4559 ゼリア新薬工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,030	2,039	2,014	2,014	48,100	2,014
2014-12-29	2,036	2,042	2,003	2,030	89,600	2,030
2014-12-26	2,039	2,043	2,027	2,034	63,900	2,034
2014-12-25	2,040	2,042	2,024	2,028	58,900	2,028
2014-12-24	2,040	2,043	2,018	2,034	94,700	2,034
2014-12-22	2,040	2,043	2,018	2,030	65,500	2,030
2014-12-19	2,023	2,039	2,017	2,030	131,700	2,030
2014-12-18	1,987	2,009	1,977	1,991	75,900	1,991
2014-12-17	1,945	2,000	1,935	1,956	127,100	1,956
2014-12-16	1,980	1,996	1,945	1,946	112,900	1,946
2014-12-15	1,980	2,038	1,968	2,018	163,100	2,018
2014-12-12	1,959	1,990	1,959	1,978	169,600	1,978
2014-12-11	1,967	1,981	1,955	1,969	270,100	1,969
2014-12-10	1,990	1,991	1,965	1,967	124,700	1,967
2014-12-09	1,995	2,005	1,990	1,992	65,500	1,992
2014-12-08	1,986	2,017	1,986	2,001	177,200	2,001
2014-12-05	2,030	2,038	2,013	2,035	141,800	2,035
2014-12-04	2,050	2,054	2,025	2,032	148,500	2,032
2014-12-03	2,040	2,042	2,003	2,017	125,500	2,017
2014-12-02	1,974	2,015	1,972	2,014	136,100	2,014
2014-12-01	1,969	1,995	1,968	1,972	135,700	1,972
2014-11-28	1,942	1,962	1,939	1,957	139,400	1,957
2014-11-27	1,927	1,933	1,920	1,922	142,700	1,922
2014-11-26	1,920	1,944	1,920	1,926	176,900	1,926
2014-11-25	1,955	1,955	1,920	1,920	317,100	1,920
2014-11-21	1,952	1,954	1,925	1,940	174,300	1,940
2014-11-20	1,960	1,962	1,940	1,949	130,600	1,949
2014-11-19	1,970	1,984	1,956	1,959	107,000	1,959
2014-11-18	1,951	1,985	1,951	1,961	159,200	1,961
2014-11-17	2,006	2,013	1,940	1,952	328,400	1,952
2014-11-14	2,018	2,018	1,994	2,003	225,600	2,003
2014-11-13	1,984	2,009	1,982	1,994	204,400	1,994
2014-11-12	2,017	2,020	1,976	1,984	222,000	1,984
2014-11-11	2,005	2,015	1,992	2,003	181,100	2,003
2014-11-10	2,011	2,021	1,995	2,005	124,800	2,005
2014-11-07	2,000	2,039	1,990	2,011	302,600	2,011
2014-11-06	2,060	2,065	1,986	1,993	430,000	1,993
2014-11-05	2,051	2,090	2,051	2,054	339,100	2,054
2014-11-04	2,100	2,108	2,040	2,051	656,200	2,051
2014-10-31	2,190	2,247	2,173	2,233	202,300	2,233
2014-10-30	2,163	2,195	2,154	2,168	551,200	2,168
2014-10-29	2,186	2,192	2,133	2,172	145,000	2,172
2014-10-28	2,188	2,188	2,141	2,149	65,200	2,149
2014-10-27	2,191	2,191	2,152	2,167	70,400	2,167
2014-10-24	2,153	2,183	2,130	2,169	101,600	2,169
2014-10-23	2,100	2,124	2,073	2,103	141,700	2,103
2014-10-22	2,098	2,136	2,092	2,119	173,500	2,119
2014-10-21	2,066	2,088	2,050	2,060	170,200	2,060
2014-10-20	2,063	2,090	2,048	2,066	128,700	2,066
2014-10-17	2,024	2,084	2,024	2,025	183,600	2,025
2014-10-16	2,020	2,042	2,004	2,013	150,800	2,013
2014-10-15	2,080	2,095	2,030	2,054	157,100	2,054
2014-10-14	2,108	2,161	2,076	2,077	231,700	2,077
2014-10-10	2,164	2,237	2,164	2,208	170,800	2,208
2014-10-09	2,221	2,262	2,200	2,201	150,900	2,201
2014-10-08	2,197	2,281	2,163	2,221	324,500	2,221
2014-10-07	2,236	2,243	2,200	2,200	109,300	2,200
2014-10-06	2,209	2,248	2,207	2,219	82,500	2,219
2014-10-03	2,178	2,207	2,169	2,196	91,100	2,196
2014-10-02	2,241	2,248	2,175	2,179	149,400	2,179
2014-10-01	2,279	2,292	2,252	2,260	98,100	2,260
2014-09-30	2,308	2,310	2,243	2,262	162,400	2,262
2014-09-29	2,292	2,313	2,281	2,305	131,100	2,305
2014-09-26	2,320	2,323	2,277	2,284	223,700	2,284
2014-09-25	2,390	2,393	2,351	2,373	282,900	2,373
2014-09-24	2,388	2,390	2,372	2,382	167,700	2,382
2014-09-22	2,412	2,433	2,378	2,388	114,400	2,388
2014-09-19	2,379	2,450	2,360	2,441	298,300	2,441
2014-09-18	2,400	2,400	2,362	2,362	138,900	2,362
2014-09-17	2,380	2,400	2,380	2,393	82,700	2,393
2014-09-16	2,409	2,409	2,380	2,385	102,500	2,385
2014-09-12	2,426	2,439	2,410	2,415	103,100	2,415
2014-09-11	2,455	2,460	2,415	2,425	57,000	2,425
2014-09-10	2,409	2,448	2,409	2,444	64,400	2,444
2014-09-09	2,428	2,428	2,406	2,411	49,200	2,411
2014-09-08	2,420	2,424	2,400	2,409	88,500	2,409
2014-09-05	2,429	2,429	2,400	2,406	70,600	2,406
2014-09-04	2,452	2,453	2,404	2,408	189,600	2,408
2014-09-03	2,470	2,478	2,458	2,463	101,300	2,463
2014-09-02	2,504	2,507	2,479	2,488	98,500	2,488
2014-09-01	2,537	2,551	2,489	2,509	96,600	2,509
2014-08-29	2,509	2,565	2,509	2,544	83,100	2,544
2014-08-28	2,563	2,564	2,498	2,514	141,000	2,514
2014-08-27	2,553	2,582	2,553	2,564	83,200	2,564
2014-08-26	2,552	2,557	2,526	2,547	80,000	2,547
2014-08-25	2,539	2,557	2,493	2,552	83,500	2,552
2014-08-22	2,530	2,550	2,493	2,495	98,600	2,495
2014-08-21	2,490	2,526	2,477	2,525	65,900	2,525
2014-08-20	2,513	2,518	2,479	2,481	69,300	2,481
2014-08-19	2,470	2,524	2,470	2,513	112,700	2,513
2014-08-18	2,446	2,590	2,435	2,461	164,900	2,461
2014-08-15	2,446	2,464	2,440	2,457	34,900	2,457
2014-08-14	2,427	2,457	2,426	2,436	54,200	2,436
2014-08-13	2,424	2,440	2,415	2,427	57,000	2,427
2014-08-12	2,430	2,442	2,412	2,424	62,400	2,424
2014-08-11	2,445	2,458	2,418	2,430	83,300	2,430
2014-08-08	2,380	2,427	2,350	2,403	223,300	2,403
2014-08-07	2,360	2,387	2,347	2,387	90,500	2,387
2014-08-06	2,300	2,424	2,250	2,350	355,500	2,350
2014-08-05	2,588	2,590	2,513	2,524	72,300	2,524
2014-08-04	2,527	2,575	2,521	2,562	77,800	2,562
2014-08-01	2,505	2,567	2,480	2,545	92,600	2,545
2014-07-31	2,568	2,588	2,552	2,555	93,900	2,555
2014-07-30	2,580	2,580	2,547	2,558	97,200	2,558
2014-07-29	2,597	2,604	2,580	2,593	75,200	2,593
2014-07-28	2,625	2,633	2,559	2,597	76,900	2,597
2014-07-25	2,585	2,611	2,565	2,611	89,700	2,611
2014-07-24	2,560	2,580	2,539	2,561	95,100	2,561
2014-07-23	2,545	2,568	2,538	2,542	87,400	2,542
2014-07-22	2,486	2,542	2,481	2,541	102,900	2,541
2014-07-18	2,481	2,500	2,451	2,491	108,000	2,491
2014-07-17	2,514	2,529	2,499	2,514	110,000	2,514
2014-07-16	2,486	2,516	2,479	2,508	147,300	2,508
2014-07-15	2,486	2,495	2,474	2,476	53,600	2,476
2014-07-14	2,465	2,487	2,459	2,478	60,700	2,478
2014-07-11	2,463	2,478	2,425	2,461	75,300	2,461
2014-07-10	2,488	2,499	2,464	2,468	126,700	2,468
2014-07-09	2,443	2,468	2,437	2,460	76,800	2,460
2014-07-08	2,416	2,480	2,393	2,471	214,500	2,471
2014-07-07	2,416	2,421	2,397	2,406	98,000	2,406
2014-07-04	2,405	2,413	2,365	2,409	167,300	2,409
2014-07-03	2,401	2,414	2,375	2,382	86,300	2,382
2014-07-02	2,410	2,420	2,391	2,396	129,800	2,396
2014-07-01	2,422	2,426	2,365	2,406	184,500	2,406
2014-06-30	2,388	2,427	2,362	2,420	140,200	2,420
2014-06-27	2,443	2,443	2,351	2,377	149,500	2,377
2014-06-26	2,440	2,448	2,407	2,421	124,200	2,421
2014-06-25	2,476	2,483	2,399	2,434	177,900	2,434
2014-06-24	2,452	2,490	2,452	2,482	123,700	2,482
2014-06-23	2,527	2,530	2,474	2,496	172,100	2,496
2014-06-20	2,481	2,527	2,472	2,513	233,200	2,513
2014-06-19	2,474	2,499	2,455	2,489	180,700	2,489
2014-06-18	2,400	2,495	2,396	2,491	296,500	2,491
2014-06-17	2,320	2,410	2,320	2,385	249,900	2,385
2014-06-16	2,329	2,338	2,291	2,300	101,600	2,300
2014-06-13	2,266	2,326	2,263	2,318	265,200	2,318
2014-06-12	2,250	2,269	2,230	2,263	118,400	2,263
2014-06-11	2,210	2,260	2,202	2,253	141,200	2,253
2014-06-10	2,200	2,229	2,196	2,202	75,300	2,202
2014-06-09	2,210	2,227	2,196	2,205	90,900	2,205
2014-06-06	2,240	2,243	2,212	2,218	85,600	2,218
2014-06-05	2,241	2,254	2,210	2,235	85,400	2,235
2014-06-04	2,240	2,266	2,227	2,262	83,900	2,262
2014-06-03	2,231	2,260	2,230	2,245	158,800	2,245
2014-06-02	2,185	2,228	2,185	2,220	95,100	2,220
2014-05-30	2,220	2,220	2,155	2,166	136,500	2,166
2014-05-29	2,222	2,239	2,210	2,230	131,900	2,230
2014-05-28	2,234	2,239	2,211	2,226	136,800	2,226
2014-05-27	2,227	2,237	2,218	2,228	94,800	2,228
2014-05-26	2,215	2,239	2,200	2,227	150,200	2,227
2014-05-23	2,185	2,235	2,180	2,213	190,900	2,213
2014-05-22	2,172	2,193	2,145	2,172	118,200	2,172
2014-05-21	2,102	2,159	2,102	2,154	93,800	2,154
2014-05-20	2,110	2,135	2,107	2,127	146,200	2,127
2014-05-19	2,100	2,122	2,093	2,096	69,100	2,096
2014-05-16	2,100	2,125	2,082	2,112	162,500	2,112
2014-05-15	2,125	2,152	2,087	2,137	162,200	2,137
2014-05-14	2,225	2,229	2,106	2,126	343,600	2,126
2014-05-13	2,230	2,244	2,200	2,235	137,800	2,235
2014-05-12	2,229	2,264	2,214	2,235	189,100	2,235
2014-05-09	2,193	2,225	2,181	2,211	176,400	2,211
2014-05-08	2,183	2,200	2,179	2,191	86,700	2,191
2014-05-07	2,177	2,209	2,170	2,177	174,400	2,177
2014-05-02	2,200	2,219	2,175	2,201	176,200	2,201
2014-05-01	2,166	2,192	2,103	2,180	139,000	2,180
2014-04-30	2,190	2,199	2,110	2,138	168,700	2,138
2014-04-28	2,200	2,207	2,100	2,149	166,400	2,149
2014-04-25	2,188	2,248	2,181	2,217	323,600	2,217
2014-04-24	2,174	2,184	2,162	2,182	230,300	2,182
2014-04-23	2,140	2,176	2,140	2,175	216,100	2,175
2014-04-22	2,160	2,185	2,130	2,132	256,800	2,132
2014-04-21	2,120	2,170	2,120	2,152	509,100	2,152
2014-04-18	2,080	2,090	2,061	2,086	115,600	2,086
2014-04-17	2,080	2,111	2,077	2,084	144,500	2,084
2014-04-16	2,024	2,074	2,001	2,074	144,000	2,074
2014-04-15	2,013	2,039	2,001	2,013	162,800	2,013
2014-04-14	2,028	2,094	1,998	1,998	263,800	1,998
2014-04-11	1,999	2,005	1,980	1,988	167,700	1,988
2014-04-10	2,075	2,075	2,016	2,017	129,200	2,017
2014-04-09	2,053	2,067	2,021	2,025	152,800	2,025
2014-04-08	2,090	2,090	2,051	2,067	171,300	2,067
2014-04-07	2,091	2,136	2,089	2,103	198,300	2,103
2014-04-04	2,142	2,142	2,107	2,130	228,700	2,130
2014-04-03	2,104	2,174	2,095	2,136	419,200	2,136
2014-04-02	2,078	2,119	2,078	2,098	276,100	2,098
2014-04-01	2,093	2,106	2,070	2,084	265,200	2,084
2014-03-31	2,073	2,101	2,040	2,096	308,400	2,096
2014-03-28	2,087	2,088	2,040	2,056	116,100	2,056
2014-03-27	2,045	2,091	2,005	2,075	149,800	2,075
2014-03-26	2,100	2,101	2,037	2,049	182,300	2,049
2014-03-25	2,090	2,115	2,046	2,053	263,600	2,053
2014-03-24	2,072	2,105	2,051	2,071	412,600	2,071
2014-03-20	2,090	2,119	2,019	2,022	262,700	2,022
2014-03-19	2,075	2,099	2,060	2,078	355,100	2,078
2014-03-18	2,028	2,048	1,983	2,037	271,200	2,037
2014-03-17	2,060	2,078	1,969	1,988	272,400	1,988
2014-03-14	2,140	2,140	2,058	2,074	608,600	2,074
2014-03-13	2,084	2,145	2,083	2,110	642,200	2,110
2014-03-12	2,080	2,115	2,061	2,077	638,700	2,077
2014-03-11	2,114	2,123	2,078	2,100	3,198,400	2,100
2014-03-10	2,189	2,245	2,170	2,175	762,200	2,175
2014-03-07	2,152	2,243	2,147	2,239	991,800	2,239
2014-03-06	2,128	2,168	2,126	2,155	612,100	2,155
2014-03-05	2,094	2,189	2,094	2,150	917,600	2,150
2014-03-04	2,015	2,118	2,013	2,083	2,068,400	2,083
2014-03-03	2,218	2,220	2,057	2,057	1,005,300	2,057
2014-02-28	2,265	2,309	2,219	2,220	382,300	2,220
2014-02-27	2,334	2,341	2,301	2,303	285,200	2,303
2014-02-26	2,400	2,415	2,378	2,387	222,600	2,387
2014-02-25	2,469	2,471	2,401	2,427	324,200	2,427
2014-02-24	2,430	2,533	2,430	2,469	512,400	2,469
2014-02-21	2,585	2,676	2,560	2,665	85,900	2,665
2014-02-20	2,587	2,614	2,514	2,536	78,200	2,536
2014-02-19	2,678	2,678	2,614	2,637	51,300	2,637
2014-02-18	2,574	2,649	2,551	2,628	55,900	2,628
2014-02-17	2,589	2,620	2,544	2,574	53,000	2,574
2014-02-14	2,694	2,750	2,520	2,565	120,800	2,565
2014-02-13	2,633	2,685	2,580	2,647	88,300	2,647
2014-02-12	2,587	2,655	2,571	2,627	85,100	2,627
2014-02-10	2,457	2,500	2,440	2,487	55,900	2,487
2014-02-07	2,424	2,474	2,394	2,426	68,300	2,426
2014-02-06	2,423	2,510	2,310	2,394	181,100	2,394
2014-02-05	2,450	2,577	2,450	2,523	143,500	2,523
2014-02-04	2,410	2,563	2,400	2,451	149,300	2,451
2014-02-03	2,720	2,758	2,621	2,628	77,200	2,628
2014-01-31	2,725	2,772	2,689	2,726	70,600	2,726
2014-01-30	2,745	2,760	2,682	2,725	109,100	2,725
2014-01-29	2,751	2,823	2,751	2,803	51,300	2,803
2014-01-28	2,743	2,899	2,739	2,742	90,000	2,742
2014-01-27	2,770	2,820	2,742	2,743	88,500	2,743
2014-01-24	2,852	2,868	2,811	2,831	161,200	2,831
2014-01-23	3,015	3,020	2,916	2,919	116,500	2,919
2014-01-22	3,085	3,100	2,983	3,040	142,700	3,040
2014-01-21	2,999	3,170	2,998	3,080	164,900	3,080
2014-01-20	2,932	2,993	2,922	2,958	107,500	2,958
2014-01-17	2,817	2,954	2,785	2,932	171,700	2,932
2014-01-16	2,685	2,831	2,672	2,767	168,900	2,767
2014-01-15	2,584	2,640	2,569	2,635	72,500	2,635
2014-01-14	2,518	2,575	2,515	2,537	78,400	2,537
2014-01-10	2,538	2,585	2,527	2,568	63,700	2,568
2014-01-09	2,551	2,587	2,546	2,563	68,800	2,563
2014-01-08	2,578	2,585	2,484	2,552	91,800	2,552
2014-01-07	2,583	2,590	2,538	2,571	90,500	2,571
2014-01-06	2,690	2,690	2,578	2,595	128,000	2,595

分割・併合履歴： [2013-09-26]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31