1. HOME >
  2. 株価時系列 >
  3. 4559 >
  4. 2011年

4559 ゼリア新薬工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3261,3291,3121,32914,0001,208.18
2011-12-291,3031,3261,2811,3269,0001,205.45
2011-12-281,3181,3181,3001,3039,0001,184.55
2011-12-271,3191,3191,3101,3113,0001,191.82
2011-12-261,3151,3301,3031,31816,0001,198.18
2011-12-221,3031,3151,3011,30639,0001,187.27
2011-12-211,2761,2761,2701,2702,0001,154.55
2011-12-201,2711,2751,2621,27511,0001,159.09
2011-12-191,3021,3021,2671,27114,0001,155.45
2011-12-161,3141,3141,2851,28512,0001,168.18
2011-12-151,3041,3041,2831,29810,0001,180
2011-12-141,3151,3191,3031,31119,0001,191.82
2011-12-131,3091,3161,3001,31615,0001,196.36
2011-12-121,3161,3171,2891,30217,0001,183.64
2011-12-091,3011,3101,2961,31069,0001,190.91
2011-12-081,2951,3001,2701,27111,0001,155.45
2011-12-071,2821,2981,2731,29817,0001,180
2011-12-061,2781,2781,2581,2599,0001,144.55
2011-12-051,2701,2831,2701,2786,0001,161.82
2011-12-021,2541,2681,2401,26811,0001,152.73
2011-12-011,2541,2541,2221,2326,0001,120
2011-11-301,2201,2501,2181,22414,0001,112.73
2011-11-291,2211,2471,2161,24711,0001,133.64
2011-11-281,2601,2901,2141,22119,0001,110
2011-11-251,2061,2461,2061,2468,0001,132.73
2011-11-241,2241,2241,1951,2069,0001,096.36
2011-11-221,2011,2241,2011,2247,0001,112.73
2011-11-211,2211,2491,2191,2268,0001,114.55
2011-11-181,1731,2411,1711,22129,0001,110
2011-11-171,1831,1921,1821,19119,0001,082.73
2011-11-161,1951,2131,1891,2133,0001,102.73
2011-11-151,1851,2141,1801,2148,0001,103.64
2011-11-141,1951,1951,1821,18513,0001,077.27
2011-11-111,2061,2181,2031,21514,0001,104.55
2011-11-101,2331,2411,2211,23511,0001,122.73
2011-11-091,2271,2631,2081,26327,0001,148.18
2011-11-081,2141,2151,1971,1977,0001,088.18
2011-11-071,1951,2141,1901,2149,0001,103.64
2011-11-041,2331,2331,2201,2204,0001,109.09
2011-11-021,2091,2241,2091,22416,0001,112.73
2011-11-011,2681,2681,2301,24922,0001,135.45
2011-10-311,3241,3261,2981,29842,0001,180
2011-10-281,2641,3361,2491,32670,0001,205.45
2011-10-271,2181,2341,1851,23420,0001,121.82
2011-10-261,2041,2041,1851,1978,0001,088.18
2011-10-251,1881,2001,1841,20016,0001,090.91
2011-10-241,1741,1741,1571,15811,0001,052.73
2011-10-211,1511,1731,1511,17311,0001,066.36
2011-10-201,1991,1991,1751,1753,0001,068.18
2011-10-191,2111,2111,1811,20718,0001,097.27
2011-10-181,2281,2281,2111,21111,0001,100.91
2011-10-171,2071,2381,1771,21812,0001,107.27
2011-10-141,2061,2081,2011,20722,0001,097.27
2011-10-131,2161,2261,2161,21810,0001,107.27
2011-10-121,2101,2391,2061,23022,0001,118.18
2011-10-111,2801,2801,2251,23229,0001,120
2011-10-071,2911,2911,2711,28022,0001,163.64
2011-10-061,2871,3041,2621,30419,0001,185.45
2011-10-051,3191,3191,2801,28710,0001,170
2011-10-041,2701,3201,2701,31935,0001,199.09
2011-10-031,3101,3101,2871,29820,0001,180
2011-09-301,2961,3201,2901,32050,0001,200
2011-09-291,2961,3041,2791,29644,0001,178.18
2011-09-281,2891,3281,2231,29870,0001,180
2011-09-271,2341,2811,2091,281101,0001,164.55
2011-09-261,2101,2321,1911,20427,0001,094.55
2011-09-221,2401,2401,2131,21817,0001,107.27
2011-09-211,2381,2671,2071,24240,0001,129.09
2011-09-201,2701,2791,2661,26721,0001,151.82
2011-09-161,2881,2921,2801,29240,0001,174.55
2011-09-151,2811,2881,2601,28847,0001,170.91
2011-09-141,2261,2801,2201,28060,0001,163.64
2011-09-131,1891,2211,1881,21430,0001,103.64
2011-09-121,2101,2101,1661,18324,0001,075.45
2011-09-091,2001,2101,1951,21062,0001,100
2011-09-081,1731,2001,1641,19940,0001,090
2011-09-071,1461,1721,1301,17221,0001,065.45
2011-09-061,1301,1331,1131,13310,0001,030
2011-09-051,1261,1331,1251,12920,0001,026.36
2011-09-021,1461,1461,1301,13710,0001,033.64
2011-09-011,1741,1741,1421,14528,0001,040.91
2011-08-311,1301,1671,1301,15448,0001,049.09
2011-08-301,1101,1271,1101,12022,0001,018.18
2011-08-291,0991,1201,0581,10052,0001,000
2011-08-261,0921,0981,0901,09830,000998.18
2011-08-251,0931,0951,0881,08821,000989.09
2011-08-241,0871,0921,0871,09011,000990.91
2011-08-231,0821,0851,0731,07316,000975.46
2011-08-221,0911,0911,0751,0787,000980
2011-08-191,0601,0841,0601,08414,000985.46
2011-08-181,0721,0721,0661,0664,000969.09
2011-08-171,0601,0641,0591,0649,000967.27
2011-08-161,0691,0721,0391,04619,000950.91
2011-08-151,0701,0701,0701,0705,000972.73
2011-08-121,0451,0551,0371,0559,000959.09
2011-08-111,0201,0381,0201,03810,000943.64
2011-08-101,0061,0321,0041,01914,000926.36
2011-08-091,0031,0039871,00014,000909.09
2011-08-081,0111,0251,0101,01817,000925.46
2011-08-051,0501,0501,0251,02612,000932.73
2011-08-041,0751,0761,0601,06013,000963.64
2011-08-031,0801,0841,0801,0808,000981.82
2011-08-021,0851,0861,0851,0863,000987.27
2011-08-011,0901,0911,0881,0887,000989.09
2011-07-291,0961,0961,0911,0918,000991.82
2011-07-281,1001,1001,0891,09622,000996.36
2011-07-271,0981,0981,0961,09613,000996.36
2011-07-261,0981,1001,0951,09825,000998.18
2011-07-251,0991,0991,0921,09424,000994.55
2011-07-221,0951,1001,0941,09546,000995.46
2011-07-211,0951,0971,0921,0935,000993.64
2011-07-201,1001,1001,0901,09712,000997.27
2011-07-191,0851,0991,0851,09912,000999.09
2011-07-151,0971,0971,0891,09022,000990.91
2011-07-141,0791,0901,0771,08719,000988.18
2011-07-131,0791,0851,0701,08519,000986.36
2011-07-121,0731,0801,0701,07921,000980.91
2011-07-111,0671,0791,0671,07810,000980
2011-07-081,0651,0731,0621,06719,000970
2011-07-071,0431,0471,0431,0476,000951.82
2011-07-061,0391,0501,0391,05013,000954.55
2011-07-051,0451,0481,0421,0477,000951.82
2011-07-041,0381,0451,0381,04314,000948.18
2011-07-011,0401,0421,0341,0397,000944.55
2011-06-301,0441,0441,0161,02018,000927.27
2011-06-291,0331,0401,0201,0399,000944.55
2011-06-281,0251,0321,0251,03222,000938.18
2011-06-271,0121,0231,0121,0229,000929.09
2011-06-241,0211,0231,0081,01910,000926.36
2011-06-231,0061,0271,0061,02721,000933.64
2011-06-229991,0259991,02524,000931.82
2011-06-219919999919995,000908.18
2011-06-209939999939963,000905.46
2011-06-1799899899199212,000901.82
2011-06-161,0051,0059921,0018,000910
2011-06-151,0041,0071,0041,0077,000915.46
2011-06-149991,0049981,00413,000912.73
2011-06-139919949919944,000903.64
2011-06-1098099198099135,000900.91
2011-06-099779809759806,000890.91
2011-06-089729779729723,000883.64
2011-06-079839839769773,000888.18
2011-06-069949949829839,000893.64
2011-06-0398899598899312,000902.73
2011-06-029799829799825,000892.73
2011-06-011,0001,0009919936,000902.73
2011-05-319881,0009721,00018,000909.09
2011-05-3097398496997914,000890
2011-05-2799699698398313,000893.64
2011-05-2698498798198414,000894.55
2011-05-259809809619778,000888.18
2011-05-249799799779773,000888.18
2011-05-239739749699716,000882.73
2011-05-2097998497998216,000892.73
2011-05-199819819729729,000883.64
2011-05-1898999097698017,000890.91
2011-05-1796398596398217,000892.73
2011-05-1698698697097219,000883.64
2011-05-1399199198598513,000895.46
2011-05-129949949909906,000900
2011-05-1199599599199415,000903.64
2011-05-109889949859946,000903.64
2011-05-0999599599099213,000901.82
2011-05-069909909839886,000898.18
2011-05-029869909829909,000900
2011-04-2897998397098214,000892.73
2011-04-2797597596396413,000876.36
2011-04-269719719619618,000873.64
2011-04-259849849729738,000884.55
2011-04-2296598996598414,000894.55
2011-04-219689779689775,000888.18
2011-04-209829829669668,000878.18
2011-04-199729729639695,000880.91
2011-04-1898098096296712,000879.09
2011-04-159799809799803,000890.91
2011-04-1497498097097111,000882.73
2011-04-139649719649706,000881.82
2011-04-1296297596296411,000876.36
2011-04-1196097796097711,000888.18
2011-04-089499609499609,000872.73
2011-04-079799799649646,000876.36
2011-04-069889889779789,000889.09
2011-04-059909909739737,000884.55
2011-04-0499099499099110,000900.91
2011-04-0199599999499519,000904.55
2011-03-3199699799299613,000905.46
2011-03-3097599397499329,000902.73
2011-03-2997597796997627,000887.27
2011-03-2897497496697451,000885.46
2011-03-2596896895595516,000868.18
2011-03-2497297295395321,000866.36
2011-03-2396698396396725,000879.09
2011-03-2298498496897221,000883.64
2011-03-1898098096296932,000880.91
2011-03-1785096585096546,000877.27
2011-03-1680088579686744,000788.18
2011-03-1591591677581233,000738.18
2011-03-1489798989791623,000832.73
2011-03-1199299298798767,000897.27
2011-03-109979979899898,000899.09
2011-03-0999399899399715,000906.36
2011-03-0899099599099311,000902.73
2011-03-0799999998798816,000898.18
2011-03-041,0001,00299999910,000908.18
2011-03-039969999969999,000908.18
2011-03-021,0021,00299499412,000903.64
2011-03-011,0011,0041,0011,00111,000910
2011-02-281,0011,00199599715,000906.36
2011-02-251,0031,0039941,00015,000909.09
2011-02-241,0011,00299899812,000907.27
2011-02-231,0131,0131,0011,00116,000910
2011-02-221,0131,0131,0121,0128,000920
2011-02-211,0131,0131,0131,0131,000920.91
2011-02-181,0091,0151,0091,0137,000920.91
2011-02-171,0111,0141,0081,01417,000921.82
2011-02-161,0101,0111,0101,0113,000919.09
2011-02-151,0081,0101,0081,0087,000916.36
2011-02-141,0071,0071,0061,0065,000914.55
2011-02-101,0021,0051,0021,00410,000912.73
2011-02-091,0081,0101,0071,00812,000916.36
2011-02-081,0201,0201,0071,00716,000915.46
2011-02-071,0191,0231,0171,02019,000927.27
2011-02-041,0121,0191,0121,01923,000926.36
2011-02-031,0071,0139991,01323,000920.91
2011-02-021,0031,0051,0001,00422,000912.73
2011-02-019971,0049901,00225,000910.91
2011-01-311,0011,00199199313,000902.73
2011-01-281,0051,0089981,00129,000910
2011-01-279971,0049971,00417,000912.73
2011-01-261,0031,00399799811,000907.27
2011-01-259971,0039951,00327,000911.82
2011-01-241,0001,00099199517,000904.55
2011-01-219991,00099499820,000907.27
2011-01-201,0001,00099599611,000905.46
2011-01-199991,0019971,00012,000909.09
2011-01-189959999959989,000907.27
2011-01-1799999999399716,000906.36
2011-01-1499299899299814,000907.27
2011-01-1399599599299310,000902.73
2011-01-129969979959958,000904.55
2011-01-1199899899299615,000905.46
2011-01-079961,00099699715,000906.36
2011-01-061,0001,00099399612,000905.46
2011-01-059971,0009951,00015,000909.09
2011-01-0499599899599711,000906.36

分割・併合履歴 ： [2013-09-26]1株→1.1株