4559 ゼリア新薬工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,0821,0951,0821,09016,000990.91
2004-12-291,0811,0811,0771,07713,000979.09
2004-12-281,0901,0901,0391,07431,000976.36
2004-12-271,0991,0991,0701,08019,000981.82
2004-12-241,1201,1201,0801,08547,000986.36
2004-12-221,0401,0601,0401,06020,000963.64
2004-12-211,0401,0401,0381,03916,000944.55
2004-12-201,0421,0421,0381,0398,000944.55
2004-12-171,0331,0381,0201,03825,000943.64
2004-12-161,0361,0361,0331,03312,000939.09
2004-12-151,0431,0431,0311,03615,000941.82
2004-12-141,0231,0301,0201,03049,000936.36
2004-12-131,0011,0081,0001,00319,000911.82
2004-12-109991,005994999102,000908.18
2004-12-091,0041,00599899832,000907.27
2004-12-081,0041,0051,0031,00518,000913.64
2004-12-071,0121,0121,0011,00434,000912.73
2004-12-061,0061,0351,0041,01624,000923.64
2004-12-031,0121,0121,0061,00614,000914.55
2004-12-021,0071,0101,0011,01039,000918.18
2004-12-011,0031,0131,0031,00818,000916.36
2004-11-301,0071,0121,0031,00417,000912.73
2004-11-291,0111,0111,0051,0089,000916.36
2004-11-261,0171,0201,0121,0128,000920
2004-11-251,0111,0111,0011,00227,000910.91
2004-11-241,0101,0141,0101,0118,000919.09
2004-11-221,0201,0201,0101,01018,000918.18
2004-11-191,0191,0251,0181,02017,000927.27
2004-11-181,0241,0241,0191,01917,000926.36
2004-11-171,0441,0441,0171,0249,000930.91
2004-11-161,0501,0521,0461,04615,000950.91
2004-11-151,0351,0501,0351,05023,000954.55
2004-11-121,0141,0251,0131,02518,000931.82
2004-11-111,0281,0301,0141,01411,000921.82
2004-11-101,0271,0311,0131,02818,000934.55
2004-11-091,0261,0261,0161,0268,000932.73
2004-11-081,0381,0381,0201,0269,000932.73
2004-11-051,0191,0351,0101,03427,000940
2004-11-041,0191,0191,0111,0197,000926.36
2004-11-021,0111,0111,0051,01020,000918.18
2004-11-011,0101,0101,0031,0106,000918.18
2004-10-291,0171,0171,0041,01018,000918.18
2004-10-281,0281,0281,0031,01824,000925.46
2004-10-271,0091,0091,0071,00911,000917.27
2004-10-261,0201,0201,0051,01015,000918.18
2004-10-251,0151,0201,0151,02017,000927.27
2004-10-221,0061,0091,0021,00910,000917.27
2004-10-211,0031,0121,0031,00619,000914.55
2004-10-201,0101,0111,0011,00119,000910
2004-10-191,0201,0201,0101,01011,000918.18
2004-10-181,0201,0251,0201,02115,000928.18
2004-10-151,0221,0221,0141,0209,000927.27
2004-10-141,0401,0401,0211,02223,000929.09
2004-10-131,0341,0471,0341,04012,000945.46
2004-10-121,0261,0391,0251,03225,000938.18
2004-10-081,0251,0401,0251,04018,000945.46
2004-10-071,0321,0321,0231,02757,000933.64
2004-10-061,0401,0471,0261,04317,000948.18
2004-10-051,0391,0501,0291,05034,000954.55
2004-10-041,0351,0391,0331,03719,000942.73
2004-10-011,0301,0361,0261,03611,000941.82
2004-09-301,0371,0371,0301,0309,000936.36
2004-09-291,0391,0391,0321,03613,000941.82
2004-09-281,0381,0381,0351,03615,000941.82
2004-09-271,0511,0511,0371,0376,000942.73
2004-09-241,0721,0721,0601,06044,000963.64
2004-09-221,0701,0711,0631,07116,000973.64
2004-09-211,0771,0771,0661,07023,000972.73
2004-09-171,0731,0791,0731,07711,000979.09
2004-09-161,0781,0791,0711,0719,000973.64
2004-09-151,0931,0931,0751,07524,000977.27
2004-09-141,0701,0931,0701,09314,000993.64
2004-09-131,0651,0771,0651,07415,000976.36
2004-09-101,0781,0781,0551,065111,000968.18
2004-09-091,0801,0851,0801,0849,000985.46
2004-09-081,0801,0801,0751,08013,000981.82
2004-09-071,0781,0851,0651,08029,000981.82
2004-09-061,0711,0751,0631,06466,000967.27
2004-09-031,0721,0831,0701,07523,000977.27
2004-09-021,0971,1011,0601,06455,000967.27
2004-09-011,0941,1041,0941,10113,0001,000.91
2004-08-311,0981,0991,0921,0926,000992.73
2004-08-301,0921,0991,0921,09910,000999.09
2004-08-271,1111,1111,1111,1117,0001,010
2004-08-261,1001,1061,1001,10213,0001,001.82
2004-08-251,1011,1011,0841,09823,000998.18
2004-08-241,0991,1141,0991,10110,0001,000.91
2004-08-231,1001,1001,1001,1005,0001,000
2004-08-201,1001,1001,0811,0999,000999.09
2004-08-191,0991,1021,0801,10214,0001,001.82
2004-08-181,1001,1001,0991,0995,000999.09
2004-08-171,1041,1101,1011,10315,0001,002.73
2004-08-161,1201,1201,1011,11020,0001,009.09
2004-08-131,1311,1311,1091,11516,0001,013.64
2004-08-121,1211,1371,1211,1326,0001,029.09
2004-08-111,1391,1391,1211,1268,0001,023.64
2004-08-101,1421,1421,1421,1423,0001,038.18
2004-08-091,1311,1321,1311,1323,0001,029.09
2004-08-061,1381,1501,1311,1319,0001,028.18
2004-08-051,1071,1391,1071,13912,0001,035.45
2004-08-041,1421,1431,1211,12513,0001,022.73
2004-08-031,1481,1481,1351,14311,0001,039.09
2004-08-021,1571,1671,1361,14715,0001,042.73
2004-07-301,1181,1681,1181,16715,0001,060.91
2004-07-291,1371,1381,1291,13814,0001,034.55
2004-07-281,1591,1591,1501,1578,0001,051.82
2004-07-271,1701,1701,1601,16010,0001,054.55
2004-07-261,1631,1901,1631,17013,0001,063.64
2004-07-231,1791,1791,1621,16223,0001,056.36
2004-07-221,1611,1621,1601,1629,0001,056.36
2004-07-211,1411,1611,1411,1613,0001,055.45
2004-07-201,1801,1801,1251,16113,0001,055.45
2004-07-161,1501,1701,1501,17011,0001,063.64
2004-07-151,1621,1641,1621,1646,0001,058.18
2004-07-141,1811,1991,1751,17519,0001,068.18
2004-07-131,2341,2341,1711,18083,0001,072.73
2004-07-121,1191,1341,1071,13423,0001,030.91
2004-07-091,1181,1181,0961,10625,0001,005.45
2004-07-081,0921,1001,0921,0999,000999.09
2004-07-071,0991,0991,0911,09619,000996.36
2004-07-061,1031,1081,1031,1058,0001,004.55
2004-07-051,1041,1071,1041,1077,0001,006.36
2004-07-021,1201,1201,1201,1207,0001,018.18
2004-07-011,1291,1291,1161,1234,0001,020.91
2004-06-301,1061,1201,1061,12019,0001,018.18
2004-06-291,1131,1141,1101,11213,0001,010.91
2004-06-281,1181,1181,1101,11322,0001,011.82
2004-06-251,1061,1111,1061,11113,0001,010
2004-06-241,1221,1221,1201,1204,0001,018.18
2004-06-231,1231,1231,1001,10233,0001,001.82
2004-06-221,1141,1191,1081,11910,0001,017.27
2004-06-211,1031,1281,1031,10714,0001,006.36
2004-06-181,1131,1151,1071,10716,0001,006.36
2004-06-171,1271,1271,1241,1244,0001,021.82
2004-06-161,1111,1261,1061,12216,0001,020
2004-06-151,1211,1271,1061,1108,0001,009.09
2004-06-141,1371,1371,1211,1214,0001,019.09
2004-06-111,1381,1381,1371,13761,0001,033.64
2004-06-101,1371,1371,1171,13711,0001,033.64
2004-06-091,1401,1441,1351,13714,0001,033.64
2004-06-081,1251,1261,1211,1267,0001,023.64
2004-06-071,1071,1361,0951,12141,0001,019.09
2004-06-041,1061,1071,1011,1079,0001,006.36
2004-06-031,1071,1071,1001,10610,0001,005.45
2004-06-021,1081,1081,1021,10715,0001,006.36
2004-06-011,1131,1131,1011,10910,0001,008.18
2004-05-311,1351,1351,0911,11525,0001,013.64
2004-05-281,1191,1201,1151,11515,0001,013.64
2004-05-271,1081,1121,1011,10419,0001,003.64
2004-05-261,1041,1101,1001,11019,0001,009.09
2004-05-251,1181,1191,1011,10221,0001,001.82
2004-05-241,1201,1201,1021,11815,0001,016.36
2004-05-211,1161,1201,1011,12014,0001,018.18
2004-05-201,1171,1171,0991,1169,0001,014.55
2004-05-191,0951,1171,0951,11711,0001,015.45
2004-05-181,0741,0941,0741,07517,000977.27
2004-05-171,0851,0851,0731,0739,000975.46
2004-05-141,0811,0951,0811,08526,000986.36
2004-05-131,1121,1121,0811,08120,000982.73
2004-05-121,1181,1181,1001,11219,0001,010.91
2004-05-111,0801,0801,0591,07922,000980.91
2004-05-101,1151,1351,0801,08029,000981.82
2004-05-071,1451,1451,1151,11530,0001,013.64
2004-05-061,1541,1541,1301,14311,0001,039.09
2004-04-301,1591,1591,1441,15420,0001,049.09
2004-04-281,1581,1611,1561,16019,0001,054.55
2004-04-271,1561,1561,1461,1568,0001,050.91
2004-04-261,1511,1601,1491,15620,0001,050.91
2004-04-231,1551,1561,1441,14921,0001,044.55
2004-04-221,1501,1571,1321,15625,0001,050.91
2004-04-211,1521,1521,1401,15113,0001,046.36
2004-04-201,1391,1521,1351,15215,0001,047.27
2004-04-191,1421,1421,1071,13845,0001,034.55
2004-04-161,1401,1451,1401,14510,0001,040.91
2004-04-151,1621,1621,1401,14516,0001,040.91
2004-04-141,1621,1631,1511,16312,0001,057.27
2004-04-131,1641,1651,1591,16212,0001,056.36
2004-04-121,1611,1651,1611,16410,0001,058.18
2004-04-091,1651,1651,1441,16213,0001,056.36
2004-04-081,1611,1651,1411,16510,0001,059.09
2004-04-071,1541,1611,1541,16118,0001,055.45
2004-04-061,1391,1541,1391,15414,0001,049.09
2004-04-051,1601,1601,1341,13623,0001,032.73
2004-04-021,1561,1601,1551,16015,0001,054.55
2004-04-011,1621,1631,1501,15614,0001,050.91
2004-03-311,1511,1621,1501,16218,0001,056.36
2004-03-301,1591,1591,1401,15116,0001,046.36
2004-03-291,1601,1601,1401,1598,0001,053.64
2004-03-261,1651,1651,1491,16327,0001,057.27
2004-03-251,1691,1701,1601,17029,0001,063.64
2004-03-241,1471,1751,1471,17521,0001,068.18
2004-03-231,1651,1661,1421,14620,0001,041.82
2004-03-221,1601,1651,1601,1658,0001,059.09
2004-03-191,1601,1861,1601,16025,0001,054.55
2004-03-181,1511,1631,1501,16020,0001,054.55
2004-03-171,1251,1551,1251,15030,0001,045.45
2004-03-161,1401,1401,1201,13223,0001,029.09
2004-03-151,1351,1491,1351,1449,0001,040
2004-03-121,1501,1501,1251,13176,0001,028.18
2004-03-111,1831,1831,1651,17015,0001,063.64
2004-03-101,1841,1841,1801,18311,0001,075.45
2004-03-091,1901,1901,1771,18522,0001,077.27
2004-03-081,1951,1951,1901,1907,0001,081.82
2004-03-051,1901,1951,1901,19515,0001,086.36
2004-03-041,1811,1941,1701,19419,0001,085.45
2004-03-031,1891,1891,1801,18113,0001,073.64
2004-03-021,1891,1941,1891,19027,0001,081.82
2004-03-011,1991,1991,1851,18933,0001,080.91
2004-02-271,1551,1991,1501,19939,0001,090
2004-02-261,1531,1541,1491,15315,0001,048.18
2004-02-251,1421,1541,1421,15416,0001,049.09
2004-02-241,1501,1501,1361,14017,0001,036.36
2004-02-231,1481,1511,1481,15011,0001,045.45
2004-02-201,1561,1561,1451,14813,0001,043.64
2004-02-191,1541,1551,1451,14523,0001,040.91
2004-02-181,1391,1551,1391,15518,0001,050
2004-02-171,1351,1391,1321,13915,0001,035.45
2004-02-161,1301,1351,1161,1359,0001,031.82
2004-02-131,1321,1321,1171,13117,0001,028.18
2004-02-121,1291,1321,1271,13212,0001,029.09
2004-02-101,1161,1321,1161,13212,0001,029.09
2004-02-091,1271,1271,1101,11723,0001,015.45
2004-02-061,1321,1321,1251,12820,0001,025.45
2004-02-051,1331,1331,1131,13325,0001,030
2004-02-041,1321,1381,1281,13316,0001,030
2004-02-031,1351,1351,1061,13331,0001,030
2004-02-021,1281,1361,1251,13610,0001,032.73
2004-01-301,1191,1281,1191,12816,0001,025.45
2004-01-291,1201,1211,1051,11830,0001,016.36
2004-01-281,1331,1331,1201,12022,0001,018.18
2004-01-271,1321,1321,1201,13213,0001,029.09
2004-01-261,1341,1351,1301,13223,0001,029.09
2004-01-231,1311,1351,1241,13423,0001,030.91
2004-01-221,1201,1201,1111,11819,0001,016.36
2004-01-211,1291,1291,1161,12021,0001,018.18
2004-01-201,1381,1411,1281,12828,0001,025.45
2004-01-191,1221,1381,1221,13818,0001,034.55
2004-01-161,1211,1221,1211,1227,0001,020
2004-01-151,1161,1251,1161,12116,0001,019.09
2004-01-141,1111,1301,1111,11524,0001,013.64
2004-01-131,1201,1201,1001,11116,0001,010
2004-01-091,1031,1111,1031,11120,0001,010
2004-01-081,1131,1141,1001,10219,0001,001.82
2004-01-071,1211,1211,1001,11430,0001,012.73
2004-01-061,1191,1231,1011,12121,0001,019.09
2004-01-051,1051,1191,1051,1197,0001,017.27

分割・併合履歴 : [2013-09-26]1株→1.1株