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