4559 ゼリア新薬工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9801,9911,9601,97370,1001,973
2018-12-271,9271,9881,9231,975121,4001,975
2018-12-261,8831,9291,8651,881125,2001,881
2018-12-251,9361,9361,8591,879172,4001,879
2018-12-211,9671,9851,9281,976212,4001,976
2018-12-202,0052,0141,9451,959213,0001,959
2018-12-191,9972,0231,9852,004170,2002,004
2018-12-182,0002,0101,9921,997199,6001,997
2018-12-172,0122,0211,9902,008145,3002,008
2018-12-141,9992,0311,9932,008123,1002,008
2018-12-132,0372,0392,0072,01475,0002,014
2018-12-121,9632,0271,9632,020108,4002,020
2018-12-112,0042,0041,9301,944168,4001,944
2018-12-102,0162,0231,9992,00981,1002,009
2018-12-072,0192,0362,0012,03287,8002,032
2018-12-062,0032,0181,9812,011133,2002,011
2018-12-052,0112,0522,0022,036106,7002,036
2018-12-042,1032,1052,0312,033140,4002,033
2018-12-032,1202,1302,0842,10487,7002,104
2018-11-302,0692,1192,0582,104111,3002,104
2018-11-292,0922,0922,0572,066102,6002,066
2018-11-282,0782,0922,0592,08676,2002,086
2018-11-272,1022,1032,0692,07864,3002,078
2018-11-262,1092,1112,0772,10260,8002,102
2018-11-222,0782,1132,0652,10951,2002,109
2018-11-212,0752,0942,0582,07790,7002,077
2018-11-202,0972,1062,0772,10248,7002,102
2018-11-192,0742,1002,0642,09772,1002,097
2018-11-162,0872,0942,0622,07999,4002,079
2018-11-152,0702,0922,0642,08949,8002,089
2018-11-142,0622,0892,0582,07086,8002,070
2018-11-132,0742,0792,0502,06287,5002,062
2018-11-122,0902,1212,0832,10461,7002,104
2018-11-092,0742,1122,0742,09380,0002,093
2018-11-082,0572,0792,0412,07456,9002,074
2018-11-072,0302,0612,0172,02793,0002,027
2018-11-062,0302,0342,0012,025140,2002,025
2018-11-052,0302,0331,9262,005482,3002,005
2018-11-022,0782,1262,0782,118101,4002,118
2018-11-012,0962,1122,0722,07874,7002,078
2018-10-312,0602,1202,0462,111111,9002,111
2018-10-302,0122,0732,0092,073317,3002,073
2018-10-292,0492,0622,0122,01275,7002,012
2018-10-262,0902,0922,0252,03697,5002,036
2018-10-252,1422,1422,0642,06989,0002,069
2018-10-242,2062,2332,1702,18087,2002,180
2018-10-232,2632,2632,1872,190114,9002,190
2018-10-222,2592,2982,2322,28185,3002,281
2018-10-192,2652,2652,2372,25862,2002,258
2018-10-182,2732,2802,2552,26199,7002,261
2018-10-172,2332,2622,2272,255103,6002,255
2018-10-162,1732,2152,1612,215119,1002,215
2018-10-152,1952,1982,1632,175136,8002,175
2018-10-122,2822,2912,2212,223124,9002,223
2018-10-112,2802,2952,2522,275125,7002,275
2018-10-102,2902,3282,2702,314105,4002,314
2018-10-092,3212,3322,2742,291160,9002,291
2018-10-052,3672,3772,3432,35475,2002,354
2018-10-042,4412,4412,3652,39476,4002,394
2018-10-032,4892,4972,4412,44173,3002,441
2018-10-022,4622,4992,4602,48974,6002,489
2018-10-012,4932,5052,4662,47356,8002,473
2018-09-282,5002,5402,4732,51493,3002,514
2018-09-272,5192,5412,4832,49482,9002,494
2018-09-262,5132,5482,5082,544101,1002,544
2018-09-252,4522,5582,4502,556233,2002,556
2018-09-212,4402,4412,4072,427109,9002,427
2018-09-202,4622,4622,4052,41981,4002,419
2018-09-192,4202,4702,4092,456102,4002,456
2018-09-182,3722,4102,3412,40574,3002,405
2018-09-142,3782,4042,3692,382102,0002,382
2018-09-132,3362,3842,3352,35743,7002,357
2018-09-122,3492,3492,2972,32964,9002,329
2018-09-112,3442,3562,3262,35245,5002,352
2018-09-102,3572,3902,3372,34344,6002,343
2018-09-072,3582,3792,3352,35945,9002,359
2018-09-062,3762,3762,3482,35840,1002,358
2018-09-052,4162,4162,3652,37749,1002,377
2018-09-042,3982,4222,3622,41349,6002,413
2018-09-032,3822,3952,3592,39250,9002,392
2018-08-312,3902,3922,3662,38250,9002,382
2018-08-302,4782,4782,3912,40169,3002,401
2018-08-292,4002,4642,3932,457105,5002,457
2018-08-282,4102,4262,3862,39069,8002,390
2018-08-272,3552,3892,3462,38760,8002,387
2018-08-242,3682,3882,3352,34155,6002,341
2018-08-232,3242,3642,3222,33955,1002,339
2018-08-222,3252,3312,3142,31447,4002,314
2018-08-212,3072,3422,3052,33539,6002,335
2018-08-202,3152,3202,2962,30779,3002,307
2018-08-172,3102,3372,3022,33432,8002,334
2018-08-162,3332,3452,3062,31078,4002,310
2018-08-152,3982,4492,3712,37667,2002,376
2018-08-142,3722,4272,3722,42640,5002,426
2018-08-132,4212,4232,3542,36866,6002,368
2018-08-102,4692,4792,4252,43570,8002,435
2018-08-092,5002,5242,4542,469103,5002,469
2018-08-082,5532,5672,5142,514135,8002,514
2018-08-072,5872,6402,5472,556183,5002,556
2018-08-062,4842,6772,4842,632367,2002,632
2018-08-032,4272,4272,3502,38468,6002,384
2018-08-022,4032,4422,3852,42189,5002,421
2018-08-012,5002,5192,3962,403118,2002,403
2018-07-312,4042,5442,3372,472563,5002,472
2018-07-302,3852,4312,3812,426112,4002,426
2018-07-272,3432,4162,3342,400162,8002,400
2018-07-262,2622,3432,2612,343140,2002,343
2018-07-252,2882,2882,2512,25445,5002,254
2018-07-242,2962,3042,2702,27558,6002,275
2018-07-232,3022,3112,2832,29138,4002,291
2018-07-202,3212,3312,2912,30242,4002,302
2018-07-192,3542,3542,3182,32148,9002,321
2018-07-182,3662,3892,3422,35577,6002,355
2018-07-172,3182,3582,3032,35792,2002,357
2018-07-132,3162,3442,3012,31854,9002,318
2018-07-122,3042,3452,3042,30784,7002,307
2018-07-112,3002,3182,2932,303103,5002,303
2018-07-102,3252,3352,3042,30496,0002,304
2018-07-092,3162,3302,3022,32251,9002,322
2018-07-062,3212,3272,3112,31590,3002,315
2018-07-052,3432,3562,3182,32256,4002,322
2018-07-042,3112,3572,3112,34747,4002,347
2018-07-032,3152,3322,3062,32470,3002,324
2018-07-022,3842,3842,3152,31577,0002,315
2018-06-292,3872,4022,3592,39752,2002,397
2018-06-282,4132,4132,3742,38858,9002,388
2018-06-272,3512,4192,3512,41288,1002,412
2018-06-262,3302,3552,3082,34660,3002,346
2018-06-252,3492,3542,3202,33089,2002,330
2018-06-222,3572,3692,3072,345190,6002,345
2018-06-212,3552,3842,3272,357112,5002,357
2018-06-202,3832,4002,3462,355104,0002,355
2018-06-192,4092,4302,3752,380121,4002,380
2018-06-182,3892,4782,3402,388254,6002,388
2018-06-152,2842,3212,2782,295100,3002,295
2018-06-142,3022,3022,2692,28042,6002,280
2018-06-132,2852,3292,2852,31145,8002,311
2018-06-122,2702,2942,2672,27830,3002,278
2018-06-112,2692,2822,2402,27443,9002,274
2018-06-082,2592,2862,2532,26282,1002,262
2018-06-072,3202,3202,2682,27551,9002,275
2018-06-062,2582,3162,2542,30848,0002,308
2018-06-052,2822,3102,2742,30833,8002,308
2018-06-042,2952,3002,2752,29152,5002,291
2018-06-012,2422,2892,2342,27756,9002,277
2018-05-312,2262,2502,2032,24474,9002,244
2018-05-302,2512,2552,2252,22642,5002,226
2018-05-292,2752,2942,2602,28231,6002,282
2018-05-282,3222,3222,2632,27544,1002,275
2018-05-252,2962,3392,2962,31155,6002,311
2018-05-242,2932,3552,2932,34173,4002,341
2018-05-232,2722,2992,2722,28558,4002,285
2018-05-222,2942,3042,2652,26871,4002,268
2018-05-212,3332,3482,3072,31644,2002,316
2018-05-182,3692,3732,3402,34355,6002,343
2018-05-172,3802,3962,3652,36950,3002,369
2018-05-162,3482,3872,3402,37490,1002,374
2018-05-152,3422,3552,3282,34992,3002,349
2018-05-142,2712,3472,2582,331120,6002,331
2018-05-112,3202,3482,3142,34883,2002,348
2018-05-102,2852,3412,2792,32692,5002,326
2018-05-092,3072,3102,2512,26964,4002,269
2018-05-082,2502,3092,2302,307126,2002,307
2018-05-072,2362,2392,2002,23338,9002,233
2018-05-022,2402,2402,1992,23130,9002,231
2018-05-012,2512,2512,2282,23934,3002,239
2018-04-272,2482,2612,2302,24963,6002,249
2018-04-262,2162,2352,1922,23155,0002,231
2018-04-252,2002,2412,1982,22196,9002,221
2018-04-242,2002,2202,1852,21387,2002,213
2018-04-232,2002,2022,1782,19428,3002,194
2018-04-202,1812,2032,1812,19244,1002,192
2018-04-192,1982,2032,1702,19159,3002,191
2018-04-182,1942,2082,1832,20248,5002,202
2018-04-172,2002,2072,1852,19445,5002,194
2018-04-162,1552,1912,1372,18843,6002,188
2018-04-132,1762,1822,1232,13562,8002,135
2018-04-122,1822,1942,1592,16555,2002,165
2018-04-112,2172,2172,1622,18671,2002,186
2018-04-102,2002,2362,1862,208116,2002,208
2018-04-092,1892,2302,1892,20995,4002,209
2018-04-062,1682,1872,1402,18188,6002,181
2018-04-052,1622,1802,1482,16673,8002,166
2018-04-042,1032,1492,0952,14496,7002,144
2018-04-032,0962,1222,0792,11562,7002,115
2018-03-302,1602,1602,1052,12858,3002,128
2018-03-292,1302,1422,0882,130111,7002,130
2018-03-282,0862,1222,0642,120111,5002,120
2018-03-272,0342,1202,0292,119195,6002,119
2018-03-262,0092,0221,9982,019198,4002,019
2018-03-232,0012,0262,0012,009191,2002,009
2018-03-222,0292,0442,0052,04298,9002,042
2018-03-202,0202,0352,0042,02190,3002,021
2018-03-192,0172,0262,0012,02160,4002,021
2018-03-162,0592,0592,0222,02474,1002,024
2018-03-152,0752,0752,0332,04146,6002,041
2018-03-142,0842,0842,0472,06078,3002,060
2018-03-132,0402,0892,0362,08764,1002,087
2018-03-122,0492,0492,0272,04048,2002,040
2018-03-092,0502,0502,0112,025127,5002,025
2018-03-082,0622,0622,0092,01839,3002,018
2018-03-072,0212,0522,0122,01951,8002,019
2018-03-062,0342,0502,0182,02355,2002,023
2018-03-052,0182,0332,0062,01839,6002,018
2018-03-022,0462,0612,0102,02091,0002,020
2018-03-012,0912,0972,0712,078103,4002,078
2018-02-282,1122,1302,0962,09679,6002,096
2018-02-272,1502,1502,1162,12747,4002,127
2018-02-262,1302,1472,1252,14143,1002,141
2018-02-232,1172,1172,0932,10854,5002,108
2018-02-222,0912,1122,0752,10996,0002,109
2018-02-212,1402,1532,1042,11073,8002,110
2018-02-202,1072,1542,1072,14869,5002,148
2018-02-192,1452,1502,1002,10653,0002,106
2018-02-162,0752,1212,0752,10665,2002,106
2018-02-152,0602,0762,0492,07080,5002,070
2018-02-142,0632,0802,0382,05984,6002,059
2018-02-132,1152,1202,0552,065130,8002,065
2018-02-092,0812,1172,0812,098102,1002,098
2018-02-082,1342,1802,0962,144149,9002,144
2018-02-072,1002,2592,1002,141314,9002,141
2018-02-062,0352,0531,9822,010215,7002,010
2018-02-052,1352,1462,0972,106148,8002,106
2018-02-022,1812,1872,1422,165113,3002,165
2018-02-012,1912,2132,1822,20281,7002,202
2018-01-312,2202,2462,1942,19479,6002,194
2018-01-302,2392,2462,2172,22469,9002,224
2018-01-292,2342,2652,2342,24173,0002,241
2018-01-262,2642,2712,2242,22666,1002,226
2018-01-252,2972,2982,2452,24760,7002,247
2018-01-242,2952,3062,2842,28837,4002,288
2018-01-232,3002,3182,2902,29651,4002,296
2018-01-222,2922,2952,2682,29464,7002,294
2018-01-192,2732,3042,2642,289131,5002,289
2018-01-182,2922,2982,2652,270153,6002,270
2018-01-172,3022,3052,2702,294108,4002,294
2018-01-162,3122,3142,2962,31360,2002,313
2018-01-152,3102,3182,2902,31262,8002,312
2018-01-122,3192,3192,2922,30488,6002,304
2018-01-112,2952,3272,2772,327112,8002,327
2018-01-102,2402,3482,2222,308452,0002,308
2018-01-092,2102,2142,1762,18446,9002,184
2018-01-052,2142,2192,1742,19364,8002,193
2018-01-042,1822,2082,1802,20758,0002,207

分割・併合履歴 : [2013-09-26]1株→1.1株