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
2023-05-26	1,908	1,922	1,882	1,902	537,000	1,902
2023-05-25	1,976	1,989	1,903	1,905	719,000	1,905
2023-05-24	2,021	2,030	1,957	1,975	839,400	1,975
2023-05-23	2,031	2,079	2,018	2,040	847,900	2,040
2023-05-22	2,023	2,029	1,994	2,014	400,900	2,014
2023-05-19	1,990	2,016	1,982	2,013	630,200	2,013
2023-05-18	2,006	2,034	1,972	1,977	835,800	1,977
2023-05-17	1,951	2,039	1,951	1,996	998,600	1,996
2023-05-16	1,840	1,970	1,840	1,970	1,616,000	1,970
2023-05-15	1,809	1,811	1,766	1,804	518,600	1,804
2023-05-12	1,860	1,867	1,739	1,783	1,200,400	1,783
2023-05-11	1,866	1,873	1,852	1,865	258,300	1,865
2023-05-10	1,862	1,872	1,848	1,865	385,800	1,865
2023-05-09	1,841	1,877	1,837	1,857	356,600	1,857
2023-05-08	1,840	1,855	1,823	1,842	393,500	1,842
2023-05-02	1,815	1,829	1,788	1,824	401,800	1,824
2023-05-01	1,849	1,859	1,823	1,827	313,300	1,827
2023-04-28	1,833	1,855	1,812	1,830	496,200	1,830
2023-04-27	1,791	1,818	1,785	1,814	483,600	1,814
2023-04-26	1,844	1,844	1,793	1,803	531,300	1,803
2023-04-25	1,890	1,894	1,855	1,856	351,400	1,856
2023-04-24	1,890	1,903	1,871	1,879	322,400	1,879
2023-04-21	1,870	1,883	1,846	1,861	448,700	1,861
2023-04-20	1,884	1,901	1,868	1,881	464,300	1,881
2023-04-19	1,917	1,941	1,881	1,898	472,200	1,898
2023-04-18	1,930	1,964	1,923	1,929	444,300	1,929
2023-04-17	1,937	1,937	1,902	1,915	389,300	1,915
2023-04-14	1,953	1,960	1,928	1,936	386,600	1,936
2023-04-13	1,882	1,923	1,876	1,923	421,800	1,923
2023-04-12	1,920	1,935	1,895	1,904	441,100	1,904
2023-04-11	1,952	1,960	1,900	1,900	453,900	1,900
2023-04-10	1,922	1,956	1,910	1,943	483,900	1,943
2023-04-07	1,903	1,928	1,890	1,922	609,800	1,922
2023-04-06	1,823	1,899	1,816	1,894	595,200	1,894
2023-04-05	1,876	1,891	1,844	1,846	351,200	1,846
2023-04-04	1,919	1,927	1,872	1,897	563,800	1,897
2023-04-03	1,916	1,953	1,899	1,911	810,500	1,911
2023-03-31	1,891	1,910	1,862	1,879	454,400	1,879
2023-03-30	1,851	1,893	1,841	1,864	602,400	1,864
2023-03-29	1,762	1,832	1,747	1,832	742,300	1,832
2023-03-28	1,783	1,791	1,760	1,779	793,000	1,779
2023-03-27	1,795	1,807	1,761	1,789	584,900	1,789
2023-03-24	1,830	1,832	1,780	1,792	509,700	1,792
2023-03-23	1,788	1,823	1,780	1,815	616,900	1,815
2023-03-22	1,798	1,839	1,795	1,823	599,100	1,823
2023-03-20	1,826	1,835	1,771	1,788	633,400	1,788
2023-03-17	1,787	1,824	1,781	1,824	486,300	1,824
2023-03-16	1,755	1,800	1,755	1,789	522,500	1,789
2023-03-15	1,792	1,802	1,768	1,785	612,600	1,785
2023-03-14	1,779	1,805	1,760	1,776	660,200	1,776
2023-03-13	1,800	1,809	1,776	1,792	730,800	1,792
2023-03-10	1,852	1,872	1,831	1,840	805,800	1,840
2023-03-09	1,836	1,883	1,835	1,873	931,300	1,873
2023-03-08	1,818	1,838	1,809	1,819	680,200	1,819
2023-03-07	1,788	1,818	1,782	1,814	747,300	1,814
2023-03-06	1,822	1,833	1,798	1,805	512,900	1,805
2023-03-03	1,775	1,806	1,771	1,797	599,800	1,797
2023-03-02	1,750	1,770	1,737	1,760	756,900	1,760
2023-03-01	1,849	1,854	1,766	1,784	1,141,400	1,784
2023-02-28	1,848	1,871	1,821	1,849	927,100	1,849
2023-02-27	1,786	1,808	1,771	1,788	752,500	1,788
2023-02-24	1,810	1,857	1,760	1,837	1,110,000	1,837
2023-02-22	1,810	1,835	1,794	1,825	750,800	1,825
2023-02-21	1,891	1,910	1,837	1,845	889,500	1,845
2023-02-20	1,851	1,891	1,837	1,875	660,900	1,875
2023-02-17	1,898	1,911	1,837	1,887	1,667,900	1,887
2023-02-16	1,894	1,966	1,894	1,934	1,263,000	1,934
2023-02-15	1,960	1,992	1,875	1,880	2,698,200	1,880
2023-02-14	2,071	2,098	2,063	2,086	672,900	2,086
2023-02-13	2,045	2,091	2,041	2,077	467,200	2,077
2023-02-10	2,106	2,106	2,041	2,063	889,800	2,063
2023-02-09	2,040	2,117	2,037	2,107	913,800	2,107
2023-02-08	2,035	2,069	2,000	2,065	910,400	2,065
2023-02-07	2,011	2,058	2,007	2,027	991,700	2,027
2023-02-06	2,020	2,041	1,993	2,000	588,300	2,000
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