5,020 | 5,090 | 315,900 | 5,090 |
| 2021-05-27 | 4,940 | 5,060 | 4,930 | 5,020 | 1,639,600 | 5,020 |
| 2021-05-26 | 4,935 | 4,990 | 4,930 | 4,990 | 278,000 | 4,990 |
| 2021-05-25 | 4,960 | 4,975 | 4,920 | 4,950 | 304,000 | 4,950 |
| 2021-05-24 | 4,960 | 4,960 | 4,905 | 4,925 | 261,300 | 4,925 |
| 2021-05-21 | 4,920 | 4,970 | 4,885 | 4,920 | 324,200 | 4,920 |
| 2021-05-20 | 4,860 | 4,895 | 4,850 | 4,880 | 290,600 | 4,880 |
| 2021-05-19 | 4,810 | 4,845 | 4,750 | 4,845 | 302,300 | 4,845 |
| 2021-05-18 | 4,880 | 4,895 | 4,815 | 4,825 | 337,200 | 4,825 |
| 2021-05-17 | 4,890 | 4,905 | 4,800 | 4,855 | 363,700 | 4,855 |
| 2021-05-14 | 4,835 | 4,850 | 4,695 | 4,820 | 452,300 | 4,820 |
| 2021-05-13 | 4,655 | 4,695 | 4,600 | 4,635 | 356,500 | 4,635 |
| 2021-05-12 | 4,825 | 4,835 | 4,685 | 4,700 | 381,900 | 4,700 |
| 2021-05-11 | 4,895 | 4,905 | 4,765 | 4,790 | 513,900 | 4,790 |
| 2021-05-10 | 4,785 | 4,915 | 4,785 | 4,870 | 336,000 | 4,870 |
| 2021-05-07 | 4,790 | 4,850 | 4,755 | 4,770 | 378,200 | 4,770 |
| 2021-05-06 | 4,765 | 4,820 | 4,740 | 4,790 | 505,000 | 4,790 |
| 2021-04-30 | 4,595 | 4,700 | 4,575 | 4,685 | 380,300 | 4,685 |
| 2021-04-28 | 4,695 | 4,695 | 4,590 | 4,600 | 522,900 | 4,600 |
| 2021-04-27 | 4,880 | 4,880 | 4,750 | 4,755 | 372,900 | 4,755 |
| 2021-04-26 | 4,855 | 4,900 | 4,830 | 4,885 | 284,500 | 4,885 |
| 2021-04-23 | 4,815 | 4,925 | 4,775 | 4,890 | 362,400 | 4,890 |
| 2021-04-22 | 4,845 | 4,880 | 4,805 | 4,830 | 330,800 | 4,830 |
| 2021-04-21 | 4,805 | 4,820 | 4,765 | 4,780 | 299,700 | 4,780 |
| 2021-04-20 | 4,830 | 4,835 | 4,775 | 4,805 | 309,800 | 4,805 |
| 2021-04-19 | 4,910 | 4,940 | 4,860 | 4,870 | 329,700 | 4,870 |
| 2021-04-16 | 4,880 | 4,885 | 4,830 | 4,875 | 201,300 | 4,875 |
| 2021-04-15 | 4,800 | 4,870 | 4,790 | 4,860 | 274,100 | 4,860 |
| 2021-04-14 | 4,855 | 4,895 | 4,805 | 4,840 | 289,300 | 4,840 |
| 2021-04-13 | 4,815 | 4,875 | 4,760 | 4,815 | 368,500 | 4,815 |
| 2021-04-12 | 4,950 | 4,965 | 4,845 | 4,860 | 308,500 | 4,860 |
| 2021-04-09 | 5,020 | 5,020 | 4,920 | 4,925 | 471,800 | 4,925 |
| 2021-04-08 | 5,010 | 5,060 | 4,955 | 5,020 | 664,700 | 5,020 |
| 2021-04-07 | 4,920 | 4,995 | 4,900 | 4,945 | 339,400 | 4,945 |
| 2021-04-06 | 5,010 | 5,030 | 4,910 | 4,920 | 444,100 | 4,920 |
| 2021-04-05 | 5,090 | 5,110 | 4,950 | 5,010 | 359,500 | 5,010 |
| 2021-04-02 | 5,180 | 5,180 | 5,090 | 5,110 | 171,600 | 5,110 |
| 2021-04-01 | 5,100 | 5,190 | 5,080 | 5,150 | 447,200 | 5,150 |
| 2021-03-31 | 5,050 | 5,120 | 5,050 | 5,060 | 419,300 | 5,060 |
| 2021-03-30 | 5,190 | 5,190 | 5,050 | 5,090 | 443,700 | 5,090 |
| 2021-03-29 | 5,200 | 5,250 | 5,140 | 5,190 | 801,900 | 5,190 |
| 2021-03-26 | 5,040 | 5,180 | 5,020 | 5,150 | 567,400 | 5,150 |
| 2021-03-25 | 5,010 | 5,020 | 4,925 | 4,965 | 666,200 | 4,965 |
| 2021-03-24 | 5,100 | 5,100 | 4,945 | 5,020 | 486,800 | 5,020 |
| 2021-03-23 | 5,200 | 5,280 | 5,140 | 5,200 | 637,000 | 5,200 |
| 2021-03-22 | 5,180 | 5,180 | 5,060 | 5,120 | 474,300 | 5,120 |
| 2021-03-19 | 5,140 | 5,160 | 5,060 | 5,130 | 496,100 | 5,130 |
| 2021-03-18 | 5,150 | 5,200 | 5,110 | 5,160 | 481,200 | 5,160 |
| 2021-03-17 | 4,990 | 5,130 | 4,960 | 5,110 | 562,900 | 5,110 |
| 2021-03-16 | 4,905 | 5,010 | 4,870 | 4,995 | 488,500 | 4,995 |
| 2021-03-15 | 4,960 | 4,980 | 4,830 | 4,915 | 473,500 | 4,915 |
| 2021-03-12 | 4,865 | 4,975 | 4,855 | 4,950 | 470,800 | 4,950 |
| 2021-03-11 | 4,915 | 4,915 | 4,820 | 4,895 | 429,900 | 4,895 |
| 2021-03-10 | 4,875 | 4,915 | 4,815 | 4,910 | 551,300 | 4,910 |
| 2021-03-09 | 4,750 | 4,880 | 4,675 | 4,840 | 599,400 | 4,840 |
| 2021-03-08 | 4,955 | 4,980 | 4,810 | 4,820 | 374,300 | 4,820 |
| 2021-03-05 | 4,900 | 4,910 | 4,755 | 4,885 | 605,900 | 4,885 |
| 2021-03-04 | 5,000 | 5,000 | 4,855 | 4,910 | 568,800 | 4,910 |
| 2021-03-03 | 5,090 | 5,120 | 5,020 | 5,080 | 421,300 | 5,080 |
| 2021-03-02 | 5,140 | 5,160 | 5,030 | 5,050 | 457,900 | 5,050 |
| 2021-03-01 | 5,060 | 5,120 | 5,030 | 5,070 | 647,400 | 5,070 |
| 2021-02-26 | 5,110 | 5,170 | 5,050 | 5,070 | 726,900 | 5,070 |
| 2021-02-25 | 5,240 | 5,260 | 5,160 | 5,210 | 511,600 | 5,210 |
| 2021-02-24 | 5,340 | 5,360 | 5,180 | 5,180 | 660,700 | 5,180 |
| 2021-02-22 | 5,450 | 5,560 | 5,420 | 5,420 | 639,500 | 5,420 |
| 2021-02-19 | 5,450 | 5,480 | 5,360 | 5,400 | 410,900 | 5,400 |
| 2021-02-18 | 5,510 | 5,540 | 5,360 | 5,410 | 618,500 | 5,410 |
| 2021-02-17 | 5,500 | 5,500 | 5,330 | 5,410 | 671,200 | 5,410 |
| 2021-02-16 | 5,700 | 5,700 | 5,460 | 5,500 | 761,000 | 5,500 |
| 2021-02-15 | 5,860 | 5,910 | 5,590 | 5,670 | 754,700 | 5,670 |
| 2021-02-12 | 5,900 | 6,030 | 5,740 | 5,820 | 1,213,000 | 5,820 |
| 2021-02-10 | 6,320 | 6,410 | 6,220 | 6,380 | 458,600 | 6,380 |
| 2021-02-09 | 6,510 | 6,510 | 6,300 | 6,340 | 630,200 | 6,340 |
| 2021-02-08 | 6,460 | 6,540 | 6,400 | 6,510 | 467,900 | 6,510 |
| 2021-02-05 | 6,260 | 6,470 | 6,240 | 6,440 | 510,700 | 6,440 |
| 2021-02-04 | 6,310 | 6,320 | 6,250 | 6,280 | 387,500 | 6,280 |
| 2021-02-03 | 6,300 | 6,370 | 6,210 | 6,370 | 408,500 | 6,370 |
| 2021-02-02 | 6,350 | 6,380 | 6,280 | 6,340 | 548,000 | 6,340 |
| 2021-02-01 | 6,140 | 6,350 | 6,110 | 6,340 | 614,900 | 6,340 |
| 2021-01-29 | 6,080 | 6,150 | 6,040 | 6,110 | 839,600 | 6,110 |
| 2021-01-28 | 5,770 | 6,070 | 5,760 | 6,040 | 919,100 | 6,040 |
| 2021-01-27 | 5,760 | 5,870 | 5,750 | 5,860 | 297,900 | 5,860 |
| 2021-01-26 | 5,910 | 5,910 | 5,710 | 5,760 | 428,900 | 5,760 |
| 2021-01-25 | 5,790 | 5,930 | 5,780 | 5,910 | 248,600 | 5,910 |
| 2021-01-22 | 5,820 | 5,860 | 5,760 | 5,830 | 365,600 | 5,830 |
| 2021-01-21 | 6,000 | 6,050 | 5,870 | 5,920 | 474,200 | 5,920 |
| 2021-01-20 | 5,880 | 6,050 | 5,840 | 5,990 | 793,900 | 5,990 |
| 2021-01-19 | 5,800 | 5,860 | 5,760 | 5,830 | 436,900 | 5,830 |
| 2021-01-18 | 5,760 | 5,830 | 5,730 | 5,760 | 277,100 | 5,760 |
| 2021-01-15 | 5,750 | 5,790 | 5,710 | 5,770 | 292,600 | 5,770 |
| 2021-01-14 | 5,730 | 5,810 | 5,720 | 5,770 | 380,000 | 5,770 |
| 2021-01-13 | 5,780 | 5,810 | 5,670 | 5,800 | 393,800 | 5,800 |
| 2021-01-12 | 5,840 | 5,880 | 5,790 | 5,830 | 401,500 | 5,830 |
| 2021-01-08 | 5,800 | 5,840 | 5,750 | 5,840 | 548,500 | 5,840 |
| 2021-01-07 | 5,770 | 5,830 | 5,730 | 5,740 | 538,000 | 5,740 |
| 2021-01-06 | 5,600 | 5,740 | 5,520 | 5,710 | 541,000 | 5,710 |
| 2021-01-05 | 5,470 | 5,880 | 5,460 | 5,730 | 1,406,700 | 5,730 |
| 2021-01-04 | 5,270 | 5,280 | 5,180 | 5,240 | 224,200 | 5,240 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株
