4587 ペプチドリーム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	13,600	13,930	13,210	13,880	402,800	1,735
2013-12-27	13,500	13,520	13,070	13,310	260,800	1,663.75
2013-12-26	13,150	13,690	12,920	13,420	505,000	1,677.50
2013-12-25	12,120	12,930	11,960	12,800	455,900	1,600
2013-12-24	12,400	12,440	11,830	11,910	322,600	1,488.75
2013-12-20	12,900	12,990	12,050	12,210	716,900	1,526.25
2013-12-19	11,700	11,950	11,520	11,700	188,300	1,462.50
2013-12-18	11,700	11,850	11,510	11,550	181,100	1,443.75
2013-12-17	11,440	12,050	11,270	11,660	298,600	1,457.50
2013-12-16	12,400	12,480	11,140	11,530	365,200	1,441.25
2013-12-13	12,300	12,760	12,220	12,400	201,200	1,550
2013-12-12	12,550	12,680	12,200	12,280	178,500	1,535
2013-12-11	12,680	13,150	12,370	12,550	393,900	1,568.75
2013-12-10	12,900	13,280	12,510	12,510	338,200	1,563.75
2013-12-09	13,570	13,570	12,920	12,960	382,300	1,620
2013-12-06	14,390	14,450	13,300	13,400	875,400	1,675
2013-12-05	13,700	15,240	13,620	14,760	1,467,200	1,845
2013-12-04	13,200	13,470	12,900	13,410	453,800	1,676.25
2013-12-03	12,890	13,580	12,800	13,100	764,800	1,637.50
2013-12-02	12,250	12,900	12,190	12,780	426,000	1,597.50
2013-11-29	12,310	12,430	12,170	12,200	157,400	1,525
2013-11-28	12,170	12,470	12,080	12,120	260,900	1,515
2013-11-27	12,530	12,660	12,150	12,150	339,200	1,518.75
2013-11-26	12,500	12,720	12,210	12,720	348,000	1,590
2013-11-25	12,300	12,750	12,280	12,350	469,600	1,543.75
2013-11-22	12,360	12,580	12,010	12,110	475,300	1,513.75
2013-11-21	13,030	13,140	12,660	12,660	595,600	1,582.50
2013-11-20	12,840	13,350	12,540	13,330	1,158,200	1,666.25
2013-11-19	12,640	12,770	11,910	12,640	936,600	1,580
2013-11-18	13,750	13,850	12,250	12,340	1,174,300	1,542.50
2013-11-15	14,400	14,710	13,930	13,970	531,500	1,746.25
2013-11-14	14,180	14,750	14,050	14,310	645,200	1,788.75
2013-11-13	15,100	15,280	14,450	14,480	911,400	1,810
2013-11-12	15,310	15,760	14,980	15,500	729,800	1,937.50
2013-11-11	15,400	16,300	15,130	15,480	1,749,800	1,935
2013-11-08	14,870	15,280	14,560	15,020	560,000	1,877.50
2013-11-07	15,210	15,800	14,750	14,910	985,000	1,863.75
2013-11-06	15,590	16,150	15,150	15,150	1,629,200	1,893.75
2013-11-05	14,850	16,000	14,250	15,770	1,873,500	1,971.25
2013-11-01	14,360	15,200	13,820	15,150	1,890,300	1,893.75
2013-10-31	15,500	16,080	13,760	14,000	2,418,600	1,750
2013-10-30	17,070	17,740	14,900	15,150	2,790,300	1,893.75
2013-10-29	15,900	17,470	15,510	17,470	2,555,100	2,183.75
2013-10-28	16,350	16,560	15,500	15,680	1,028,100	1,960
2013-10-25	16,050	17,330	15,290	15,710	3,270,900	1,963.75
2013-10-24	13,750	15,550	13,690	15,550	2,403,800	1,943.75
2013-10-23	12,900	13,540	12,380	12,550	745,800	1,568.75
2013-10-22	14,050	14,100	12,900	12,970	726,300	1,621.25
2013-10-21	14,660	14,750	13,780	13,860	1,041,600	1,732.50
2013-10-18	12,300	14,660	12,300	14,290	2,666,000	1,786.25
2013-10-17	11,940	12,400	11,760	11,860	779,500	1,482.50
2013-10-16	11,290	11,870	11,110	11,520	405,900	1,440
2013-10-15	11,370	12,220	11,340	11,590	1,312,900	1,448.75
2013-10-11	10,220	11,380	10,150	11,240	738,600	1,405
2013-10-10	10,500	10,650	10,020	10,060	298,300	1,257.50
2013-10-09	9,870	10,380	9,870	10,140	277,000	1,267.50
2013-10-08	10,200	10,580	9,800	10,060	444,000	1,257.50
2013-10-07	10,690	11,500	10,550	10,670	971,700	1,333.75
2013-10-04	10,270	10,860	10,140	10,430	408,500	1,303.75
2013-10-03	10,000	10,500	9,830	10,400	374,500	1,300
2013-10-02	10,110	10,570	9,910	10,270	490,200	1,283.75
2013-10-01	10,850	11,050	10,030	10,200	429,300	1,275
2013-09-30	10,600	11,480	10,420	10,580	815,100	1,322.50
2013-09-27	9,950	10,900	9,830	10,890	786,100	1,361.25
2013-09-26	9,160	9,950	8,900	9,830	510,000	1,228.75
2013-09-25	8,800	9,330	8,760	9,310	455,000	1,163.75
2013-09-24	9,040	9,130	8,810	8,890	227,200	1,111.25
2013-09-20	9,180	9,290	8,880	9,180	314,000	1,147.50
2013-09-19	9,140	9,330	8,790	9,160	350,700	1,145
2013-09-18	9,000	9,350	8,850	8,900	501,400	1,112.50
2013-09-17	8,590	8,920	8,430	8,740	282,900	1,092.50
2013-09-13	8,380	9,080	8,160	8,660	621,900	1,082.50
2013-09-12	8,300	8,720	8,030	8,380	1,104,100	1,047.50
2013-09-11	7,660	8,070	7,380	7,650	805,500	956.25
2013-09-10	7,760	7,810	7,730	7,810	151,400	976.25
2013-09-09	6,790	6,910	6,600	6,810	82,100	851.25
2013-09-06	7,000	7,070	6,680	6,700	135,600	837.50
2013-09-05	7,320	7,350	6,860	7,000	225,800	875
2013-09-04	6,440	7,200	6,400	7,180	311,500	897.50
2013-09-03	6,120	6,850	6,100	6,550	378,700	818.75
2013-09-02	6,110	6,170	5,950	6,000	163,300	750
2013-08-30	5,970	6,500	5,900	6,260	286,200	782.50
2013-08-29	6,150	6,250	5,910	5,960	161,700	745
2013-08-28	6,180	6,300	5,900	6,000	335,400	750
2013-08-27	6,640	6,840	6,360	6,480	324,900	810
2013-08-26	7,080	7,240	6,680	6,720	189,000	840
2013-08-23	7,450	7,490	7,090	7,150	129,800	893.75
2013-08-22	7,830	7,830	7,300	7,300	176,700	912.50
2013-08-21	7,560	7,800	7,180	7,660	167,200	957.50
2013-08-20	8,160	8,190	7,460	7,650	187,300	956.25
2013-08-19	8,210	8,450	8,030	8,130	278,400	1,016.25
2013-08-16	7,650	8,870	7,600	8,030	950,900	1,003.75
2013-08-15	7,300	8,210	7,160	7,880	898,700	985
2013-08-14	7,430	7,430	7,280	7,430	310,700	928.75
2013-08-13	6,200	6,610	5,870	6,430	292,400	803.75
2013-08-12	7,000	7,040	6,500	6,500	79,900	812.50
2013-08-09	7,360	7,650	7,020	7,190	80,500	898.75
2013-08-08	7,520	7,760	7,290	7,400	64,800	925
2013-08-07	7,800	7,850	7,660	7,700	57,100	962.50
2013-08-06	7,980	8,190	7,800	7,950	104,600	993.75
2013-08-05	7,650	8,510	7,420	8,130	275,700	1,016.25
2013-08-02	7,700	7,700	7,100	7,560	187,700	945
2013-08-01	7,190	7,490	6,310	7,450	357,100	931.25
2013-07-31	7,850	7,860	7,500	7,640	131,600	955
2013-07-30	7,660	8,100	7,610	8,000	151,200	1,000
2013-07-29	8,610	8,720	7,570	7,840	435,500	980
2013-07-26	9,270	9,420	8,910	9,060	247,400	1,132.50
2013-07-25	8,850	9,660	8,810	9,490	707,500	1,186.25
2013-07-24	8,620	8,800	8,390	8,780	186,300	1,097.50
2013-07-23	8,880	8,960	8,650	8,690	118,000	1,086.25
2013-07-22	8,770	9,100	8,510	8,790	294,600	1,098.75
2013-07-19	8,280	8,970	8,200	8,800	485,300	1,100
2013-07-18	8,400	8,480	8,250	8,300	121,000	1,037.50
2013-07-17	8,800	8,800	8,450	8,490	149,300	1,061.25
2013-07-16	8,790	9,090	8,530	8,750	458,700	1,093.75
2013-07-12	8,360	8,640	8,210	8,500	248,200	1,062.50
2013-07-11	8,110	8,490	8,110	8,210	195,800	1,026.25
2013-07-10	8,460	8,770	8,010	8,060	269,400	1,007.50
2013-07-09	8,320	8,570	7,770	8,310	464,600	1,038.75
2013-07-08	9,020	9,150	8,490	8,560	337,700	1,070
2013-07-05	9,110	9,420	8,800	8,990	506,500	1,123.75
2013-07-04	9,380	9,700	8,980	8,980	517,200	1,122.50
2013-07-03	9,040	9,970	8,660	9,500	1,621,200	1,187.50
2013-07-02	8,980	9,300	8,520	8,780	1,271,100	1,097.50
2013-07-01	7,750	8,690	7,570	8,690	1,592,400	1,086.25
2013-06-28	5,950	7,190	5,930	7,190	1,954,000	898.75
2013-06-27	8,040	8,040	6,240	6,250	2,848,200	781.25
2013-06-26	8,340	8,850	7,740	7,740	3,454,500	967.50
2013-06-25	11,000	11,460	10,100	10,740	1,667,400	1,342.50
2013-06-24	11,690	12,450	10,610	10,740	3,686,600	1,342.50
2013-06-21	9,950	11,800	9,720	11,200	3,905,100	1,400
2013-06-20	9,160	10,360	8,940	10,330	2,350,400	1,291.25
2013-06-19	9,500	10,100	8,390	8,860	3,301,400	1,107.50
2013-06-18	11,850	12,330	9,930	10,020	2,284,100	1,252.50
2013-06-17	11,810	12,320	10,200	11,420	3,631,600	1,427.50
2013-06-14	12,000	13,700	11,800	13,010	5,267,200	1,626.25
2013-06-13	10,700	10,700	10,700	10,700	110,600	1,337.50
2013-06-12	7,900	9,400	7,900	9,200	4,203,700	1,150

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