4559 ゼリア新薬工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-191,9981,9981,9541,95473,3001,954
2022-01-182,0052,0131,9931,99844,6001,998
2022-01-172,0042,0151,9952,00241,0002,002
2022-01-141,9812,0031,9692,00264,2002,002
2022-01-131,9801,9911,9711,98141,3001,981
2022-01-121,9501,9891,9501,98064,6001,980
2022-01-111,9581,9601,9281,93744,7001,937
2022-01-071,9371,9531,9371,94561,2001,945
2022-01-061,9461,9531,9361,93763,3001,937
2022-01-051,9751,9751,9491,95364,4001,953
2022-01-041,9661,9681,9501,96347,9001,963

分割・併合履歴 : [2013-09-26]1株→1.1株