4559 ゼリア新薬工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7981,8091,7751,80497,1001,804
2016-12-291,7861,7861,7631,77772,8001,777
2016-12-281,7561,7941,7551,78977,2001,789
2016-12-271,7761,7901,7381,743175,8001,743
2016-12-261,7731,7851,7711,78073,1001,780
2016-12-221,7741,7741,7561,76897,0001,768
2016-12-211,8241,8261,7671,774173,4001,774
2016-12-201,8371,8381,8191,82777,2001,827
2016-12-191,8051,8391,8051,83882,9001,838
2016-12-161,8051,8151,8011,805118,5001,805
2016-12-151,8251,8441,7971,801154,7001,801
2016-12-141,8701,8701,8071,809140,9001,809
2016-12-131,8451,8701,8411,865105,9001,865
2016-12-121,8011,8441,7821,832123,9001,832
2016-12-091,7821,7971,7581,795111,4001,795
2016-12-081,7991,7991,7521,76381,8001,763
2016-12-071,7851,7881,7681,77967,6001,779
2016-12-061,7941,8001,7501,761109,7001,761
2016-12-051,7931,8151,7851,79344,5001,793
2016-12-021,8211,8311,7291,798101,3001,798
2016-12-011,8701,8741,8251,83380,4001,833
2016-11-301,8461,8581,8291,857123,8001,857
2016-11-291,8521,8611,8381,84647,3001,846
2016-11-281,8551,8631,8451,85765,8001,857
2016-11-251,8451,8571,8421,853101,7001,853
2016-11-241,8701,8701,8311,83362,3001,833
2016-11-221,8431,8671,8411,860101,6001,860
2016-11-211,8301,8601,8301,843105,5001,843
2016-11-181,8451,8501,8221,845121,8001,845
2016-11-171,8301,8501,8271,847124,6001,847
2016-11-161,8001,8401,7941,840205,5001,840
2016-11-151,7801,7991,7691,795129,6001,795
2016-11-141,7501,7841,7441,772180,7001,772
2016-11-111,7401,7541,7181,725117,3001,725
2016-11-101,7201,7371,6831,730110,1001,730
2016-11-091,7031,7201,6041,618126,5001,618
2016-11-081,7111,7111,6811,69056,8001,690
2016-11-071,7371,7371,6811,696125,8001,696
2016-11-041,6841,6941,6531,67093,1001,670
2016-11-021,7441,7441,6921,70487,0001,704
2016-11-011,7611,7611,7411,75680,0001,756
2016-10-311,7341,7671,7081,762195,0001,762
2016-10-281,7691,7741,7411,742182,0001,742
2016-10-271,7671,7671,7381,75686,4001,756
2016-10-261,7491,7641,7371,761113,9001,761
2016-10-251,7511,7531,7381,74180,0001,741
2016-10-241,7251,7561,7201,749113,2001,749
2016-10-211,7291,7291,7151,71979,3001,719
2016-10-201,7271,7291,7111,72496,3001,724
2016-10-191,7341,7391,7211,72658,4001,726
2016-10-171,7281,7311,7071,72682,0001,726
2016-10-131,7451,7461,7191,74665,6001,746
2016-10-121,7371,7591,7281,74672,5001,746
2016-10-111,7571,7591,7441,75774,8001,757
2016-10-071,7761,7781,7571,76290,9001,762
2016-10-061,7801,7871,7721,776135,8001,776
2016-10-051,7481,7821,7351,773219,4001,773
2016-10-041,7351,7501,7081,743149,7001,743
2016-10-031,7181,7411,7111,730125,8001,730
2016-09-301,6771,7151,6691,706109,5001,706
2016-09-291,7021,7201,6881,716162,5001,716
2016-09-281,6821,6871,5441,684176,7001,684
2016-09-271,6701,7171,6581,716341,3001,716
2016-09-261,6751,6901,6681,671126,3001,671
2016-09-231,6481,6751,6361,670157,4001,670
2016-09-211,6101,6311,6021,630135,2001,630
2016-09-201,5981,6171,5771,608139,1001,608
2016-09-161,5981,6071,5801,607146,6001,607
2016-09-151,5621,6081,5391,582269,6001,582
2016-09-141,5201,5441,5141,52746,7001,527
2016-09-131,5391,5391,5161,52744,4001,527
2016-09-121,5301,5411,5161,52745,1001,527
2016-09-091,5511,5621,5311,53778,6001,537
2016-09-081,5371,5511,5291,54764,1001,547
2016-09-071,5161,5351,5071,53250,2001,532
2016-09-061,5081,5191,4931,51641,4001,516
2016-09-051,5101,5101,4891,50741,9001,507
2016-09-021,4851,5001,4771,49340,6001,493
2016-09-011,4701,4851,4561,48465,6001,484
2016-08-311,5011,5031,4381,463136,8001,463
2016-08-301,4971,5071,4911,50135,4001,501
2016-08-291,5181,5411,4981,50652,4001,506
2016-08-261,5231,5231,4811,48867,4001,488
2016-08-251,5331,5411,5111,51841,0001,518
2016-08-241,5451,5451,5231,53232,6001,532
2016-08-231,5241,5531,5221,54062,6001,540
2016-08-221,5241,5371,5191,52435,9001,524
2016-08-191,5091,5221,5041,51556,6001,515
2016-08-181,5251,5321,5131,51354,6001,513
2016-08-171,5501,5571,5261,54269,8001,542
2016-08-161,5931,5931,5521,55253,9001,552
2016-08-151,6281,6321,5901,59142,3001,591
2016-08-121,6291,6321,6161,63044,6001,630
2016-08-101,6101,6211,6041,61643,9001,616
2016-08-091,6061,6191,5901,61347,4001,613
2016-08-081,6351,6351,5971,62163,1001,621
2016-08-051,6391,6401,5871,609183,4001,609
2016-08-041,5021,5441,5021,53791,7001,537
2016-08-031,5731,5761,5221,54293,0001,542
2016-08-021,6001,6151,5851,58834,9001,588
2016-08-011,6041,6171,5851,60648,0001,606
2016-07-291,5911,6311,5711,62783,5001,627
2016-07-281,6331,6381,5701,591101,8001,591
2016-07-271,6581,6661,6271,63482,3001,634
2016-07-261,6431,6521,6131,64278,0001,642
2016-07-251,6701,6701,6301,64391,1001,643
2016-07-221,6311,6561,6221,64559,5001,645
2016-07-211,6701,6711,6401,64283,6001,642
2016-07-201,6701,6901,6461,660180,3001,660
2016-07-191,5901,6651,5901,654229,8001,654
2016-07-151,6041,6041,5621,56851,8001,568
2016-07-141,5831,6091,5791,59854,1001,598
2016-07-131,6201,6201,5731,57875,4001,578
2016-07-121,6111,6231,5841,58680,3001,586
2016-07-111,6011,6281,5871,60877,7001,608
2016-07-081,6291,6401,5441,544135,1001,544
2016-07-071,5881,6221,5881,608164,8001,608
2016-07-061,5201,5911,5191,588210,5001,588
2016-07-051,5251,5401,5171,53736,2001,537
2016-07-041,5341,5551,5261,54146,3001,541
2016-07-011,4851,5341,4851,52361,6001,523
2016-06-301,5101,5251,4761,47772,9001,477
2016-06-291,5001,5171,4761,50650,6001,506
2016-06-281,4421,5001,4281,48171,6001,481
2016-06-271,4051,4801,4051,47278,6001,472
2016-06-241,5401,5501,3791,39298,6001,392
2016-06-231,5391,5401,5061,52440,5001,524
2016-06-221,5581,5601,5051,52866,9001,528
2016-06-211,5361,5861,5221,580129,6001,580
2016-06-201,4821,5501,4761,543147,8001,543
2016-06-171,4901,5051,4521,452112,4001,452
2016-06-161,4351,4781,4351,465180,9001,465
2016-06-151,4101,4401,4051,42779,5001,427
2016-06-141,4601,4601,4171,42181,2001,421
2016-06-131,4901,4911,4711,47676,1001,476
2016-06-101,5251,5251,5021,51098,9001,510
2016-06-091,5121,5301,5121,52251,6001,522
2016-06-081,5001,5281,4951,52889,9001,528
2016-06-071,4801,5001,4801,50059,6001,500
2016-06-061,4671,4781,4521,47860,8001,478
2016-06-031,4461,4901,4461,48985,4001,489
2016-06-021,4571,4631,4261,433111,1001,433
2016-06-011,4641,4901,4641,47861,6001,478
2016-05-311,4771,4891,4601,487165,4001,487
2016-05-301,4761,4851,4561,48445,3001,484
2016-05-271,4871,4871,4501,45561,4001,455
2016-05-261,4781,4891,4601,481110,2001,481
2016-05-251,4891,4931,4591,46156,2001,461
2016-05-241,4511,4681,4471,46269,1001,462
2016-05-231,4311,4561,4201,45481,6001,454
2016-05-201,4601,4601,4031,44395,7001,443
2016-05-191,4881,4931,4611,47064,0001,470
2016-05-181,4801,4941,4561,47582,2001,475
2016-05-171,4601,4861,4531,476148,2001,476
2016-05-161,4101,4591,3991,447212,1001,447
2016-05-131,3631,3751,3421,357133,9001,357
2016-05-121,3801,3801,3521,371408,8001,371
2016-05-111,4021,4121,3721,39390,6001,393
2016-05-101,3491,3981,3491,394100,8001,394
2016-05-091,3401,3551,3371,34651,0001,346
2016-05-061,3281,3411,3161,32478,2001,324
2016-05-021,3501,3601,3191,323101,6001,323
2016-04-281,4291,4351,3761,380113,4001,380
2016-04-271,4171,4171,3951,40162,6001,401
2016-04-261,4001,4151,3901,40991,0001,409
2016-04-251,4381,4401,4041,406118,9001,406
2016-04-221,4111,4351,4011,43582,9001,435
2016-04-211,4281,4321,4111,42388,4001,423
2016-04-201,4191,4311,4011,40891,4001,408
2016-04-191,4131,4201,3981,41177,3001,411
2016-04-181,3811,3971,3811,38375,6001,383
2016-04-151,4021,4361,4021,43172,0001,431
2016-04-141,4071,4201,3881,420119,4001,420
2016-04-131,3831,3941,3691,38289,1001,382
2016-04-121,3491,3831,3491,36667,8001,366
2016-04-111,3601,3661,3371,35567,8001,355
2016-04-081,3191,3861,3151,37190,3001,371
2016-04-071,3181,3641,3101,35673,0001,356
2016-04-061,3031,3321,3021,32496,7001,324
2016-04-051,3551,3721,3151,319126,0001,319
2016-04-041,3651,3871,3521,372121,7001,372
2016-04-011,4311,4341,3521,358200,0001,358
2016-03-311,5001,5041,4601,46173,1001,461
2016-03-301,5001,5001,4801,49149,5001,491
2016-03-291,5031,5131,4871,49789,9001,497
2016-03-281,4961,5281,4911,528164,3001,528
2016-03-251,4991,4991,4651,48499,2001,484
2016-03-241,5211,5281,4831,489111,2001,489
2016-03-231,5321,5481,5111,52171,6001,521
2016-03-221,4921,5251,4871,525125,0001,525
2016-03-181,4801,4991,4541,473134,4001,473
2016-03-171,4951,5041,4761,48361,7001,483
2016-03-161,4941,5021,4771,47996,5001,479
2016-03-151,4911,5071,4851,49977,5001,499
2016-03-141,4701,4951,4631,48888,3001,488
2016-03-111,4341,4551,4241,454133,7001,454
2016-03-101,4391,4571,4341,44859,9001,448
2016-03-091,4201,4361,4011,429101,6001,429
2016-03-081,4601,4611,4171,42680,3001,426
2016-03-071,4951,4971,4581,46364,1001,463
2016-03-041,4641,4841,4361,468142,1001,468
2016-03-031,4651,4751,4571,47098,8001,470
2016-03-021,4621,4861,4551,47078,2001,470
2016-03-011,4271,4471,4011,43288,2001,432
2016-02-291,4501,4801,4351,43570,1001,435
2016-02-261,4241,4651,4091,426177,1001,426
2016-02-251,3671,4171,3671,41277,9001,412
2016-02-241,3491,3841,3301,359141,8001,359
2016-02-231,3981,3981,3421,346166,3001,346
2016-02-221,3701,3981,3611,38973,9001,389
2016-02-191,3801,4081,3591,378121,0001,378
2016-02-181,3961,4281,3821,403150,6001,403
2016-02-171,3941,4041,3471,359168,6001,359
2016-02-161,4101,4511,4011,415127,7001,415
2016-02-151,3451,4301,3331,425166,7001,425
2016-02-121,3501,3621,2821,286219,9001,286
2016-02-101,4641,4761,3911,402239,5001,402
2016-02-091,4991,5121,4541,467143,4001,467
2016-02-081,5211,5761,4911,567209,4001,567
2016-02-051,4561,5721,4361,538552,6001,538
2016-02-041,4151,4391,3811,396110,1001,396
2016-02-031,4331,4371,4111,42962,8001,429
2016-02-021,4301,4781,4301,468112,1001,468
2016-02-011,4261,4401,4201,432100,5001,432
2016-01-291,3791,4051,3561,401117,7001,401
2016-01-281,3801,3891,3641,37167,4001,371
2016-01-271,3801,3831,3541,382102,4001,382
2016-01-261,3591,3591,3351,340106,3001,340
2016-01-251,3701,3971,3431,384252,1001,384
2016-01-221,3511,3511,3121,349163,8001,349
2016-01-211,3211,3541,2811,284174,1001,284
2016-01-201,4001,4081,3501,351107,3001,351
2016-01-191,4101,4311,3911,404104,6001,404
2016-01-181,4201,4201,3881,41079,1001,410
2016-01-151,4551,4821,4311,44275,0001,442
2016-01-141,4561,4561,4151,437139,4001,437
2016-01-131,4761,4921,4591,48669,5001,486
2016-01-121,4861,4861,4421,446142,0001,446
2016-01-081,5001,5271,4991,499183,4001,499
2016-01-071,5321,5441,5021,511111,2001,511
2016-01-061,5461,5731,5071,524157,7001,524
2016-01-051,5531,5641,5381,547101,2001,547
2016-01-041,6101,6211,5631,566127,4001,566

分割・併合履歴 : [2013-09-26]1株→1.1株