4587 ペプチドリーム(株) の時系列データ [2020年度]

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

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