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
2018-12-28	1,980	1,991	1,960	1,973	70,100	1,973
2018-12-27	1,927	1,988	1,923	1,975	121,400	1,975
2018-12-26	1,883	1,929	1,865	1,881	125,200	1,881
2018-12-25	1,936	1,936	1,859	1,879	172,400	1,879
2018-12-21	1,967	1,985	1,928	1,976	212,400	1,976
2018-12-20	2,005	2,014	1,945	1,959	213,000	1,959
2018-12-19	1,997	2,023	1,985	2,004	170,200	2,004
2018-12-18	2,000	2,010	1,992	1,997	199,600	1,997
2018-12-17	2,012	2,021	1,990	2,008	145,300	2,008
2018-12-14	1,999	2,031	1,993	2,008	123,100	2,008
2018-12-13	2,037	2,039	2,007	2,014	75,000	2,014
2018-12-12	1,963	2,027	1,963	2,020	108,400	2,020
2018-12-11	2,004	2,004	1,930	1,944	168,400	1,944
2018-12-10	2,016	2,023	1,999	2,009	81,100	2,009
2018-12-07	2,019	2,036	2,001	2,032	87,800	2,032
2018-12-06	2,003	2,018	1,981	2,011	133,200	2,011
2018-12-05	2,011	2,052	2,002	2,036	106,700	2,036
2018-12-04	2,103	2,105	2,031	2,033	140,400	2,033
2018-12-03	2,120	2,130	2,084	2,104	87,700	2,104
2018-11-30	2,069	2,119	2,058	2,104	111,300	2,104
2018-11-29	2,092	2,092	2,057	2,066	102,600	2,066
2018-11-28	2,078	2,092	2,059	2,086	76,200	2,086
2018-11-27	2,102	2,103	2,069	2,078	64,300	2,078
2018-11-26	2,109	2,111	2,077	2,102	60,800	2,102
2018-11-22	2,078	2,113	2,065	2,109	51,200	2,109
2018-11-21	2,075	2,094	2,058	2,077	90,700	2,077
2018-11-20	2,097	2,106	2,077	2,102	48,700	2,102
2018-11-19	2,074	2,100	2,064	2,097	72,100	2,097
2018-11-16	2,087	2,094	2,062	2,079	99,400	2,079
2018-11-15	2,070	2,092	2,064	2,089	49,800	2,089
2018-11-14	2,062	2,089	2,058	2,070	86,800	2,070
2018-11-13	2,074	2,079	2,050	2,062	87,500	2,062
2018-11-12	2,090	2,121	2,083	2,104	61,700	2,104
2018-11-09	2,074	2,112	2,074	2,093	80,000	2,093
2018-11-08	2,057	2,079	2,041	2,074	56,900	2,074
2018-11-07	2,030	2,061	2,017	2,027	93,000	2,027
2018-11-06	2,030	2,034	2,001	2,025	140,200	2,025
2018-11-05	2,030	2,033	1,926	2,005	482,300	2,005
2018-11-02	2,078	2,126	2,078	2,118	101,400	2,118
2018-11-01	2,096	2,112	2,072	2,078	74,700	2,078
2018-10-31	2,060	2,120	2,046	2,111	111,900	2,111
2018-10-30	2,012	2,073	2,009	2,073	317,300	2,073
2018-10-29	2,049	2,062	2,012	2,012	75,700	2,012
2018-10-26	2,090	2,092	2,025	2,036	97,500	2,036
2018-10-25	2,142	2,142	2,064	2,069	89,000	2,069
2018-10-24	2,206	2,233	2,170	2,180	87,200	2,180
2018-10-23	2,263	2,263	2,187	2,190	114,900	2,190
2018-10-22	2,259	2,298	2,232	2,281	85,300	2,281
2018-10-19	2,265	2,265	2,237	2,258	62,200	2,258
2018-10-18	2,273	2,280	2,255	2,261	99,700	2,261
2018-10-17	2,233	2,262	2,227	2,255	103,600	2,255
2018-10-16	2,173	2,215	2,161	2,215	119,100	2,215
2018-10-15	2,195	2,198	2,163	2,175	136,800	2,175
2018-10-12	2,282	2,291	2,221	2,223	124,900	2,223
2018-10-11	2,280	2,295	2,252	2,275	125,700	2,275
2018-10-10	2,290	2,328	2,270	2,314	105,400	2,314
2018-10-09	2,321	2,332	2,274	2,291	160,900	2,291
2018-10-05	2,367	2,377	2,343	2,354	75,200	2,354
2018-10-04	2,441	2,441	2,365	2,394	76,400	2,394
2018-10-03	2,489	2,497	2,441	2,441	73,300	2,441
2018-10-02	2,462	2,499	2,460	2,489	74,600	2,489
2018-10-01	2,493	2,505	2,466	2,473	56,800	2,473
2018-09-28	2,500	2,540	2,473	2,514	93,300	2,514
2018-09-27	2,519	2,541	2,483	2,494	82,900	2,494
2018-09-26	2,513	2,548	2,508	2,544	101,100	2,544
2018-09-25	2,452	2,558	2,450	2,556	233,200	2,556
2018-09-21	2,440	2,441	2,407	2,427	109,900	2,427
2018-09-20	2,462	2,462	2,405	2,419	81,400	2,419
2018-09-19	2,420	2,470	2,409	2,456	102,400	2,456
2018-09-18	2,372	2,410	2,341	2,405	74,300	2,405
2018-09-14	2,378	2,404	2,369	2,382	102,000	2,382
2018-09-13	2,336	2,384	2,335	2,357	43,700	2,357
2018-09-12	2,349	2,349	2,297	2,329	64,900	2,329
2018-09-11	2,344	2,356	2,326	2,352	45,500	2,352
2018-09-10	2,357	2,390	2,337	2,343	44,600	2,343
2018-09-07	2,358	2,379	2,335	2,359	45,900	2,359
2018-09-06	2,376	2,376	2,348	2,358	40,100	2,358
2018-09-05	2,416	2,416	2,365	2,377	49,100	2,377
2018-09-04	2,398	2,422	2,362	2,413	49,600	2,413
2018-09-03	2,382	2,395	2,359	2,392	50,900	2,392
2018-08-31	2,390	2,392	2,366	2,382	50,900	2,382
2018-08-30	2,478	2,478	2,391	2,401	69,300	2,401
2018-08-29	2,400	2,464	2,393	2,457	105,500	2,457
2018-08-28	2,410	2,426	2,386	2,390	69,800	2,390
2018-08-27	2,355	2,389	2,346	2,387	60,800	2,387
2018-08-24	2,368	2,388	2,335	2,341	55,600	2,341
2018-08-23	2,324	2,364	2,322	2,339	55,100	2,339
2018-08-22	2,325	2,331	2,314	2,314	47,400	2,314
2018-08-21	2,307	2,342	2,305	2,335	39,600	2,335
2018-08-20	2,315	2,320	2,296	2,307	79,300	2,307
2018-08-17	2,310	2,337	2,302	2,334	32,800	2,334
2018-08-16	2,333	2,345	2,306	2,310	78,400	2,310
2018-08-15	2,398	2,449	2,371	2,376	67,200	2,376
2018-08-14	2,372	2,427	2,372	2,426	40,500	2,426
2018-08-13	2,421	2,423	2,354	2,368	66,600	2,368
2018-08-10	2,469	2,479	2,425	2,435	70,800	2,435
2018-08-09	2,500	2,524	2,454	2,469	103,500	2,469
2018-08-08	2,553	2,567	2,514	2,514	135,800	2,514
2018-08-07	2,587	2,640	2,547	2,556	183,500	2,556
2018-08-06	2,484	2,677	2,484	2,632	367,200	2,632
2018-08-03	2,427	2,427	2,350	2,384	68,600	2,384
2018-08-02	2,403	2,442	2,385	2,421	89,500	2,421
2018-08-01	2,500	2,519	2,396	2,403	118,200	2,403
2018-07-31	2,404	2,544	2,337	2,472	563,500	2,472
2018-07-30	2,385	2,431	2,381	2,426	112,400	2,426
2018-07-27	2,343	2,416	2,334	2,400	162,800	2,400
2018-07-26	2,262	2,343	2,261	2,343	140,200	2,343
2018-07-25	2,288	2,288	2,251	2,254	45,500	2,254
2018-07-24	2,296	2,304	2,270	2,275	58,600	2,275
2018-07-23	2,302	2,311	2,283	2,291	38,400	2,291
2018-07-20	2,321	2,331	2,291	2,302	42,400	2,302
2018-07-19	2,354	2,354	2,318	2,321	48,900	2,321
2018-07-18	2,366	2,389	2,342	2,355	77,600	2,355
2018-07-17	2,318	2,358	2,303	2,357	92,200	2,357
2018-07-13	2,316	2,344	2,301	2,318	54,900	2,318
2018-07-12	2,304	2,345	2,304	2,307	84,700	2,307
2018-07-11	2,300	2,318	2,293	2,303	103,500	2,303
2018-07-10	2,325	2,335	2,304	2,304	96,000	2,304
2018-07-09	2,316	2,330	2,302	2,322	51,900	2,322
2018-07-06	2,321	2,327	2,311	2,315	90,300	2,315
2018-07-05	2,343	2,356	2,318	2,322	56,400	2,322
2018-07-04	2,311	2,357	2,311	2,347	47,400	2,347
2018-07-03	2,315	2,332	2,306	2,324	70,300	2,324
2018-07-02	2,384	2,384	2,315	2,315	77,000	2,315
2018-06-29	2,387	2,402	2,359	2,397	52,200	2,397
2018-06-28	2,413	2,413	2,374	2,388	58,900	2,388
2018-06-27	2,351	2,419	2,351	2,412	88,100	2,412
2018-06-26	2,330	2,355	2,308	2,346	60,300	2,346
2018-06-25	2,349	2,354	2,320	2,330	89,200	2,330
2018-06-22	2,357	2,369	2,307	2,345	190,600	2,345
2018-06-21	2,355	2,384	2,327	2,357	112,500	2,357
2018-06-20	2,383	2,400	2,346	2,355	104,000	2,355
2018-06-19	2,409	2,430	2,375	2,380	121,400	2,380
2018-06-18	2,389	2,478	2,340	2,388	254,600	2,388
2018-06-15	2,284	2,321	2,278	2,295	100,300	2,295
2018-06-14	2,302	2,302	2,269	2,280	42,600	2,280
2018-06-13	2,285	2,329	2,285	2,311	45,800	2,311
2018-06-12	2,270	2,294	2,267	2,278	30,300	2,278
2018-06-11	2,269	2,282	2,240	2,274	43,900	2,274
2018-06-08	2,259	2,286	2,253	2,262	82,100	2,262
2018-06-07	2,320	2,320	2,268	2,275	51,900	2,275
2018-06-06	2,258	2,316	2,254	2,308	48,000	2,308
2018-06-05	2,282	2,310	2,274	2,308	33,800	2,308
2018-06-04	2,295	2,300	2,275	2,291	52,500	2,291
2018-06-01	2,242	2,289	2,234	2,277	56,900	2,277
2018-05-31	2,226	2,250	2,203	2,244	74,900	2,244
2018-05-30	2,251	2,255	2,225	2,226	42,500	2,226
2018-05-29	2,275	2,294	2,260	2,282	31,600	2,282
2018-05-28	2,322	2,322	2,263	2,275	44,100	2,275
2018-05-25	2,296	2,339	2,296	2,311	55,600	2,311
2018-05-24	2,293	2,355	2,293	2,341	73,400	2,341
2018-05-23	2,272	2,299	2,272	2,285	58,400	2,285
2018-05-22	2,294	2,304	2,265	2,268	71,400	2,268
2018-05-21	2,333	2,348	2,307	2,316	44,200	2,316
2018-05-18	2,369	2,373	2,340	2,343	55,600	2,343
2018-05-17	2,380	2,396	2,365	2,369	50,300	2,369
2018-05-16	2,348	2,387	2,340	2,374	90,100	2,374
2018-05-15	2,342	2,355	2,328	2,349	92,300	2,349
2018-05-14	2,271	2,347	2,258	2,331	120,600	2,331
2018-05-11	2,320	2,348	2,314	2,348	83,200	2,348
2018-05-10	2,285	2,341	2,279	2,326	92,500	2,326
2018-05-09	2,307	2,310	2,251	2,269	64,400	2,269
2018-05-08	2,250	2,309	2,230	2,307	126,200	2,307
2018-05-07	2,236	2,239	2,200	2,233	38,900	2,233
2018-05-02	2,240	2,240	2,199	2,231	30,900	2,231
2018-05-01	2,251	2,251	2,228	2,239	34,300	2,239
2018-04-27	2,248	2,261	2,230	2,249	63,600	2,249
2018-04-26	2,216	2,235	2,192	2,231	55,000	2,231
2018-04-25	2,200	2,241	2,198	2,221	96,900	2,221
2018-04-24	2,200	2,220	2,185	2,213	87,200	2,213
2018-04-23	2,200	2,202	2,178	2,194	28,300	2,194
2018-04-20	2,181	2,203	2,181	2,192	44,100	2,192
2018-04-19	2,198	2,203	2,170	2,191	59,300	2,191
2018-04-18	2,194	2,208	2,183	2,202	48,500	2,202
2018-04-17	2,200	2,207	2,185	2,194	45,500	2,194
2018-04-16	2,155	2,191	2,137	2,188	43,600	2,188
2018-04-13	2,176	2,182	2,123	2,135	62,800	2,135
2018-04-12	2,182	2,194	2,159	2,165	55,200	2,165
2018-04-11	2,217	2,217	2,162	2,186	71,200	2,186
2018-04-10	2,200	2,236	2,186	2,208	116,200	2,208
2018-04-09	2,189	2,230	2,189	2,209	95,400	2,209
2018-04-06	2,168	2,187	2,140	2,181	88,600	2,181
2018-04-05	2,162	2,180	2,148	2,166	73,800	2,166
2018-04-04	2,103	2,149	2,095	2,144	96,700	2,144
2018-04-03	2,096	2,122	2,079	2,115	62,700	2,115
2018-03-30	2,160	2,160	2,105	2,128	58,300	2,128
2018-03-29	2,130	2,142	2,088	2,130	111,700	2,130
2018-03-28	2,086	2,122	2,064	2,120	111,500	2,120
2018-03-27	2,034	2,120	2,029	2,119	195,600	2,119
2018-03-26	2,009	2,022	1,998	2,019	198,400	2,019
2018-03-23	2,001	2,026	2,001	2,009	191,200	2,009
2018-03-22	2,029	2,044	2,005	2,042	98,900	2,042
2018-03-20	2,020	2,035	2,004	2,021	90,300	2,021
2018-03-19	2,017	2,026	2,001	2,021	60,400	2,021
2018-03-16	2,059	2,059	2,022	2,024	74,100	2,024
2018-03-15	2,075	2,075	2,033	2,041	46,600	2,041
2018-03-14	2,084	2,084	2,047	2,060	78,300	2,060
2018-03-13	2,040	2,089	2,036	2,087	64,100	2,087
2018-03-12	2,049	2,049	2,027	2,040	48,200	2,040
2018-03-09	2,050	2,050	2,011	2,025	127,500	2,025
2018-03-08	2,062	2,062	2,009	2,018	39,300	2,018
2018-03-07	2,021	2,052	2,012	2,019	51,800	2,019
2018-03-06	2,034	2,050	2,018	2,023	55,200	2,023
2018-03-05	2,018	2,033	2,006	2,018	39,600	2,018
2018-03-02	2,046	2,061	2,010	2,020	91,000	2,020
2018-03-01	2,091	2,097	2,071	2,078	103,400	2,078
2018-02-28	2,112	2,130	2,096	2,096	79,600	2,096
2018-02-27	2,150	2,150	2,116	2,127	47,400	2,127
2018-02-26	2,130	2,147	2,125	2,141	43,100	2,141
2018-02-23	2,117	2,117	2,093	2,108	54,500	2,108
2018-02-22	2,091	2,112	2,075	2,109	96,000	2,109
2018-02-21	2,140	2,153	2,104	2,110	73,800	2,110
2018-02-20	2,107	2,154	2,107	2,148	69,500	2,148
2018-02-19	2,145	2,150	2,100	2,106	53,000	2,106
2018-02-16	2,075	2,121	2,075	2,106	65,200	2,106
2018-02-15	2,060	2,076	2,049	2,070	80,500	2,070
2018-02-14	2,063	2,080	2,038	2,059	84,600	2,059
2018-02-13	2,115	2,120	2,055	2,065	130,800	2,065
2018-02-09	2,081	2,117	2,081	2,098	102,100	2,098
2018-02-08	2,134	2,180	2,096	2,144	149,900	2,144
2018-02-07	2,100	2,259	2,100	2,141	314,900	2,141
2018-02-06	2,035	2,053	1,982	2,010	215,700	2,010
2018-02-05	2,135	2,146	2,097	2,106	148,800	2,106
2018-02-02	2,181	2,187	2,142	2,165	113,300	2,165
2018-02-01	2,191	2,213	2,182	2,202	81,700	2,202
2018-01-31	2,220	2,246	2,194	2,194	79,600	2,194
2018-01-30	2,239	2,246	2,217	2,224	69,900	2,224
2018-01-29	2,234	2,265	2,234	2,241	73,000	2,241
2018-01-26	2,264	2,271	2,224	2,226	66,100	2,226
2018-01-25	2,297	2,298	2,245	2,247	60,700	2,247
2018-01-24	2,295	2,306	2,284	2,288	37,400	2,288
2018-01-23	2,300	2,318	2,290	2,296	51,400	2,296
2018-01-22	2,292	2,295	2,268	2,294	64,700	2,294
2018-01-19	2,273	2,304	2,264	2,289	131,500	2,289
2018-01-18	2,292	2,298	2,265	2,270	153,600	2,270
2018-01-17	2,302	2,305	2,270	2,294	108,400	2,294
2018-01-16	2,312	2,314	2,296	2,313	60,200	2,313
2018-01-15	2,310	2,318	2,290	2,312	62,800	2,312
2018-01-12	2,319	2,319	2,292	2,304	88,600	2,304
2018-01-11	2,295	2,327	2,277	2,327	112,800	2,327
2018-01-10	2,240	2,348	2,222	2,308	452,000	2,308
2018-01-09	2,210	2,214	2,176	2,184	46,900	2,184
2018-01-05	2,214	2,219	2,174	2,193	64,800	2,193
2018-01-04	2,182	2,208	2,180	2,207	58,000	2,207

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