4559 ゼリア新薬工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3090397090397024,000881.82
1999-12-2995095592595511,000868.18
1999-12-2895099092099017,000900
1999-12-2797097094995050,000863.64
1999-12-249721,00095098060,000890.91
1999-12-229751,00096097056,000881.82
1999-12-219751,0009751,0008,000909.09
1999-12-209851,0009701,00041,000909.09
1999-12-1799599598098529,000895.46
1999-12-169901,0009851,00036,000909.09
1999-12-151,0051,0109901,00065,000909.09
1999-12-141,0201,0301,0051,00529,000913.64
1999-12-131,0111,0121,0061,01217,000920
1999-12-101,0211,0211,0001,01039,000918.18
1999-12-091,0301,0301,0201,02017,000927.27
1999-12-081,0271,0501,0271,0306,000936.36
1999-12-071,0311,0401,0251,02514,000931.82
1999-12-061,0791,0791,0311,0315,000937.27
1999-12-031,0751,0751,0201,0209,000927.27
1999-12-021,0401,0401,0201,02022,000927.27
1999-12-011,0501,0801,0401,04013,000945.46
1999-11-301,0501,0801,0301,03011,000936.36
1999-11-291,0521,0601,0401,05014,000954.55
1999-11-261,0601,0601,0511,05219,000956.36
1999-11-251,0501,0501,0411,04520,000950
1999-11-241,0451,0501,0451,0506,000954.55
1999-11-221,0201,0601,0201,06016,000963.64
1999-11-191,0401,0491,0291,02921,000935.46
1999-11-181,0231,0701,0221,03531,000940.91
1999-11-171,0251,0501,0151,01538,000922.73
1999-11-161,0051,0501,0051,04013,000945.46
1999-11-151,0501,0601,0051,00531,000913.64
1999-11-121,0501,0501,0201,02024,000927.27
1999-11-111,0701,0701,0501,05023,000954.55
1999-11-101,0691,0701,0601,07012,000972.73
1999-11-091,0781,0781,0701,07010,000972.73
1999-11-081,0721,0781,0701,07819,000980
1999-11-051,0851,0851,0701,07062,000972.73
1999-11-041,1381,1401,1001,10033,0001,000
1999-11-021,1301,1501,1291,13035,0001,027.27
1999-11-011,1131,1131,1001,10012,0001,000
1999-10-291,1201,1201,1101,11010,0001,009.09
1999-10-281,1321,1321,1001,12014,0001,018.18
1999-10-271,1351,1351,1201,13513,0001,031.82
1999-10-261,1351,1351,1001,13513,0001,031.82
1999-10-251,1401,1401,1101,13714,0001,033.64
1999-10-221,1001,1001,0851,10011,0001,000
1999-10-211,0701,0901,0701,08011,000981.82
1999-10-201,0661,0701,0651,0707,000972.73
1999-10-191,0581,0651,0581,06522,000968.18
1999-10-181,0501,0741,0501,06030,000963.64
1999-10-151,1301,1301,0751,07528,000977.27
1999-10-141,1401,1441,1101,11024,0001,009.09
1999-10-131,1401,1591,1371,14021,0001,036.36
1999-10-121,1491,1501,1401,14547,0001,040.91
1999-10-081,1221,1351,1211,12512,0001,022.73
1999-10-071,1101,1401,1101,12018,0001,018.18
1999-10-061,1191,1201,1011,10218,0001,001.82
1999-10-051,1291,1291,1101,12013,0001,018.18
1999-10-041,1011,1201,1001,12018,0001,018.18
1999-10-011,1201,1401,1001,10025,0001,000
1999-09-301,1411,1501,1401,14019,0001,036.36
1999-09-291,1501,1501,1401,14029,0001,036.36
1999-09-281,1501,1581,1301,15045,0001,045.45
1999-09-271,1681,1701,1511,15535,0001,050
1999-09-241,1511,1701,1251,13548,0001,031.82
1999-09-221,1301,1501,1201,15019,0001,045.45
1999-09-211,1661,1791,1401,17045,0001,063.64
1999-09-201,1501,1901,1501,16054,0001,054.55
1999-09-171,0811,1211,0811,12140,0001,019.09
1999-09-161,0801,0801,0631,08016,000981.82
1999-09-141,0851,0861,0751,08041,000981.82
1999-09-131,0781,0891,0321,08559,000986.36
1999-09-101,0201,0801,0201,02523,000931.82
1999-09-091,0801,0801,0111,01140,000919.09
1999-09-081,0801,0891,0301,03047,000936.36
1999-09-071,0901,0901,0801,09023,000990.91
1999-09-061,0611,1001,0601,08030,000981.82
1999-09-031,0021,0511,0021,03020,000936.36
1999-09-021,0701,1001,0011,00192,000910
1999-09-011,0531,0531,0101,01066,000918.18
1999-08-311,0751,0761,0531,05341,000957.27
1999-08-301,0901,0901,0751,075103,000977.27
1999-08-271,0951,1101,0931,10033,0001,000
1999-08-261,0931,0931,0911,09323,000993.64
1999-08-251,0901,1101,0901,09117,000991.82
1999-08-241,1011,1011,0901,09014,000990.91
1999-08-231,0981,1201,0981,10011,0001,000
1999-08-201,1101,1101,0851,08614,000987.27
1999-08-191,0811,0821,0811,08126,000982.73
1999-08-181,0961,1201,0901,10028,0001,000
1999-08-171,0991,1001,0801,08013,000981.82
1999-08-161,0951,1001,0801,08033,000981.82
1999-08-131,0751,0801,0751,07515,000977.27
1999-08-121,0751,0751,0701,07513,000977.27
1999-08-111,0651,0651,0551,05566,000959.09
1999-08-101,0601,0701,0601,06520,000968.18
1999-08-091,0751,0751,0701,07030,000972.73
1999-08-061,0751,0801,0751,07526,000977.27
1999-08-051,0701,0801,0701,07218,000974.55
1999-08-041,1001,1001,0751,07548,000977.27
1999-08-031,1001,1001,0701,08035,000981.82
1999-08-021,1201,1201,0701,10058,0001,000
1999-07-301,1011,1301,1011,12030,0001,018.18
1999-07-291,1501,1501,1301,15024,0001,045.45
1999-07-281,1501,1501,1301,13010,0001,027.27
1999-07-271,1691,1691,1301,13027,0001,027.27
1999-07-261,1501,1701,1501,15017,0001,045.45
1999-07-231,1711,1771,1501,17031,0001,063.64
1999-07-221,1701,1901,1501,15015,0001,045.45
1999-07-211,1651,2001,1651,17038,0001,063.64
1999-07-191,1901,2001,1701,20016,0001,090.91
1999-07-161,1601,1901,1601,19029,0001,081.82
1999-07-151,1901,2001,1811,19023,0001,081.82
1999-07-141,2001,2001,1701,19032,0001,081.82
1999-07-131,1821,2301,1811,23028,0001,118.18
1999-07-121,1801,2301,1721,18055,0001,072.73
1999-07-091,2391,2391,1501,19049,0001,081.82
1999-07-081,2111,2111,2001,20056,0001,090.91
1999-07-071,2111,2501,2111,21159,0001,100.91
1999-07-061,2601,2651,2011,21552,0001,104.55
1999-07-051,2901,2901,2511,260176,0001,145.45
1999-07-021,1351,2601,1351,231169,0001,119.09
1999-07-011,1131,1401,1111,13064,0001,027.27
1999-06-301,1221,1401,1121,12053,0001,018.18
1999-06-291,1301,1401,1221,12229,0001,020
1999-06-281,1451,1591,1201,13127,0001,028.18
1999-06-251,1331,1451,1161,14536,0001,040.91
1999-06-241,1321,1331,1251,13330,0001,030
1999-06-231,1401,1451,1301,13226,0001,029.09
1999-06-221,1301,1471,1251,14037,0001,036.36
1999-06-211,1401,1501,1211,13036,0001,027.27
1999-06-181,1351,1451,1111,12749,0001,024.55
1999-06-171,1261,1451,1261,13220,0001,029.09
1999-06-161,1351,1421,1201,13629,0001,032.73
1999-06-151,1801,1801,1401,15818,0001,052.73
1999-06-141,1461,1501,1311,14017,0001,036.36
1999-06-111,1501,1601,1311,13128,0001,028.18
1999-06-101,1501,1591,1401,15924,0001,053.64
1999-06-091,1551,1701,1301,16036,0001,054.55
1999-06-081,1801,1901,1611,16125,0001,055.45
1999-06-071,1711,1711,1601,16316,0001,057.27
1999-06-041,1311,1801,1311,17035,0001,063.64
1999-06-031,1211,1501,1101,12029,0001,018.18
1999-06-021,1201,1501,1061,12031,0001,018.18
1999-06-011,1301,1501,1101,12033,0001,018.18
1999-05-311,1401,1691,1301,13015,0001,027.27
1999-05-281,1111,1751,1111,14025,0001,036.36
1999-05-271,1061,1201,1061,10621,0001,005.45
1999-05-261,1191,1301,1011,10339,0001,002.73
1999-05-251,1301,1301,1201,13028,0001,027.27
1999-05-241,1901,1901,1201,13535,0001,031.82
1999-05-211,2001,2001,1751,19050,0001,081.82
1999-05-201,2001,2401,1801,19068,0001,081.82
1999-05-191,2001,2501,1701,180275,0001,072.73
1999-05-181,1201,1401,1101,11117,0001,010
1999-05-171,1701,1701,1011,15018,0001,045.45
1999-05-141,1901,1901,1101,14098,0001,036.36
1999-05-131,1501,2101,1501,190100,0001,081.82
1999-05-121,1101,1321,1101,13035,0001,027.27
1999-05-111,1251,1301,0911,13026,0001,027.27
1999-05-101,1211,1301,1001,12528,0001,022.73
1999-05-071,1071,1301,0901,09048,000990.91
1999-05-061,1101,1201,0901,10629,0001,005.45
1999-04-301,0961,1201,0951,09627,000996.36
1999-04-281,1301,1301,0951,09529,000995.46
1999-04-271,0921,1101,0921,11017,0001,009.09
1999-04-261,1701,1701,0901,09041,000990.91
1999-04-231,1151,1501,1001,11033,0001,009.09
1999-04-221,0991,1001,0801,08018,000981.82
1999-04-211,1001,1201,1001,10031,0001,000
1999-04-201,1501,1501,1001,12040,0001,018.18
1999-04-191,1511,1601,1501,15024,0001,045.45
1999-04-161,1501,1601,1401,15027,0001,045.45
1999-04-151,1801,1801,1401,15056,0001,045.45
1999-04-141,2001,2001,1601,18022,0001,072.73
1999-04-131,1391,2101,1201,20077,0001,090.91
1999-04-121,2001,2001,1401,14061,0001,036.36
1999-04-091,2561,2751,1801,200127,0001,090.91
1999-04-081,2801,3301,2401,245544,0001,131.82
1999-04-071,2021,2681,2001,260538,0001,145.45
1999-04-061,1201,1981,1191,180549,0001,072.73
1999-04-051,0501,0701,0201,06081,000963.64
1999-04-021,0201,0301,0001,01040,000918.18
1999-04-011,0101,0309901,02085,000927.27
1999-03-311,0301,0501,0101,05064,000954.55
1999-03-301,0301,0301,0101,02042,000927.27
1999-03-291,0051,0201,0051,01058,000918.18
1999-03-261,0061,0061,0011,00134,000910
1999-03-251,0301,0301,0001,00027,000909.09
1999-03-249901,0019821,00136,000910
1999-03-231,0601,06099099066,000900
1999-03-191,0001,0601,0001,06069,000963.64
1999-03-181,0631,0651,0201,02086,000927.27
1999-03-171,0611,0701,0611,062106,000965.46
1999-03-161,0681,0681,0611,061104,000964.55
1999-03-151,0751,0751,0611,06843,000970.91
1999-03-121,0761,0771,0521,070105,000972.73
1999-03-111,0501,0801,0451,076158,000978.18
1999-03-101,0501,0501,0411,041113,000946.36
1999-03-091,0501,0601,0431,046149,000950.91
1999-03-081,0391,0451,0301,03675,000941.82
1999-03-051,0201,0301,0181,03087,000936.36
1999-03-041,0121,0251,0101,010111,000918.18
1999-03-031,0101,0101,0001,00590,000913.64
1999-03-021,0101,0199951,01080,000918.18
1999-03-011,0191,0201,0101,01041,000918.18
1999-02-261,0251,0301,0111,011106,000919.09
1999-02-259801,0259751,010167,000918.18
1999-02-24970990970980161,000890.91
1999-02-2391693090593068,000845.46
1999-02-2292293091191150,000828.18
1999-02-1994094092093058,000845.46
1999-02-1890694090594063,000854.55
1999-02-1793094290590548,000822.73
1999-02-1695695692994073,000854.55
1999-02-15964969950951183,000864.55
1999-02-12835940833940138,000854.55
1999-02-10852855816840109,000763.64
1999-02-0988989985285292,000774.55
1999-02-08903910888888140,000807.27
1999-02-05917920900900154,000818.18
1999-02-0493593891591579,000831.82
1999-02-0392194092194057,000854.55
1999-02-0293094091192051,000836.36
1999-02-0193694593093066,000845.46
1999-01-29920945920940115,000854.55
1999-01-28891920891910100,000827.27
1999-01-2790190489589956,000817.27
1999-01-2690092089591954,000835.46
1999-01-2594094090090176,000819.09
1999-01-2294195092293048,000845.46
1999-01-2196597092294094,000854.55
1999-01-2096699096597076,000881.82
1999-01-1998599596096077,000872.73
1999-01-189601,01096099567,000904.55
1999-01-1494096092096095,000872.73
1999-01-13930960910940122,000854.55
1999-01-129991,000950960132,000872.73
1999-01-111,0101,0109931,000113,000909.09
1999-01-081,0201,0309921,011127,000919.09
1999-01-071,0501,0601,0001,015135,000922.73
1999-01-061,0301,0601,0301,050120,000954.55
1999-01-051,0721,0801,0351,03584,000940.91
1999-01-041,0411,0951,0301,09425,000994.55

分割・併合履歴 : [2013-09-26]1株→1.1株