4559 ゼリア新薬工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	983	992	983	989	15,000	899.09
2010-12-29	980	988	980	988	10,000	898.18
2010-12-28	994	994	981	984	16,000	894.55
2010-12-27	995	995	974	983	47,000	893.64
2010-12-24	1,004	1,004	996	996	42,000	905.46
2010-12-22	1,004	1,004	1,001	1,002	26,000	910.91
2010-12-21	1,005	1,008	1,000	1,003	28,000	911.82
2010-12-20	1,010	1,010	995	1,005	22,000	913.64
2010-12-17	996	1,010	996	1,010	46,000	918.18
2010-12-16	998	999	993	998	16,000	907.27
2010-12-15	999	999	994	997	20,000	906.36
2010-12-14	990	999	990	998	17,000	907.27
2010-12-13	983	995	983	995	13,000	904.55
2010-12-10	1,000	1,000	995	998	70,000	907.27
2010-12-09	995	996	988	990	24,000	900
2010-12-08	990	995	990	995	10,000	904.55
2010-12-07	993	995	990	995	11,000	904.55
2010-12-06	989	995	988	993	25,000	902.73
2010-12-03	980	989	974	989	44,000	899.09
2010-12-02	984	990	984	987	10,000	897.27
2010-12-01	991	991	976	978	21,000	889.09
2010-11-30	985	992	985	990	18,000	900
2010-11-29	996	998	986	992	23,000	901.82
2010-11-26	993	993	987	988	21,000	898.18
2010-11-25	982	992	973	980	27,000	890.91
2010-11-24	993	993	979	981	23,000	891.82
2010-11-22	981	993	980	993	23,000	902.73
2010-11-19	984	984	975	980	11,000	890.91
2010-11-18	971	984	971	984	10,000	894.55
2010-11-17	980	981	977	977	5,000	888.18
2010-11-16	969	981	969	980	128,000	890.91
2010-11-15	977	977	972	972	10,000	883.64
2010-11-12	973	988	963	963	16,000	875.46
2010-11-11	999	1,013	972	977	62,000	888.18
2010-11-10	994	1,000	994	996	27,000	905.46
2010-11-09	1,002	1,003	990	994	13,000	903.64
2010-11-08	1,006	1,006	1,001	1,002	12,000	910.91
2010-11-05	999	1,013	999	1,006	54,000	914.55
2010-11-04	983	999	979	999	24,000	908.18
2010-11-02	979	984	979	982	32,000	892.73
2010-11-01	990	996	973	978	33,000	889.09
2010-10-29	993	993	980	990	42,000	900
2010-10-28	997	997	973	984	65,000	894.55
2010-10-27	994	994	991	991	17,000	900.91
2010-10-26	998	998	981	986	23,000	896.36
2010-10-25	1,000	1,000	994	998	22,000	907.27
2010-10-22	965	988	965	988	38,000	898.18
2010-10-21	951	965	945	965	34,000	877.27
2010-10-20	953	956	935	951	42,000	864.55
2010-10-19	964	965	959	962	11,000	874.55
2010-10-18	950	967	947	967	35,000	879.09
2010-10-15	975	978	948	952	58,000	865.46
2010-10-14	997	1,002	980	984	48,000	894.55
2010-10-13	984	1,007	981	1,006	36,000	914.55
2010-10-12	1,000	1,000	976	984	25,000	894.55
2010-10-08	1,002	1,008	999	1,002	54,000	910.91
2010-10-07	1,002	1,007	1,002	1,005	10,000	913.64
2010-10-06	1,003	1,006	1,000	1,002	15,000	910.91
2010-10-05	1,000	1,002	993	1,002	17,000	910.91
2010-10-04	1,005	1,005	999	1,000	21,000	909.09
2010-10-01	1,005	1,006	981	1,004	67,000	912.73
2010-09-30	1,023	1,025	1,013	1,013	19,000	920.91
2010-09-29	1,012	1,022	1,012	1,022	36,000	929.09
2010-09-28	1,010	1,014	1,003	1,014	64,000	921.82
2010-09-27	1,012	1,022	1,011	1,022	85,000	929.09
2010-09-24	1,015	1,015	1,012	1,012	23,000	920
2010-09-22	1,023	1,027	1,023	1,025	30,000	931.82
2010-09-21	1,028	1,029	1,017	1,026	22,000	932.73
2010-09-17	1,025	1,028	1,023	1,028	20,000	934.55
2010-09-16	1,020	1,025	1,020	1,025	17,000	931.82
2010-09-15	1,008	1,018	1,008	1,017	26,000	924.55
2010-09-14	1,013	1,013	1,004	1,008	11,000	916.36
2010-09-13	1,005	1,011	1,004	1,009	27,000	917.27
2010-09-10	1,001	1,011	1,000	1,011	62,000	919.09
2010-09-09	1,017	1,020	1,011	1,020	20,000	927.27
2010-09-08	1,014	1,016	1,014	1,016	9,000	923.64
2010-09-07	1,008	1,014	1,007	1,014	29,000	921.82
2010-09-06	1,005	1,008	1,000	1,008	20,000	916.36
2010-09-03	999	1,005	999	1,005	14,000	913.64
2010-09-02	1,000	1,000	994	999	22,000	908.18
2010-09-01	984	999	984	996	34,000	905.46
2010-08-31	1,000	1,000	987	999	59,000	908.18
2010-08-30	1,004	1,009	999	1,009	17,000	917.27
2010-08-27	997	1,005	996	1,004	43,000	912.73
2010-08-26	986	994	985	994	19,000	903.64
2010-08-25	980	986	980	986	20,000	896.36
2010-08-24	986	988	984	987	31,000	897.27
2010-08-23	980	988	980	985	59,000	895.46
2010-08-20	978	979	978	979	5,000	890
2010-08-19	975	981	975	980	16,000	890.91
2010-08-18	975	976	972	975	16,000	886.36
2010-08-17	966	975	966	975	20,000	886.36
2010-08-16	963	963	954	957	21,000	870
2010-08-13	970	971	970	971	17,000	882.73
2010-08-12	961	970	956	970	28,000	881.82
2010-08-11	960	965	952	965	19,000	877.27
2010-08-10	962	965	962	964	17,000	876.36
2010-08-09	956	964	956	964	8,000	876.36
2010-08-06	955	964	955	955	24,000	868.18
2010-08-05	961	968	959	966	14,000	878.18
2010-08-04	960	964	953	960	28,000	872.73
2010-08-03	956	970	956	969	30,000	880.91
2010-08-02	951	961	951	951	10,000	864.55
2010-07-30	965	965	943	953	24,000	866.36
2010-07-29	972	972	945	962	17,000	874.55
2010-07-28	974	974	961	974	27,000	885.46
2010-07-27	958	966	958	962	20,000	874.55
2010-07-26	957	959	957	958	4,000	870.91
2010-07-23	965	965	951	957	35,000	870
2010-07-22	930	935	929	935	21,000	850
2010-07-21	930	935	928	930	25,000	845.46
2010-07-20	936	936	928	930	14,000	845.46
2010-07-16	946	946	935	937	20,000	851.82
2010-07-15	952	952	951	951	6,000	864.55
2010-07-14	954	955	952	953	19,000	866.36
2010-07-13	963	963	955	955	29,000	868.18
2010-07-12	962	962	950	955	8,000	868.18
2010-07-09	960	969	959	966	33,000	878.18
2010-07-08	955	969	941	968	42,000	880
2010-07-07	947	955	943	954	10,000	867.27
2010-07-06	945	954	937	952	29,000	865.46
2010-07-05	928	975	928	974	52,000	885.46
2010-07-02	931	931	921	927	23,000	842.73
2010-07-01	929	935	929	935	27,000	850
2010-06-30	944	944	935	937	27,000	851.82
2010-06-29	950	950	926	945	34,000	859.09
2010-06-28	950	955	943	955	40,000	868.18
2010-06-25	948	975	934	971	44,000	882.73
2010-06-24	947	949	943	948	9,000	861.82
2010-06-23	943	947	943	947	10,000	860.91
2010-06-22	949	949	939	944	10,000	858.18
2010-06-21	949	950	936	949	14,000	862.73
2010-06-18	959	959	945	949	29,000	862.73
2010-06-17	955	955	946	952	11,000	865.46
2010-06-16	943	944	943	943	9,000	857.27
2010-06-15	945	945	943	943	2,000	857.27
2010-06-14	930	930	930	930	2,000	845.46
2010-06-11	912	935	912	924	48,000	840
2010-06-10	905	912	905	908	13,000	825.46
2010-06-09	897	910	897	905	25,000	822.73
2010-06-08	890	897	881	897	15,000	815.46
2010-06-07	901	901	892	893	11,000	811.82
2010-06-04	903	911	903	907	18,000	824.55
2010-06-03	895	904	895	902	12,000	820
2010-06-02	902	902	891	891	14,000	810
2010-06-01	901	903	901	902	12,000	820
2010-05-31	886	903	886	899	30,000	817.27
2010-05-28	892	903	880	886	43,000	805.46
2010-05-27	860	862	855	862	28,000	783.64
2010-05-26	875	877	860	861	75,000	782.73
2010-05-25	872	880	870	878	74,000	798.18
2010-05-24	906	914	902	902	48,000	820
2010-05-21	925	925	911	914	42,000	830.91
2010-05-20	917	928	917	926	20,000	841.82
2010-05-19	953	953	921	929	52,000	844.55
2010-05-18	937	965	937	953	41,000	866.36
2010-05-17	922	922	909	911	23,000	828.18
2010-05-14	932	932	921	925	19,000	840.91
2010-05-13	914	925	914	922	14,000	838.18
2010-05-12	910	911	901	901	15,000	819.09
2010-05-11	913	915	910	910	17,000	827.27
2010-05-10	921	921	907	914	31,000	830.91
2010-05-07	912	921	896	910	35,000	827.27
2010-05-06	921	922	910	912	42,000	829.09
2010-04-30	944	944	934	935	15,000	850
2010-04-28	949	949	930	930	33,000	845.46
2010-04-27	953	953	939	940	9,000	854.55
2010-04-26	933	943	933	939	25,000	853.64
2010-04-23	940	940	929	932	21,000	847.27
2010-04-22	963	963	936	943	24,000	857.27
2010-04-21	961	962	951	959	23,000	871.82
2010-04-20	951	957	951	956	10,000	869.09
2010-04-19	937	947	937	945	17,000	859.09
2010-04-16	978	978	966	967	12,000	879.09
2010-04-15	979	979	966	966	18,000	878.18
2010-04-14	979	979	966	967	22,000	879.09
2010-04-13	975	975	968	968	14,000	880
2010-04-12	974	977	970	974	34,000	885.46
2010-04-09	975	978	973	975	31,000	886.36
2010-04-08	969	985	965	975	124,000	886.36
2010-04-07	970	970	967	970	45,000	881.82
2010-04-06	972	977	972	974	29,000	885.46
2010-04-05	989	989	977	977	16,000	888.18
2010-04-02	980	980	972	976	29,000	887.27
2010-04-01	997	997	981	991	33,000	900.91
2010-03-31	987	996	987	996	41,000	905.46
2010-03-30	989	989	976	979	29,000	890
2010-03-29	991	991	980	981	33,000	891.82
2010-03-26	1,000	1,007	995	1,007	85,000	915.46
2010-03-25	995	1,000	991	1,000	72,000	909.09
2010-03-24	995	996	981	994	28,000	903.64
2010-03-23	970	989	966	989	50,000	899.09
2010-03-19	969	972	969	969	22,000	880.91
2010-03-18	964	967	959	967	17,000	879.09
2010-03-17	960	962	955	959	19,000	871.82
2010-03-16	966	966	959	959	27,000	871.82
2010-03-15	965	968	960	966	48,000	878.18
2010-03-12	970	974	962	968	53,000	880
2010-03-11	969	970	968	970	13,000	881.82
2010-03-10	969	970	967	969	24,000	880.91
2010-03-09	969	974	968	969	23,000	880.91
2010-03-08	971	971	964	969	27,000	880.91
2010-03-05	960	965	955	956	24,000	869.09
2010-03-04	958	960	958	960	20,000	872.73
2010-03-03	960	960	956	959	20,000	871.82
2010-03-02	963	967	960	966	24,000	878.18
2010-03-01	965	972	959	963	20,000	875.46
2010-02-26	959	966	955	964	44,000	876.36
2010-02-25	960	960	942	944	47,000	858.18
2010-02-24	936	965	932	965	110,000	877.27
2010-02-23	937	938	930	933	32,000	848.18
2010-02-22	917	939	917	934	41,000	849.09
2010-02-19	921	925	910	917	27,000	833.64
2010-02-18	936	936	920	933	37,000	848.18
2010-02-17	937	944	935	936	29,000	850.91
2010-02-16	928	939	926	935	37,000	850
2010-02-15	913	945	913	928	41,000	843.64
2010-02-12	900	918	900	913	54,000	830
2010-02-10	907	917	895	913	55,000	830
2010-02-09	907	907	891	898	54,000	816.36
2010-02-08	899	908	890	908	48,000	825.46
2010-02-05	898	906	894	899	35,000	817.27
2010-02-04	900	900	883	897	31,000	815.46
2010-02-03	887	902	884	902	45,000	820
2010-02-02	888	888	878	887	44,000	806.36
2010-02-01	883	888	866	888	35,000	807.27
2010-01-29	890	890	875	878	61,000	798.18
2010-01-28	885	897	875	889	43,000	808.18
2010-01-27	880	881	872	878	37,000	798.18
2010-01-26	871	880	869	869	43,000	790
2010-01-25	870	871	869	871	17,000	791.82
2010-01-22	881	881	858	872	40,000	792.73
2010-01-21	875	875	870	873	19,000	793.64
2010-01-20	870	874	867	871	18,000	791.82
2010-01-19	865	865	860	863	28,000	784.55
2010-01-18	867	867	862	863	17,000	784.55
2010-01-15	860	872	855	867	42,000	788.18
2010-01-14	860	863	857	860	20,000	781.82
2010-01-13	865	865	855	855	43,000	777.27
2010-01-12	865	870	860	865	54,000	786.36
2010-01-08	848	851	844	850	33,000	772.73
2010-01-07	858	858	846	848	35,000	770.91
2010-01-06	859	859	853	853	38,000	775.46
2010-01-05	860	860	855	855	11,000	777.27
2010-01-04	853	865	853	854	16,000	776.36

分割・併合履歴： [2013-09-26]1株→1.1株