4559 ゼリア新薬工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,530	2,629	2,530	2,565	201,200	2,565
2013-12-27	2,417	2,487	2,392	2,481	226,900	2,481
2013-12-26	2,212	2,385	2,212	2,367	196,600	2,367
2013-12-25	2,232	2,235	2,185	2,206	129,200	2,206
2013-12-24	2,220	2,250	2,195	2,204	215,500	2,204
2013-12-20	2,180	2,185	2,155	2,183	174,600	2,183
2013-12-19	2,123	2,163	2,093	2,105	178,000	2,105
2013-12-18	1,957	2,141	1,950	2,091	297,300	2,091
2013-12-17	2,010	2,020	1,934	1,947	139,700	1,947
2013-12-16	2,006	2,040	1,994	1,995	52,700	1,995
2013-12-13	2,000	2,041	1,983	2,004	155,200	2,004
2013-12-12	2,020	2,068	2,003	2,017	59,200	2,017
2013-12-11	2,062	2,070	2,034	2,050	46,300	2,050
2013-12-10	2,101	2,101	2,061	2,075	46,800	2,075
2013-12-09	2,064	2,089	2,057	2,082	27,200	2,082
2013-12-06	2,070	2,098	2,053	2,056	52,500	2,056
2013-12-05	2,149	2,149	2,096	2,098	48,900	2,098
2013-12-04	2,169	2,169	2,118	2,120	35,400	2,120
2013-12-03	2,159	2,175	2,137	2,156	47,300	2,156
2013-12-02	2,134	2,153	2,132	2,132	24,000	2,132
2013-11-29	2,174	2,174	2,129	2,150	55,500	2,150
2013-11-28	2,155	2,176	2,130	2,174	61,800	2,174
2013-11-27	2,180	2,180	2,100	2,138	55,100	2,138
2013-11-26	2,164	2,192	2,139	2,157	58,700	2,157
2013-11-25	2,193	2,199	2,161	2,191	62,800	2,191
2013-11-22	2,177	2,181	2,065	2,156	93,500	2,156
2013-11-21	2,120	2,173	2,110	2,170	98,600	2,170
2013-11-20	2,092	2,106	2,091	2,103	31,800	2,103
2013-11-19	2,090	2,109	2,065	2,090	45,000	2,090
2013-11-18	2,046	2,150	2,035	2,098	93,500	2,098
2013-11-15	2,076	2,079	2,013	2,030	151,900	2,030
2013-11-14	2,093	2,098	2,065	2,075	64,000	2,075
2013-11-13	2,149	2,149	2,084	2,093	48,700	2,093
2013-11-12	2,080	2,140	2,075	2,117	89,300	2,117
2013-11-11	2,200	2,217	2,079	2,091	140,300	2,091
2013-11-08	2,270	2,309	2,239	2,255	63,800	2,255
2013-11-07	2,261	2,310	2,258	2,280	50,700	2,280
2013-11-06	2,264	2,286	2,250	2,261	45,000	2,261
2013-11-05	2,291	2,329	2,270	2,297	60,300	2,297
2013-11-01	2,331	2,345	2,246	2,266	81,700	2,266
2013-10-31	2,307	2,347	2,285	2,328	70,500	2,328
2013-10-30	2,300	2,318	2,280	2,304	74,800	2,304
2013-10-29	2,295	2,297	2,236	2,272	43,900	2,272
2013-10-28	2,285	2,300	2,262	2,295	39,900	2,295
2013-10-25	2,350	2,350	2,276	2,279	46,700	2,279
2013-10-24	2,280	2,337	2,254	2,326	36,300	2,326
2013-10-23	2,327	2,367	2,286	2,288	64,000	2,288
2013-10-22	2,285	2,340	2,284	2,324	59,000	2,324
2013-10-21	2,303	2,349	2,290	2,297	41,600	2,297
2013-10-18	2,302	2,326	2,279	2,313	36,100	2,313
2013-10-17	2,300	2,350	2,250	2,286	100,000	2,286
2013-10-16	2,316	2,318	2,252	2,292	39,400	2,292
2013-10-15	2,325	2,355	2,270	2,305	72,900	2,305
2013-10-11	2,344	2,374	2,301	2,350	68,600	2,350
2013-10-10	2,392	2,458	2,281	2,300	141,800	2,300
2013-10-09	2,353	2,391	2,320	2,372	96,200	2,372
2013-10-08	2,320	2,409	2,300	2,372	179,700	2,372
2013-10-07	2,289	2,425	2,281	2,388	303,000	2,388
2013-10-04	2,220	2,270	2,164	2,242	163,100	2,242
2013-10-03	2,076	2,270	2,074	2,219	199,500	2,219
2013-10-02	2,100	2,124	2,055	2,076	61,200	2,076
2013-10-01	2,089	2,134	2,072	2,073	37,700	2,073
2013-09-30	2,117	2,151	2,099	2,135	52,000	2,135
2013-09-27	2,152	2,161	2,116	2,126	63,000	2,126
2013-09-26	2,146	2,159	2,024	2,151	96,400	2,151
2013-09-25	2,313	2,333	2,293	2,320	100,000	2,109.09
2013-09-24	2,280	2,329	2,253	2,303	57,000	2,093.64
2013-09-20	2,266	2,270	2,239	2,270	50,000	2,063.64
2013-09-19	2,255	2,259	2,219	2,229	41,000	2,026.36
2013-09-18	2,237	2,261	2,225	2,245	34,000	2,040.91
2013-09-17	2,200	2,270	2,195	2,237	62,000	2,033.64
2013-09-13	2,124	2,171	2,100	2,164	116,000	1,967.27
2013-09-12	2,133	2,145	2,115	2,136	49,000	1,941.82
2013-09-11	2,124	2,170	2,124	2,133	78,000	1,939.09
2013-09-10	2,109	2,143	2,108	2,129	77,000	1,935.45
2013-09-09	2,201	2,238	2,018	2,159	238,000	1,962.73
2013-09-06	2,264	2,267	2,184	2,201	92,000	2,000.91
2013-09-05	2,290	2,292	2,206	2,235	88,000	2,031.82
2013-09-04	2,178	2,288	2,148	2,273	210,000	2,066.36
2013-09-03	2,206	2,232	2,131	2,156	275,000	1,960
2013-09-02	2,270	2,295	2,212	2,230	175,000	2,027.27
2013-08-30	2,374	2,458	2,305	2,320	430,000	2,109.09
2013-08-29	2,254	2,324	2,254	2,322	217,000	2,110.91
2013-08-28	2,195	2,320	2,192	2,230	332,000	2,027.27
2013-08-27	2,120	2,340	2,105	2,245	621,000	2,040.91
2013-08-26	1,981	2,100	1,951	2,080	246,000	1,890.91
2013-08-23	2,005	2,005	1,950	1,955	93,000	1,777.27
2013-08-22	1,960	2,015	1,938	1,965	163,000	1,786.36
2013-08-21	1,951	2,033	1,950	1,985	231,000	1,804.55
2013-08-20	2,060	2,099	1,920	1,965	405,000	1,786.36
2013-08-19	1,892	2,072	1,872	2,045	517,000	1,859.09
2013-08-16	1,801	1,935	1,773	1,854	352,000	1,685.45
2013-08-15	1,654	1,740	1,650	1,717	96,000	1,560.91
2013-08-14	1,636	1,656	1,635	1,654	65,000	1,503.64
2013-08-13	1,596	1,620	1,588	1,619	64,000	1,471.82
2013-08-12	1,576	1,598	1,572	1,593	22,000	1,448.18
2013-08-09	1,577	1,590	1,576	1,590	56,000	1,445.45
2013-08-08	1,550	1,590	1,550	1,577	103,000	1,433.64
2013-08-07	1,540	1,540	1,522	1,539	20,000	1,399.09
2013-08-06	1,526	1,547	1,520	1,543	32,000	1,402.73
2013-08-05	1,510	1,526	1,507	1,526	12,000	1,387.27
2013-08-02	1,520	1,524	1,510	1,524	26,000	1,385.45
2013-08-01	1,505	1,530	1,505	1,527	28,000	1,388.18
2013-07-31	1,509	1,510	1,502	1,502	12,000	1,365.45
2013-07-30	1,502	1,532	1,500	1,508	22,000	1,370.91
2013-07-29	1,527	1,530	1,501	1,502	18,000	1,365.45
2013-07-26	1,555	1,555	1,525	1,528	32,000	1,389.09
2013-07-25	1,566	1,566	1,541	1,555	37,000	1,413.64
2013-07-24	1,540	1,540	1,535	1,540	13,000	1,400
2013-07-23	1,532	1,550	1,532	1,550	23,000	1,409.09
2013-07-22	1,531	1,545	1,530	1,545	20,000	1,404.55
2013-07-19	1,551	1,553	1,525	1,528	16,000	1,389.09
2013-07-18	1,523	1,554	1,517	1,553	58,000	1,411.82
2013-07-17	1,515	1,519	1,503	1,512	19,000	1,374.55
2013-07-16	1,523	1,523	1,505	1,505	19,000	1,368.18
2013-07-12	1,515	1,516	1,506	1,511	22,000	1,373.64
2013-07-11	1,518	1,518	1,510	1,516	16,000	1,378.18
2013-07-10	1,522	1,523	1,506	1,516	25,000	1,378.18
2013-07-09	1,520	1,520	1,500	1,518	26,000	1,380
2013-07-08	1,518	1,520	1,505	1,507	23,000	1,370
2013-07-05	1,519	1,519	1,493	1,516	18,000	1,378.18
2013-07-04	1,514	1,520	1,510	1,519	17,000	1,380.91
2013-07-03	1,500	1,516	1,500	1,514	16,000	1,376.36
2013-07-02	1,507	1,507	1,470	1,493	27,000	1,357.27
2013-07-01	1,518	1,520	1,470	1,487	24,000	1,351.82
2013-06-28	1,491	1,508	1,482	1,505	40,000	1,368.18
2013-06-27	1,460	1,461	1,430	1,461	13,000	1,328.18
2013-06-26	1,480	1,480	1,458	1,459	8,000	1,326.36
2013-06-25	1,462	1,470	1,443	1,457	14,000	1,324.55
2013-06-24	1,474	1,474	1,462	1,462	10,000	1,329.09
2013-06-21	1,394	1,480	1,364	1,476	54,000	1,341.82
2013-06-20	1,396	1,396	1,380	1,392	14,000	1,265.45
2013-06-19	1,387	1,390	1,367	1,390	7,000	1,263.64
2013-06-18	1,392	1,392	1,363	1,386	8,000	1,260
2013-06-17	1,331	1,377	1,330	1,377	16,000	1,251.82
2013-06-14	1,303	1,370	1,303	1,331	86,000	1,210
2013-06-13	1,349	1,349	1,309	1,320	24,000	1,200
2013-06-12	1,345	1,355	1,325	1,352	27,000	1,229.09
2013-06-11	1,352	1,371	1,338	1,338	29,000	1,216.36
2013-06-10	1,330	1,367	1,330	1,367	24,000	1,242.73
2013-06-07	1,361	1,361	1,304	1,329	46,000	1,208.18
2013-06-06	1,421	1,422	1,375	1,391	32,000	1,264.55
2013-06-05	1,429	1,430	1,411	1,422	9,000	1,292.73
2013-06-04	1,432	1,434	1,417	1,429	24,000	1,299.09
2013-06-03	1,445	1,448	1,402	1,402	33,000	1,274.55
2013-05-31	1,411	1,445	1,411	1,421	32,000	1,291.82
2013-05-30	1,417	1,434	1,404	1,407	47,000	1,279.09
2013-05-29	1,470	1,470	1,430	1,447	40,000	1,315.45
2013-05-28	1,436	1,436	1,410	1,415	29,000	1,286.36
2013-05-27	1,468	1,468	1,400	1,416	48,000	1,287.27
2013-05-24	1,450	1,514	1,422	1,498	54,000	1,361.82
2013-05-23	1,540	1,540	1,451	1,453	49,000	1,320.91
2013-05-22	1,557	1,560	1,540	1,542	43,000	1,401.82
2013-05-21	1,568	1,568	1,539	1,560	64,000	1,418.18
2013-05-20	1,570	1,570	1,560	1,560	45,000	1,418.18
2013-05-17	1,575	1,576	1,553	1,562	118,000	1,420
2013-05-16	1,500	1,576	1,500	1,547	91,000	1,406.36
2013-05-15	1,499	1,508	1,496	1,504	26,000	1,367.27
2013-05-14	1,509	1,516	1,508	1,508	14,000	1,370.91
2013-05-13	1,518	1,520	1,500	1,509	22,000	1,371.82
2013-05-10	1,524	1,524	1,509	1,511	14,000	1,373.64
2013-05-09	1,507	1,532	1,507	1,512	20,000	1,374.55
2013-05-08	1,505	1,520	1,505	1,507	20,000	1,370
2013-05-07	1,518	1,519	1,505	1,512	18,000	1,374.55
2013-05-02	1,483	1,507	1,483	1,507	12,000	1,370
2013-05-01	1,514	1,514	1,502	1,503	10,000	1,366.36
2013-04-30	1,510	1,520	1,494	1,499	37,000	1,362.73
2013-04-26	1,508	1,515	1,502	1,513	22,000	1,375.45
2013-04-25	1,520	1,521	1,515	1,519	31,000	1,380.91
2013-04-24	1,519	1,519	1,511	1,516	19,000	1,378.18
2013-04-23	1,517	1,518	1,510	1,518	17,000	1,380
2013-04-22	1,507	1,518	1,504	1,517	26,000	1,379.09
2013-04-19	1,476	1,478	1,458	1,464	20,000	1,330.91
2013-04-18	1,483	1,483	1,455	1,455	18,000	1,322.73
2013-04-17	1,466	1,490	1,466	1,473	22,000	1,339.09
2013-04-16	1,486	1,495	1,465	1,466	29,000	1,332.73
2013-04-15	1,500	1,500	1,488	1,488	7,000	1,352.73
2013-04-12	1,510	1,512	1,500	1,506	18,000	1,369.09
2013-04-11	1,510	1,512	1,507	1,507	13,000	1,370
2013-04-10	1,510	1,510	1,497	1,506	10,000	1,369.09
2013-04-09	1,507	1,515	1,506	1,512	22,000	1,374.55
2013-04-08	1,501	1,515	1,482	1,506	39,000	1,369.09
2013-04-05	1,490	1,515	1,490	1,511	47,000	1,373.64
2013-04-04	1,464	1,482	1,445	1,482	22,000	1,347.27
2013-04-03	1,415	1,454	1,415	1,452	14,000	1,320
2013-04-02	1,457	1,457	1,413	1,414	27,000	1,285.45
2013-04-01	1,482	1,482	1,432	1,458	19,000	1,325.45
2013-03-29	1,469	1,481	1,452	1,452	24,000	1,320
2013-03-28	1,500	1,500	1,461	1,488	27,000	1,352.73
2013-03-27	1,500	1,514	1,475	1,482	43,000	1,347.27
2013-03-26	1,490	1,527	1,489	1,527	79,000	1,388.18
2013-03-25	1,497	1,505	1,495	1,495	35,000	1,359.09
2013-03-22	1,499	1,503	1,495	1,498	18,000	1,361.82
2013-03-21	1,491	1,500	1,488	1,499	25,000	1,362.73
2013-03-19	1,486	1,491	1,486	1,491	13,000	1,355.45
2013-03-18	1,475	1,487	1,475	1,477	19,000	1,342.73
2013-03-15	1,470	1,476	1,470	1,475	10,000	1,340.91
2013-03-14	1,485	1,490	1,469	1,469	16,000	1,335.45
2013-03-13	1,490	1,490	1,481	1,483	10,000	1,348.18
2013-03-12	1,489	1,490	1,481	1,484	13,000	1,349.09
2013-03-11	1,494	1,498	1,480	1,487	24,000	1,351.82
2013-03-08	1,445	1,452	1,442	1,451	77,000	1,319.09
2013-03-07	1,440	1,448	1,440	1,447	10,000	1,315.45
2013-03-06	1,435	1,449	1,435	1,446	13,000	1,314.55
2013-03-05	1,417	1,433	1,417	1,433	14,000	1,302.73
2013-03-04	1,410	1,428	1,408	1,417	12,000	1,288.18
2013-03-01	1,400	1,413	1,400	1,412	20,000	1,283.64
2013-02-28	1,399	1,400	1,398	1,400	21,000	1,272.73
2013-02-27	1,398	1,398	1,390	1,393	12,000	1,266.36
2013-02-26	1,386	1,403	1,386	1,398	17,000	1,270.91
2013-02-25	1,412	1,416	1,412	1,416	26,000	1,287.27
2013-02-22	1,400	1,417	1,395	1,412	25,000	1,283.64
2013-02-21	1,420	1,426	1,420	1,422	18,000	1,292.73
2013-02-20	1,398	1,420	1,398	1,420	24,000	1,290.91
2013-02-19	1,387	1,393	1,386	1,390	12,000	1,263.64
2013-02-18	1,378	1,378	1,376	1,378	9,000	1,252.73
2013-02-15	1,380	1,387	1,376	1,378	15,000	1,252.73
2013-02-14	1,384	1,395	1,381	1,382	14,000	1,256.36
2013-02-13	1,376	1,385	1,376	1,380	10,000	1,254.55
2013-02-12	1,379	1,389	1,379	1,382	16,000	1,256.36
2013-02-08	1,388	1,388	1,375	1,375	14,000	1,250
2013-02-07	1,389	1,410	1,380	1,388	20,000	1,261.82
2013-02-06	1,404	1,410	1,401	1,401	17,000	1,273.64
2013-02-05	1,430	1,430	1,417	1,417	10,000	1,288.18
2013-02-04	1,444	1,445	1,437	1,440	9,000	1,309.09
2013-02-01	1,436	1,448	1,436	1,448	18,000	1,316.36
2013-01-31	1,442	1,446	1,436	1,436	15,000	1,305.45
2013-01-30	1,430	1,446	1,430	1,446	13,000	1,314.55
2013-01-29	1,426	1,440	1,424	1,430	14,000	1,300
2013-01-28	1,432	1,445	1,423	1,427	29,000	1,297.27
2013-01-25	1,403	1,418	1,395	1,418	25,000	1,289.09
2013-01-24	1,377	1,400	1,376	1,400	16,000	1,272.73
2013-01-23	1,382	1,385	1,371	1,381	13,000	1,255.45
2013-01-22	1,407	1,409	1,382	1,382	21,000	1,256.36
2013-01-21	1,437	1,437	1,420	1,433	15,000	1,302.73
2013-01-18	1,400	1,440	1,400	1,437	18,000	1,306.36
2013-01-17	1,389	1,400	1,386	1,395	11,000	1,268.18
2013-01-16	1,380	1,380	1,380	1,380	1,000	1,254.55
2013-01-15	1,390	1,400	1,383	1,386	18,000	1,260
2013-01-11	1,410	1,415	1,378	1,389	24,000	1,262.73
2013-01-10	1,436	1,436	1,410	1,410	20,000	1,281.82
2013-01-09	1,417	1,439	1,412	1,436	15,000	1,305.45
2013-01-08	1,431	1,433	1,420	1,420	20,000	1,290.91
2013-01-07	1,453	1,453	1,438	1,438	11,000	1,307.27
2013-01-04	1,432	1,459	1,432	1,453	28,000	1,320.91

分割・併合履歴： [2013-09-26]1株→1.1株