1. HOME >
  2. 株価時系列 >
  3. 4559 >
  4. 2012年

4559 ゼリア新薬工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4491,4501,4301,43126,0001,300.91
2012-12-271,4201,4421,4201,43520,0001,304.55
2012-12-261,4251,4311,4181,4188,0001,289.09
2012-12-251,4501,4501,3851,40832,0001,280
2012-12-211,4131,4201,3991,41818,0001,289.09
2012-12-201,3981,4131,3801,41317,0001,284.55
2012-12-191,3901,4351,3881,42817,0001,298.18
2012-12-181,4001,4001,3811,3878,0001,260.91
2012-12-171,3811,4001,3811,40019,0001,272.73
2012-12-141,3571,3671,3501,36739,0001,242.73
2012-12-131,3801,3801,3351,34619,0001,223.64
2012-12-121,3351,3621,3351,3628,0001,238.18
2012-12-111,3421,3451,3401,3456,0001,222.73
2012-12-101,3351,3421,3291,32921,0001,208.18
2012-12-071,2931,3101,2931,3065,0001,187.27
2012-12-061,3101,3241,2821,29327,0001,175.45
2012-12-051,2731,2821,2731,28210,0001,165.45
2012-12-041,2681,2731,2681,27211,0001,156.36
2012-12-031,2801,2801,2711,27114,0001,155.45
2012-11-301,2781,2781,2761,2769,0001,160
2012-11-291,2741,2791,2651,27314,0001,157.27
2012-11-281,2771,2821,2711,27315,0001,157.27
2012-11-271,2801,2831,2691,27038,0001,154.55
2012-11-261,2801,2821,2771,27816,0001,161.82
2012-11-221,2821,2841,2721,27912,0001,162.73
2012-11-211,2801,2801,2751,2753,0001,159.09
2012-11-201,2801,2801,2691,2697,0001,153.64
2012-11-191,2421,2891,2421,28410,0001,167.27
2012-11-161,2301,2531,2221,24917,0001,135.45
2012-11-151,2161,2341,2161,23418,0001,121.82
2012-11-141,2051,2261,2051,2156,0001,104.55
2012-11-131,2361,2361,2121,22220,0001,110.91
2012-11-121,2401,2531,2271,24220,0001,129.09
2012-11-091,2461,2461,2221,2407,0001,127.27
2012-11-081,2701,2701,2461,24613,0001,132.73
2012-11-071,2791,2791,2531,26712,0001,151.82
2012-11-061,2801,2801,2671,2686,0001,152.73
2012-11-051,2801,2801,2671,2808,0001,163.64
2012-11-021,2801,2921,2801,28514,0001,168.18
2012-11-011,2781,2781,2741,27415,0001,158.18
2012-10-311,2411,2741,2411,27417,0001,158.18
2012-10-301,2621,2641,2401,24022,0001,127.27
2012-10-291,2601,2941,2601,27815,0001,161.82
2012-10-261,2721,2771,2621,27715,0001,160.91
2012-10-251,2671,2681,2561,26218,0001,147.27
2012-10-241,2761,2781,2721,2739,0001,157.27
2012-10-231,2751,2771,2721,27716,0001,160.91
2012-10-221,2751,2761,2751,27610,0001,160
2012-10-191,2571,2771,2571,27117,0001,155.45
2012-10-181,2771,2861,2741,27624,0001,160
2012-10-171,2601,2721,2601,26622,0001,150.91
2012-10-161,2421,2601,2421,25915,0001,144.55
2012-10-151,2421,2421,2251,2378,0001,124.55
2012-10-121,2751,2751,2521,25216,0001,138.18
2012-10-111,2521,2741,2521,27017,0001,154.55
2012-10-101,2881,2891,2651,27616,0001,160
2012-10-091,2961,3001,2911,2966,0001,178.18
2012-10-051,2981,3101,2951,29621,0001,178.18
2012-10-041,3251,3251,2701,29816,0001,180
2012-10-031,3731,3731,3361,33917,0001,217.27
2012-10-021,3951,3951,3731,37312,0001,248.18
2012-10-011,4191,4191,3881,39411,0001,267.27
2012-09-281,4181,4211,4161,42121,0001,291.82
2012-09-271,4221,4221,3831,41720,0001,288.18
2012-09-261,3601,4061,3561,40434,0001,276.36
2012-09-251,3651,4001,3651,400105,0001,272.73
2012-09-241,3641,3651,3641,36511,0001,240.91
2012-09-211,3391,3701,3391,36714,0001,242.73
2012-09-201,3671,3671,3611,3614,0001,237.27
2012-09-191,3601,3691,3511,36817,0001,243.64
2012-09-181,3701,3701,3611,36214,0001,238.18
2012-09-141,3361,3501,3361,34931,0001,226.36
2012-09-131,3101,3351,3101,31713,0001,197.27
2012-09-121,3111,3111,3001,31012,0001,190.91
2012-09-111,3151,3221,3101,31013,0001,190.91
2012-09-101,3301,3401,3291,3408,0001,218.18
2012-09-071,3261,3331,3261,3309,0001,209.09
2012-09-061,3281,3331,3131,3268,0001,205.45
2012-09-051,3401,3401,3211,32711,0001,206.36
2012-09-041,3431,3431,3151,3329,0001,210.91
2012-09-031,3421,3421,3261,3266,0001,205.45
2012-08-311,2921,3151,2921,3156,0001,195.45
2012-08-301,3251,3251,2951,3037,0001,184.55
2012-08-291,3191,3241,3131,3137,0001,193.64
2012-08-281,3371,3371,3111,3139,0001,193.64
2012-08-271,3421,3421,3261,33610,0001,214.55
2012-08-241,3471,3471,3261,33711,0001,215.45
2012-08-231,3451,3481,3411,34712,0001,224.55
2012-08-221,3401,3451,3401,34512,0001,222.73
2012-08-211,3361,3401,3361,3387,0001,216.36
2012-08-201,3291,3491,3291,34410,0001,221.82
2012-08-171,3581,3601,3291,32917,0001,208.18
2012-08-161,3551,3591,3551,35812,0001,234.55
2012-08-151,3441,3541,3421,35418,0001,230.91
2012-08-141,3351,3451,3351,3454,0001,222.73
2012-08-131,3171,3341,3171,3343,0001,212.73
2012-08-101,3051,3181,3051,3168,0001,196.36
2012-08-091,2921,3501,2711,34624,0001,223.64
2012-08-081,2921,2921,2601,2629,0001,147.27
2012-08-071,3001,3001,2961,2962,0001,178.18
2012-08-061,2661,2801,2661,27811,0001,161.82
2012-08-031,2651,2671,2651,2667,0001,150.91
2012-08-021,3101,3101,2701,28917,0001,171.82
2012-08-011,3291,3291,3161,3244,0001,203.64
2012-07-311,3501,3761,3351,33919,0001,217.27
2012-07-301,3381,3511,3261,35110,0001,228.18
2012-07-271,3511,3511,3371,33714,0001,215.45
2012-07-261,3741,3761,3611,3618,0001,237.27
2012-07-251,3791,3891,3721,37325,0001,248.18
2012-07-241,3551,3851,3551,3747,0001,249.09
2012-07-231,3611,3781,3611,36213,0001,238.18
2012-07-201,3631,3781,3631,3704,0001,245.45
2012-07-191,3731,3871,3731,38011,0001,254.55
2012-07-181,3901,3901,3681,3735,0001,248.18
2012-07-171,3701,3901,3591,37711,0001,251.82
2012-07-131,3801,3801,3541,3747,0001,249.09
2012-07-121,3791,3791,3671,3708,0001,245.45
2012-07-111,4001,4001,3781,3784,0001,252.73
2012-07-101,3791,4201,3791,39527,0001,268.18
2012-07-091,3451,3651,3451,34910,0001,226.36
2012-07-061,3791,3831,3541,3709,0001,245.45
2012-07-051,3671,3871,3641,3647,0001,240
2012-07-041,3521,3711,3481,3678,0001,242.73
2012-07-031,3391,3521,3201,3525,0001,229.09
2012-07-021,3651,3651,3351,3398,0001,217.27
2012-06-291,3091,3391,3091,33514,0001,213.64
2012-06-281,3251,3251,3121,31714,0001,197.27
2012-06-271,3261,3261,3091,31410,0001,194.55
2012-06-261,3361,3471,3071,30713,0001,188.18
2012-06-251,3241,3241,3021,31911,0001,199.09
2012-06-221,3361,3361,3201,3239,0001,202.73
2012-06-211,3311,3331,3301,3337,0001,211.82
2012-06-201,3031,3271,3031,32218,0001,201.82
2012-06-191,2921,3131,2921,3137,0001,193.64
2012-06-181,2431,2921,2431,29215,0001,174.55
2012-06-151,2751,2821,2511,25613,0001,141.82
2012-06-141,2951,3011,2881,30112,0001,182.73
2012-06-131,2901,3031,2791,28812,0001,170.91
2012-06-121,2521,2941,2521,29411,0001,176.36
2012-06-111,2961,2961,2691,26912,0001,153.64
2012-06-081,2561,2771,2201,24069,0001,127.27
2012-06-071,2301,2601,2301,2508,0001,136.36
2012-06-061,1761,2001,1761,20014,0001,090.91
2012-06-051,1551,1641,1501,1649,0001,058.18
2012-06-041,1271,1591,1271,15410,0001,049.09
2012-06-011,1181,1271,1181,12711,0001,024.55
2012-05-311,1261,1491,1261,14818,0001,043.64
2012-05-301,1551,1551,1201,12716,0001,024.55
2012-05-291,1541,1701,1501,15522,0001,050
2012-05-281,1831,1841,1531,18415,0001,076.36
2012-05-251,1391,1741,1391,17212,0001,065.45
2012-05-241,1751,1751,1191,14121,0001,037.27
2012-05-231,2411,2411,1751,17924,0001,071.82
2012-05-221,2381,2671,2371,24117,0001,128.18
2012-05-211,2651,2671,2351,24930,0001,135.45
2012-05-181,2901,2901,2671,28518,0001,168.18
2012-05-171,3261,3271,2961,31025,0001,190.91
2012-05-161,4321,4321,3401,35030,0001,227.27
2012-05-151,4031,4561,4031,45617,0001,323.64
2012-05-141,4331,4331,4211,4329,0001,301.82
2012-05-111,4501,4501,4341,43410,0001,303.64
2012-05-101,4271,4501,4271,4447,0001,312.73
2012-05-091,4591,4641,4361,45218,0001,320
2012-05-081,4511,4791,4511,4796,0001,344.55
2012-05-071,4401,4561,4341,4559,0001,322.73
2012-05-021,4601,4801,4591,47023,0001,336.36
2012-05-011,4541,4791,4541,4757,0001,340.91
2012-04-271,4781,4791,4601,46320,0001,330
2012-04-261,4861,4861,4671,47724,0001,342.73
2012-04-251,4371,4801,4371,46715,0001,333.64
2012-04-241,4251,4381,3951,43719,0001,306.36
2012-04-231,4301,4431,4221,4328,0001,301.82
2012-04-201,4141,4371,4141,43011,0001,300
2012-04-191,4081,4151,4001,40118,0001,273.64
2012-04-181,3961,4301,3961,42121,0001,291.82
2012-04-171,4091,4101,4001,40010,0001,272.73
2012-04-161,4011,4201,3851,40510,0001,277.27
2012-04-131,4401,4481,4291,42913,0001,299.09
2012-04-121,4311,4491,4271,4318,0001,300.91
2012-04-111,4591,4591,4491,4495,0001,317.27
2012-04-101,4461,4671,4461,45510,0001,322.73
2012-04-091,4451,4631,4451,4626,0001,329.09
2012-04-061,4431,4721,4431,47215,0001,338.18
2012-04-051,4521,4671,4461,4517,0001,319.09
2012-04-041,4711,4771,4571,46211,0001,329.09
2012-04-031,4471,4801,4471,47114,0001,337.27
2012-04-021,4731,4731,4631,46523,0001,331.82
2012-03-301,4801,4801,4701,47316,0001,339.09
2012-03-291,4601,5091,4541,48442,0001,349.09
2012-03-281,4481,4751,4221,46355,0001,330
2012-03-271,4301,4581,4301,45859,0001,325.45
2012-03-261,4301,4351,4251,42926,0001,299.09
2012-03-231,4281,4361,4281,43014,0001,300
2012-03-221,4091,4291,4091,42811,0001,298.18
2012-03-211,4241,4501,4101,41022,0001,281.82
2012-03-191,4101,4301,4101,42319,0001,293.64
2012-03-161,3971,3991,3841,3998,0001,271.82
2012-03-151,3991,4071,3771,39821,0001,270.91
2012-03-141,4131,4131,3741,37417,0001,249.09
2012-03-131,3971,4091,3951,39711,0001,270
2012-03-121,3921,4051,3921,39228,0001,265.45
2012-03-091,3671,3931,3671,39266,0001,265.45
2012-03-081,3491,3491,3381,3387,0001,216.36
2012-03-071,3421,3431,3221,34225,0001,220
2012-03-061,3581,3701,3501,35421,0001,230.91
2012-03-051,3401,3541,3401,3535,0001,230
2012-03-021,3531,3531,3341,33412,0001,212.73
2012-03-011,3691,3691,3371,34310,0001,220.91
2012-02-291,3541,3681,3521,36017,0001,236.36
2012-02-281,3561,3701,3561,36635,0001,241.82
2012-02-271,3481,3581,3461,35815,0001,234.55
2012-02-241,3521,3571,3341,33520,0001,213.64
2012-02-231,3361,3501,3361,35010,0001,227.27
2012-02-221,3441,3481,3351,33519,0001,213.64
2012-02-211,3471,3471,3291,3315,0001,210
2012-02-201,3481,3481,3451,34811,0001,225.45
2012-02-171,3331,3521,3331,34820,0001,225.45
2012-02-161,3461,3471,3321,3327,0001,210.91
2012-02-151,3491,3561,3491,35617,0001,232.73
2012-02-141,3431,3491,3431,34913,0001,226.36
2012-02-131,3261,3431,3261,3438,0001,220.91
2012-02-101,3321,3321,3251,3256,0001,204.55
2012-02-091,3181,3361,3181,33413,0001,212.73
2012-02-081,3451,3501,3381,34331,0001,220.91
2012-02-071,3411,3431,3351,33510,0001,213.64
2012-02-061,3361,3431,3361,3436,0001,220.91
2012-02-031,3431,3431,3221,3236,0001,202.73
2012-02-021,3301,3501,3161,34417,0001,221.82
2012-02-011,3251,3261,3101,3175,0001,197.27
2012-01-311,3121,3381,3111,32511,0001,204.55
2012-01-301,3151,3151,3111,3116,0001,191.82
2012-01-271,3501,3501,3151,31522,0001,195.45
2012-01-261,3191,3481,3121,34620,0001,223.64
2012-01-251,2871,3191,2871,31911,0001,199.09
2012-01-241,2981,3001,2851,2856,0001,168.18
2012-01-231,2981,3181,2981,3108,0001,190.91
2012-01-201,3091,3141,3031,31416,0001,194.55
2012-01-191,3131,3401,3061,31716,0001,197.27
2012-01-181,3051,3381,3051,33817,0001,216.36
2012-01-171,3271,3311,3271,32710,0001,206.36
2012-01-161,3371,3371,3281,3288,0001,207.27
2012-01-131,3581,3591,3491,3577,0001,233.64
2012-01-121,3461,3601,3001,35133,0001,228.18
2012-01-111,3751,3751,3581,3584,0001,234.55
2012-01-101,3501,3761,3501,37320,0001,248.18
2012-01-061,3401,3601,3401,35025,0001,227.27
2012-01-051,3491,3491,3401,34010,0001,218.18
2012-01-041,3301,3451,3181,34518,0001,222.73

分割・併合履歴 ： [2013-09-26]1株→1.1株