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
2021-12-30	2,631	2,631	2,521	2,545	1,414,200	2,545
2021-12-29	2,645	2,715	2,641	2,653	777,400	2,653
2021-12-28	2,658	2,692	2,591	2,634	1,182,900	2,634
2021-12-27	2,800	2,800	2,663	2,674	893,600	2,674
2021-12-24	2,817	2,843	2,771	2,787	838,200	2,787
2021-12-23	2,817	2,845	2,746	2,806	2,196,800	2,806
2021-12-22	2,908	2,929	2,841	2,917	1,415,800	2,917
2021-12-21	2,761	2,944	2,724	2,912	2,456,900	2,912
2021-12-20	2,748	2,848	2,721	2,727	2,861,400	2,727
2021-12-17	2,700	2,729	2,607	2,618	1,424,200	2,618
2021-12-16	2,715	2,724	2,666	2,685	828,600	2,685
2021-12-15	2,690	2,696	2,595	2,615	775,900	2,615
2021-12-14	2,753	2,796	2,695	2,704	817,900	2,704
2021-12-13	2,774	2,810	2,715	2,789	719,200	2,789
2021-12-10	2,765	2,816	2,747	2,779	1,000,400	2,779
2021-12-09	2,730	2,824	2,711	2,772	971,300	2,772
2021-12-08	2,699	2,780	2,671	2,743	1,484,400	2,743
2021-12-07	2,623	2,655	2,580	2,617	1,130,300	2,617
2021-12-06	2,676	2,740	2,591	2,622	1,453,400	2,622
2021-12-03	2,800	2,833	2,632	2,684	2,622,000	2,684
2021-12-02	2,698	2,884	2,698	2,850	2,429,000	2,850
2021-12-01	2,849	2,850	2,681	2,696	2,631,800	2,696
2021-11-30	2,838	2,895	2,735	2,862	12,202,500	2,862
2021-11-29	2,766	2,935	2,766	2,880	2,475,100	2,880
2021-11-26	2,739	2,824	2,720	2,816	1,475,100	2,816
2021-11-25	2,823	2,862	2,750	2,839	1,370,300	2,839
2021-11-24	2,794	2,830	2,708	2,794	2,483,300	2,794
2021-11-22	2,730	2,965	2,712	2,941	2,569,000	2,941
2021-11-19	2,865	2,867	2,690	2,705	2,053,300	2,705
2021-11-18	2,877	2,945	2,845	2,879	1,196,000	2,879
2021-11-17	2,926	2,926	2,837	2,893	1,369,500	2,893
2021-11-16	2,900	2,969	2,819	2,942	1,701,800	2,942
2021-11-15	2,830	2,986	2,828	2,931	2,133,200	2,931
2021-11-12	2,674	2,839	2,668	2,830	3,041,100	2,830
2021-11-11	2,510	2,562	2,487	2,524	1,011,700	2,524
2021-11-10	2,550	2,599	2,516	2,541	1,042,000	2,541
2021-11-09	2,685	2,689	2,561	2,570	1,268,700	2,570
2021-11-08	2,800	2,812	2,626	2,660	1,535,200	2,660
2021-11-05	2,800	2,846	2,756	2,840	1,183,400	2,840
2021-11-04	2,803	2,825	2,678	2,784	1,504,600	2,784
2021-11-02	2,800	2,894	2,775	2,783	1,621,100	2,783
2021-11-01	2,765	2,839	2,762	2,799	1,140,900	2,799
2021-10-29	2,727	2,767	2,682	2,753	1,192,000	2,753
2021-10-28	2,655	2,830	2,650	2,765	1,922,300	2,765
2021-10-27	2,714	2,732	2,599	2,654	2,000,200	2,654
2021-10-26	2,519	2,796	2,473	2,754	4,147,200	2,754
2021-10-25	2,496	2,540	2,445	2,504	1,640,300	2,504
2021-10-22	2,571	2,595	2,546	2,549	1,526,800	2,549
2021-10-21	2,696	2,696	2,583	2,590	1,924,100	2,590
2021-10-20	2,733	2,776	2,710	2,741	1,160,600	2,741
2021-10-19	2,629	2,747	2,627	2,712	1,897,000	2,712
2021-10-18	2,712	2,736	2,603	2,613	1,690,900	2,613
2021-10-15	2,668	2,723	2,512	2,711	3,193,700	2,711
2021-10-14	2,727	2,757	2,638	2,644	2,289,000	2,644
2021-10-13	2,740	2,804	2,702	2,708	1,892,600	2,708
2021-10-12	2,826	2,852	2,612	2,700	3,957,300	2,700
2021-10-11	2,998	3,005	2,863	2,869	1,767,600	2,869
2021-10-08	3,030	3,085	2,971	2,983	1,166,700	2,983
2021-10-07	2,933	3,040	2,893	2,949	1,753,500	2,949
2021-10-06	3,180	3,215	2,936	2,941	2,318,800	2,941
2021-10-05	3,295	3,330	3,160	3,160	1,361,100	3,160
2021-10-04	3,605	3,615	3,375	3,385	986,200	3,385
2021-10-01	3,600	3,610	3,520	3,555	620,700	3,555
2021-09-30	3,695	3,790	3,630	3,640	720,500	3,640
2021-09-29	3,695	3,700	3,595	3,695	647,400	3,695
2021-09-28	3,780	3,810	3,755	3,765	412,800	3,765
2021-09-27	3,785	3,805	3,745	3,765	384,600	3,765
2021-09-24	3,775	3,805	3,735	3,800	453,300	3,800
2021-09-22	3,840	3,840	3,730	3,735	517,300	3,735
2021-09-21	3,790	3,810	3,730	3,785	511,300	3,785
2021-09-17	3,840	3,875	3,830	3,875	682,600	3,875
2021-09-16	3,880	3,880	3,750	3,830	672,800	3,830
2021-09-15	3,915	3,930	3,850	3,880	442,300	3,880
2021-09-14	3,990	3,990	3,900	3,915	465,600	3,915
2021-09-13	3,950	4,005	3,900	3,960	375,700	3,960
2021-09-10	3,975	3,995	3,915	3,960	803,200	3,960
2021-09-09	4,015	4,070	4,005	4,035	372,800	4,035
2021-09-08	4,040	4,140	4,040	4,060	800,400	4,060
2021-09-07	4,015	4,075	3,955	3,980	561,100	3,980
2021-09-06	4,025	4,025	3,970	4,005	411,500	4,005
2021-09-03	4,030	4,050	3,885	3,990	988,300	3,990
2021-09-02	3,985	4,000	3,910	3,965	703,300	3,965
2021-09-01	3,885	4,045	3,860	4,020	880,300	4,020
2021-08-31	3,910	3,920	3,870	3,880	634,700	3,880
2021-08-30	3,950	3,960	3,870	3,910	1,152,800	3,910
2021-08-27	3,900	3,945	3,840	3,930	514,500	3,930
2021-08-26	3,915	3,920	3,810	3,875	608,600	3,875
2021-08-25	3,975	3,975	3,885	3,895	599,700	3,895
2021-08-24	4,000	4,040	3,935	3,950	627,900	3,950
2021-08-23	3,950	4,020	3,945	3,950	521,300	3,950
2021-08-20	4,055	4,125	3,960	3,960	637,600	3,960
2021-08-19	4,040	4,095	4,035	4,035	394,100	4,035
2021-08-18	4,110	4,140	4,080	4,090	314,200	4,090
2021-08-17	4,140	4,165	4,060	4,065	440,800	4,065
2021-08-16	4,195	4,210	4,110	4,125	406,300	4,125
2021-08-13	4,250	4,305	4,230	4,250	610,200	4,250
2021-08-12	4,175	4,250	4,170	4,195	614,600	4,195
2021-08-11	4,135	4,220	4,120	4,140	576,800	4,140
2021-08-10	3,970	4,185	3,910	4,090	937,400	4,090
2021-08-06	4,080	4,145	3,985	4,035	980,600	4,035
2021-08-05	4,200	4,260	4,135	4,140	815,900	4,140
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