4559 ゼリア新薬工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,157	2,168	2,145	2,156	27,600	2,156
2017-12-28	2,186	2,186	2,150	2,151	35,400	2,151
2017-12-27	2,187	2,188	2,164	2,164	32,400	2,164
2017-12-26	2,205	2,212	2,182	2,185	50,600	2,185
2017-12-25	2,201	2,207	2,181	2,204	42,600	2,204
2017-12-22	2,183	2,190	2,171	2,188	53,100	2,188
2017-12-21	2,177	2,179	2,160	2,176	36,000	2,176
2017-12-20	2,200	2,200	2,178	2,183	31,500	2,183
2017-12-19	2,227	2,227	2,189	2,197	41,200	2,197
2017-12-18	2,211	2,225	2,211	2,218	52,200	2,218
2017-12-15	2,210	2,213	2,183	2,187	76,700	2,187
2017-12-14	2,230	2,238	2,209	2,225	59,400	2,225
2017-12-13	2,209	2,227	2,191	2,203	82,800	2,203
2017-12-12	2,188	2,254	2,188	2,210	165,100	2,210
2017-12-11	2,155	2,169	2,142	2,169	72,400	2,169
2017-12-08	2,119	2,154	2,119	2,150	85,300	2,150
2017-12-07	2,077	2,126	2,073	2,123	75,900	2,123
2017-12-06	2,129	2,129	2,071	2,073	101,200	2,073
2017-12-05	2,115	2,132	2,101	2,129	54,600	2,129
2017-12-04	2,165	2,166	2,123	2,124	58,300	2,124
2017-12-01	2,176	2,176	2,141	2,145	68,800	2,145
2017-11-30	2,140	2,177	2,131	2,170	91,600	2,170
2017-11-29	2,130	2,153	2,121	2,152	63,800	2,152
2017-11-28	2,120	2,131	2,111	2,118	52,200	2,118
2017-11-27	2,102	2,121	2,100	2,104	59,600	2,104
2017-11-24	2,115	2,115	2,094	2,102	59,500	2,102
2017-11-22	2,150	2,152	2,121	2,121	52,300	2,121
2017-11-21	2,131	2,154	2,131	2,137	43,400	2,137
2017-11-20	2,134	2,151	2,114	2,147	63,900	2,147
2017-11-17	2,150	2,155	2,117	2,123	59,100	2,123
2017-11-16	2,104	2,142	2,083	2,133	111,200	2,133
2017-11-15	2,135	2,144	2,103	2,104	102,200	2,104
2017-11-13	2,131	2,154	2,131	2,144	76,300	2,144
2017-11-10	2,116	2,161	2,116	2,158	180,600	2,158
2017-11-09	2,125	2,148	2,102	2,116	168,700	2,116
2017-11-08	2,132	2,145	2,110	2,120	94,400	2,120
2017-11-07	2,184	2,184	2,130	2,159	201,700	2,159
2017-11-06	2,020	2,197	2,015	2,195	716,100	2,195
2017-11-02	1,972	1,977	1,957	1,972	93,900	1,972
2017-11-01	1,978	1,983	1,965	1,979	145,500	1,979
2017-10-31	2,002	2,002	1,977	1,984	96,000	1,984
2017-10-30	2,015	2,022	2,000	2,006	122,400	2,006
2017-10-27	2,014	2,040	2,010	2,037	162,000	2,037
2017-10-26	2,007	2,007	1,996	1,999	81,900	1,999
2017-10-25	2,019	2,021	2,009	2,013	110,300	2,013
2017-10-24	2,020	2,022	2,006	2,019	101,000	2,019
2017-10-23	1,969	2,034	1,969	2,023	241,200	2,023
2017-10-20	1,971	1,976	1,952	1,959	124,400	1,959
2017-10-19	1,989	1,989	1,972	1,972	94,100	1,972
2017-10-18	1,979	1,989	1,975	1,982	71,000	1,982
2017-10-17	2,016	2,016	1,978	1,980	157,700	1,980
2017-10-16	2,010	2,022	2,007	2,015	83,800	2,015
2017-10-13	2,010	2,018	2,004	2,015	133,300	2,015
2017-10-12	2,014	2,022	2,007	2,017	85,700	2,017
2017-10-11	2,008	2,015	2,003	2,011	99,300	2,011
2017-10-10	2,008	2,017	2,005	2,013	58,200	2,013
2017-10-06	2,010	2,013	2,003	2,008	82,500	2,008
2017-10-05	2,007	2,013	2,003	2,006	97,200	2,006
2017-10-04	2,022	2,022	2,003	2,006	84,500	2,006
2017-10-03	2,028	2,034	2,003	2,018	127,000	2,018
2017-10-02	2,018	2,043	2,018	2,037	181,600	2,037
2017-09-29	2,000	2,012	1,998	2,011	153,600	2,011
2017-09-28	2,020	2,020	2,003	2,011	102,900	2,011
2017-09-27	2,011	2,019	2,001	2,018	116,000	2,018
2017-09-26	2,027	2,044	2,023	2,029	224,100	2,029
2017-09-25	2,015	2,027	2,006	2,026	170,100	2,026
2017-09-22	2,013	2,014	1,999	2,009	111,200	2,009
2017-09-21	2,014	2,016	2,003	2,008	132,900	2,008
2017-09-20	2,011	2,018	2,003	2,006	125,600	2,006
2017-09-19	2,028	2,030	2,015	2,023	112,700	2,023
2017-09-15	2,018	2,028	2,011	2,021	122,400	2,021
2017-09-14	2,030	2,032	2,005	2,011	114,000	2,011
2017-09-13	2,034	2,038	2,022	2,022	78,400	2,022
2017-09-12	2,040	2,042	2,032	2,035	75,500	2,035
2017-09-11	2,025	2,048	2,018	2,028	157,500	2,028
2017-09-08	1,981	2,024	1,981	2,017	190,900	2,017
2017-09-07	2,015	2,021	1,983	1,989	278,100	1,989
2017-09-06	2,002	2,020	1,992	2,015	103,800	2,015
2017-09-05	2,017	2,022	2,005	2,009	133,600	2,009
2017-09-04	2,025	2,025	2,004	2,010	116,100	2,010
2017-09-01	2,023	2,036	2,013	2,030	181,300	2,030
2017-08-31	2,025	2,025	2,009	2,017	110,700	2,017
2017-08-30	2,019	2,022	2,006	2,020	145,200	2,020
2017-08-29	2,012	2,016	2,003	2,011	107,400	2,011
2017-08-28	2,000	2,017	2,000	2,015	134,300	2,015
2017-08-25	1,949	1,995	1,947	1,994	145,200	1,994
2017-08-24	1,947	1,948	1,932	1,939	80,600	1,939
2017-08-23	1,963	1,963	1,937	1,947	119,100	1,947
2017-08-22	1,933	1,954	1,923	1,950	96,500	1,950
2017-08-21	1,959	1,959	1,939	1,951	81,700	1,951
2017-08-18	1,953	1,960	1,938	1,951	95,900	1,951
2017-08-17	1,983	1,993	1,965	1,978	88,200	1,978
2017-08-16	1,960	1,984	1,960	1,983	102,800	1,983
2017-08-15	1,963	1,974	1,953	1,964	109,700	1,964
2017-08-14	1,953	1,963	1,939	1,957	149,100	1,957
2017-08-10	1,959	1,967	1,927	1,953	235,600	1,953
2017-08-09	1,955	1,965	1,931	1,960	305,500	1,960
2017-08-08	2,043	2,059	1,995	2,005	226,500	2,005
2017-08-07	2,000	2,038	1,980	2,038	387,500	2,038
2017-08-04	1,949	1,949	1,915	1,934	83,900	1,934
2017-08-03	1,940	1,943	1,912	1,927	100,100	1,927
2017-08-02	1,925	1,947	1,913	1,940	102,100	1,940
2017-08-01	1,920	1,929	1,910	1,923	95,400	1,923
2017-07-31	1,934	1,945	1,921	1,924	83,900	1,924
2017-07-28	1,956	1,956	1,929	1,940	129,500	1,940
2017-07-27	1,959	1,972	1,951	1,958	92,600	1,958
2017-07-26	1,967	1,970	1,937	1,953	107,600	1,953
2017-07-25	2,018	2,018	1,973	1,975	103,900	1,975
2017-07-24	2,005	2,015	1,990	2,014	150,400	2,014
2017-07-21	2,011	2,016	2,001	2,007	159,200	2,007
2017-07-20	2,019	2,027	2,010	2,011	126,700	2,011
2017-07-19	2,030	2,039	2,018	2,024	201,700	2,024
2017-07-18	2,048	2,050	2,032	2,040	138,800	2,040
2017-07-14	2,057	2,067	2,043	2,054	163,900	2,054
2017-07-13	2,055	2,066	2,049	2,056	164,800	2,056
2017-07-12	2,090	2,092	2,035	2,051	563,500	2,051
2017-07-11	2,093	2,113	2,087	2,108	178,900	2,108
2017-07-10	2,115	2,115	2,085	2,105	199,600	2,105
2017-07-07	2,103	2,124	2,099	2,104	235,500	2,104
2017-07-06	2,112	2,123	2,097	2,103	222,100	2,103
2017-07-05	2,098	2,112	2,088	2,108	226,500	2,108
2017-07-04	2,114	2,123	2,095	2,099	272,700	2,099
2017-07-03	2,081	2,111	2,078	2,102	336,700	2,102
2017-06-30	2,057	2,090	2,043	2,080	253,000	2,080
2017-06-29	2,080	2,082	2,058	2,081	249,300	2,081
2017-06-28	2,039	2,079	2,020	2,073	360,400	2,073
2017-06-27	2,018	2,038	2,011	2,031	281,200	2,031
2017-06-26	1,989	2,018	1,985	2,012	480,500	2,012
2017-06-23	1,989	1,998	1,972	1,989	311,200	1,989
2017-06-22	1,965	1,993	1,965	1,989	296,700	1,989
2017-06-21	1,967	1,988	1,950	1,965	378,600	1,965
2017-06-20	1,927	1,988	1,927	1,967	719,200	1,967
2017-06-19	1,909	1,940	1,880	1,925	1,020,400	1,925
2017-06-16	1,740	1,752	1,726	1,733	306,700	1,733
2017-06-15	1,729	1,750	1,725	1,732	110,000	1,732
2017-06-14	1,742	1,753	1,724	1,724	101,500	1,724
2017-06-13	1,742	1,752	1,733	1,741	62,200	1,741
2017-06-12	1,748	1,750	1,726	1,731	67,900	1,731
2017-06-09	1,747	1,761	1,740	1,748	115,600	1,748
2017-06-08	1,728	1,752	1,719	1,737	101,800	1,737
2017-06-07	1,730	1,731	1,709	1,723	105,400	1,723
2017-06-06	1,755	1,762	1,715	1,718	77,500	1,718
2017-06-05	1,743	1,763	1,724	1,752	85,600	1,752
2017-06-02	1,733	1,755	1,718	1,750	90,300	1,750
2017-06-01	1,701	1,728	1,701	1,727	52,600	1,727
2017-05-31	1,700	1,712	1,690	1,700	67,900	1,700
2017-05-30	1,726	1,726	1,698	1,713	76,900	1,713
2017-05-29	1,740	1,747	1,727	1,730	33,100	1,730
2017-05-26	1,787	1,787	1,741	1,742	52,600	1,742
2017-05-25	1,773	1,790	1,765	1,787	52,500	1,787
2017-05-24	1,770	1,778	1,766	1,775	48,000	1,775
2017-05-23	1,754	1,765	1,754	1,762	53,900	1,762
2017-05-22	1,750	1,760	1,744	1,756	39,400	1,756
2017-05-19	1,759	1,764	1,741	1,760	51,200	1,760
2017-05-18	1,739	1,759	1,733	1,759	70,400	1,759
2017-05-17	1,764	1,771	1,744	1,766	80,400	1,766
2017-05-16	1,731	1,776	1,719	1,774	128,500	1,774
2017-05-15	1,732	1,737	1,701	1,709	125,800	1,709
2017-05-12	1,757	1,766	1,740	1,757	59,400	1,757
2017-05-11	1,779	1,779	1,760	1,773	67,200	1,773
2017-05-10	1,770	1,779	1,751	1,774	72,900	1,774
2017-05-09	1,757	1,780	1,751	1,780	94,300	1,780
2017-05-08	1,728	1,761	1,727	1,751	157,800	1,751
2017-05-02	1,696	1,715	1,692	1,712	90,800	1,712
2017-05-01	1,677	1,690	1,653	1,690	75,200	1,690
2017-04-28	1,700	1,706	1,673	1,674	96,700	1,674
2017-04-27	1,690	1,696	1,679	1,691	93,800	1,691
2017-04-26	1,703	1,703	1,681	1,693	53,600	1,693
2017-04-25	1,685	1,695	1,677	1,687	47,700	1,687
2017-04-24	1,681	1,691	1,677	1,684	58,600	1,684
2017-04-21	1,655	1,666	1,649	1,662	71,900	1,662
2017-04-20	1,641	1,665	1,631	1,657	123,200	1,657
2017-04-19	1,636	1,653	1,635	1,644	123,100	1,644
2017-04-18	1,660	1,663	1,646	1,648	50,500	1,648
2017-04-17	1,621	1,656	1,621	1,647	55,100	1,647
2017-04-14	1,653	1,655	1,629	1,632	54,300	1,632
2017-04-13	1,660	1,671	1,648	1,663	82,300	1,663
2017-04-12	1,680	1,682	1,667	1,672	55,300	1,672
2017-04-11	1,682	1,700	1,682	1,690	55,900	1,690
2017-04-10	1,715	1,715	1,690	1,693	45,200	1,693
2017-04-07	1,701	1,712	1,689	1,692	84,700	1,692
2017-04-06	1,733	1,746	1,694	1,697	73,000	1,697
2017-04-05	1,744	1,757	1,716	1,737	72,200	1,737
2017-04-04	1,746	1,763	1,734	1,744	71,800	1,744
2017-04-03	1,780	1,780	1,732	1,760	69,600	1,760
2017-03-31	1,766	1,767	1,712	1,712	80,300	1,712
2017-03-30	1,808	1,816	1,756	1,758	57,600	1,758
2017-03-29	1,805	1,816	1,792	1,811	75,400	1,811
2017-03-28	1,802	1,827	1,792	1,826	158,700	1,826
2017-03-27	1,762	1,781	1,762	1,767	81,500	1,767
2017-03-24	1,772	1,782	1,759	1,779	76,800	1,779
2017-03-23	1,780	1,787	1,762	1,768	84,800	1,768
2017-03-22	1,799	1,799	1,782	1,784	86,200	1,784
2017-03-21	1,803	1,808	1,796	1,801	53,400	1,801
2017-03-17	1,819	1,819	1,807	1,816	71,600	1,816
2017-03-16	1,802	1,825	1,796	1,823	77,500	1,823
2017-03-15	1,816	1,816	1,800	1,804	46,400	1,804
2017-03-14	1,820	1,822	1,809	1,818	49,100	1,818
2017-03-13	1,807	1,823	1,807	1,817	64,800	1,817
2017-03-10	1,806	1,815	1,795	1,807	113,500	1,807
2017-03-09	1,787	1,789	1,772	1,789	41,500	1,789
2017-03-08	1,778	1,790	1,774	1,784	42,200	1,784
2017-03-07	1,783	1,792	1,775	1,791	37,400	1,791
2017-03-06	1,796	1,796	1,782	1,787	35,500	1,787
2017-03-03	1,800	1,802	1,787	1,795	52,300	1,795
2017-03-02	1,798	1,817	1,790	1,801	110,100	1,801
2017-03-01	1,768	1,779	1,754	1,778	118,600	1,778
2017-02-28	1,750	1,769	1,743	1,751	104,900	1,751
2017-02-27	1,748	1,749	1,730	1,743	72,200	1,743
2017-02-24	1,739	1,750	1,727	1,748	81,300	1,748
2017-02-23	1,729	1,739	1,721	1,739	78,500	1,739
2017-02-22	1,720	1,720	1,707	1,720	59,800	1,720
2017-02-21	1,706	1,720	1,705	1,718	74,400	1,718
2017-02-20	1,698	1,706	1,687	1,706	55,400	1,706
2017-02-17	1,692	1,698	1,679	1,692	66,300	1,692
2017-02-16	1,704	1,705	1,688	1,693	49,100	1,693
2017-02-15	1,703	1,708	1,692	1,694	77,900	1,694
2017-02-14	1,703	1,709	1,691	1,691	108,800	1,691
2017-02-13	1,702	1,712	1,689	1,695	131,900	1,695
2017-02-10	1,684	1,704	1,674	1,693	173,600	1,693
2017-02-09	1,689	1,709	1,671	1,671	327,400	1,671
2017-02-08	1,790	1,791	1,761	1,787	75,600	1,787
2017-02-07	1,779	1,790	1,772	1,787	46,100	1,787
2017-02-06	1,789	1,789	1,776	1,789	42,400	1,789
2017-02-03	1,773	1,786	1,766	1,777	51,500	1,777
2017-02-02	1,772	1,782	1,752	1,762	64,300	1,762
2017-02-01	1,766	1,774	1,753	1,773	47,600	1,773
2017-01-31	1,792	1,795	1,773	1,776	43,800	1,776
2017-01-30	1,810	1,810	1,790	1,807	40,200	1,807
2017-01-27	1,810	1,816	1,798	1,812	90,100	1,812
2017-01-26	1,776	1,805	1,766	1,805	75,000	1,805
2017-01-25	1,769	1,770	1,745	1,762	60,200	1,762
2017-01-24	1,740	1,749	1,732	1,742	54,100	1,742
2017-01-23	1,769	1,769	1,745	1,748	54,500	1,748
2017-01-20	1,780	1,791	1,758	1,784	69,600	1,784
2017-01-19	1,775	1,793	1,763	1,781	92,300	1,781
2017-01-18	1,760	1,768	1,739	1,757	63,600	1,757
2017-01-17	1,773	1,774	1,754	1,761	68,800	1,761
2017-01-16	1,796	1,800	1,767	1,782	61,800	1,782
2017-01-13	1,779	1,798	1,776	1,796	60,300	1,796
2017-01-12	1,805	1,809	1,775	1,777	80,400	1,777
2017-01-11	1,852	1,852	1,817	1,823	53,400	1,823
2017-01-10	1,831	1,852	1,822	1,835	89,800	1,835
2017-01-06	1,831	1,834	1,816	1,829	64,000	1,829
2017-01-05	1,820	1,828	1,810	1,825	72,700	1,825
2017-01-04	1,818	1,825	1,806	1,812	91,200	1,812

分割・併合履歴： [2013-09-26]1株→1.1株