4559 ゼリア新薬工業(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
2023-06-08	2,460	2,492	2,449	2,465	107,700	2,465
2023-06-07	2,449	2,485	2,444	2,453	118,200	2,453
2023-06-06	2,392	2,421	2,369	2,417	62,700	2,417
2023-06-05	2,445	2,450	2,393	2,400	88,600	2,400
2023-06-02	2,365	2,391	2,345	2,388	82,400	2,388
2023-06-01	2,342	2,362	2,333	2,335	83,900	2,335
2023-05-31	2,364	2,403	2,327	2,339	206,900	2,339
2023-05-30	2,430	2,442	2,389	2,403	79,800	2,403
2023-05-29	2,483	2,483	2,441	2,451	66,000	2,451
2023-05-26	2,506	2,508	2,467	2,475	87,300	2,475
2023-05-25	2,498	2,527	2,485	2,515	70,300	2,515
2023-05-24	2,530	2,538	2,515	2,515	41,200	2,515
2023-05-23	2,527	2,541	2,507	2,527	65,800	2,527
2023-05-22	2,514	2,535	2,502	2,524	40,500	2,524
2023-05-19	2,525	2,525	2,492	2,507	78,400	2,507
2023-05-18	2,540	2,540	2,475	2,525	90,500	2,525
2023-05-17	2,535	2,547	2,512	2,534	65,100	2,534
2023-05-16	2,530	2,535	2,504	2,535	59,800	2,535
2023-05-15	2,468	2,525	2,464	2,525	159,000	2,525
2023-05-12	2,431	2,448	2,398	2,446	105,800	2,446
2023-05-11	2,435	2,466	2,404	2,414	124,800	2,414
2023-05-10	2,470	2,480	2,454	2,468	89,200	2,468
2023-05-09	2,468	2,475	2,449	2,470	69,700	2,470
2023-05-08	2,454	2,478	2,451	2,468	82,200	2,468
2023-05-02	2,472	2,487	2,452	2,471	95,900	2,471
2023-05-01	2,425	2,467	2,425	2,450	66,400	2,450
2023-04-28	2,415	2,430	2,404	2,430	69,100	2,430
2023-04-27	2,374	2,405	2,355	2,389	85,200	2,389
2023-04-26	2,387	2,404	2,377	2,395	43,800	2,395
2023-04-25	2,415	2,453	2,407	2,411	126,800	2,411
2023-04-24	2,382	2,417	2,374	2,408	114,100	2,408
2023-04-21	2,355	2,394	2,347	2,376	93,300	2,376
2023-04-20	2,339	2,370	2,339	2,351	80,000	2,351
2023-04-19	2,341	2,353	2,329	2,344	93,900	2,344
2023-04-18	2,355	2,376	2,344	2,371	77,200	2,371
2023-04-17	2,382	2,382	2,354	2,355	86,100	2,355
2023-04-14	2,360	2,383	2,358	2,379	68,500	2,379
2023-04-13	2,323	2,353	2,318	2,347	62,800	2,347
2023-04-12	2,315	2,338	2,312	2,316	54,200	2,316
2023-04-11	2,279	2,302	2,273	2,300	75,300	2,300
2023-04-10	2,270	2,278	2,257	2,273	35,400	2,273
2023-04-07	2,260	2,269	2,242	2,250	42,600	2,250
2023-04-06	2,218	2,260	2,218	2,255	67,700	2,255
2023-04-05	2,253	2,271	2,235	2,243	65,700	2,243
2023-04-04	2,247	2,280	2,237	2,277	67,600	2,277
2023-04-03	2,259	2,267	2,233	2,248	59,100	2,248
2023-03-31	2,230	2,249	2,230	2,245	57,300	2,245
2023-03-30	2,226	2,238	2,212	2,220	60,200	2,220
2023-03-29	2,232	2,250	2,211	2,248	141,100	2,248
2023-03-28	2,224	2,224	2,201	2,215	58,300	2,215
2023-03-27	2,198	2,209	2,189	2,201	65,800	2,201
2023-03-24	2,152	2,180	2,141	2,173	67,300	2,173
2023-03-23	2,154	2,182	2,144	2,153	45,500	2,153
2023-03-22	2,143	2,187	2,129	2,181	103,200	2,181
2023-03-20	2,111	2,123	2,091	2,093	59,000	2,093
2023-03-17	2,150	2,169	2,125	2,128	74,300	2,128
2023-03-16	2,132	2,144	2,117	2,141	62,700	2,141
2023-03-15	2,174	2,183	2,154	2,171	43,000	2,171
2023-03-14	2,175	2,175	2,130	2,153	64,400	2,153
2023-03-13	2,222	2,229	2,193	2,205	58,300	2,205
2023-03-10	2,212	2,241	2,212	2,233	66,000	2,233
2023-03-09	2,213	2,242	2,213	2,242	47,100	2,242
2023-03-08	2,207	2,227	2,207	2,216	43,500	2,216
2023-03-07	2,208	2,227	2,202	2,219	57,000	2,219
2023-03-06	2,213	2,214	2,190	2,193	50,000	2,193
2023-03-03	2,189	2,218	2,189	2,211	68,600	2,211
2023-03-02	2,178	2,196	2,172	2,183	45,800	2,183
2023-03-01	2,183	2,194	2,176	2,178	39,200	2,178
2023-02-28	2,179	2,209	2,178	2,192	112,300	2,192
2023-02-27	2,165	2,179	2,165	2,178	24,300	2,178
2023-02-24	2,169	2,178	2,153	2,174	44,000	2,174
2023-02-22	2,178	2,191	2,157	2,161	50,600	2,161
2023-02-21	2,197	2,209	2,192	2,206	41,400	2,206
2023-02-20	2,200	2,217	2,193	2,197	45,800	2,197
2023-02-17	2,148	2,190	2,143	2,183	67,000	2,183
2023-02-16	2,175	2,177	2,150	2,158	44,400	2,158
2023-02-15	2,192	2,192	2,155	2,166	57,500	2,166
2023-02-14	2,173	2,187	2,165	2,185	68,600	2,185
2023-02-13	2,160	2,165	2,145	2,152	50,100	2,152
2023-02-10	2,120	2,164	2,120	2,157	108,000	2,157
2023-02-09	2,123	2,139	2,117	2,119	68,400	2,119
2023-02-08	2,123	2,138	2,122	2,124	61,900	2,124
2023-02-07	2,116	2,130	2,104	2,113	84,900	2,113
2023-02-06	2,132	2,132	2,103	2,111	135,200	2,111
2023-02-03	2,072	2,098	2,050	2,082	429,000	2,082
2023-02-02	2,231	2,237	2,194	2,204	142,100	2,204
2023-02-01	2,188	2,191	2,172	2,181	38,000	2,181
2023-01-31	2,151	2,172	2,150	2,165	40,800	2,165
2023-01-30	2,156	2,173	2,142	2,145	54,200	2,145
2023-01-27	2,169	2,172	2,145	2,155	39,100	2,155
2023-01-26	2,174	2,180	2,155	2,155	27,400	2,155
2023-01-25	2,172	2,188	2,164	2,180	39,100	2,180
2023-01-24	2,148	2,170	2,138	2,164	38,600	2,164
2023-01-23	2,143	2,160	2,143	2,152	23,400	2,152
2023-01-20	2,116	2,147	2,116	2,141	19,700	2,141
2023-01-19	2,130	2,134	2,115	2,116	27,000	2,116
2023-01-18	2,115	2,154	2,115	2,136	28,100	2,136
2023-01-17	2,116	2,123	2,104	2,112	24,000	2,112
2023-01-16	2,086	2,118	2,085	2,104	24,100	2,104
2023-01-13	2,095	2,110	2,089	2,093	40,300	2,093
2023-01-12	2,094	2,104	2,077	2,098	54,700	2,098
2023-01-11	2,092	2,121	2,092	2,094	48,300	2,094
2023-01-10	2,130	2,142	2,090	2,091	54,500	2,091
2023-01-06	2,136	2,138	2,116	2,130	39,400	2,130
2023-01-05	2,154	2,161	2,121	2,137	51,500	2,137
2023-01-04	2,256	2,256	2,166	2,166	48,100	2,166

分割・併合履歴： [2013-09-26]1株→1.1株