4559 ゼリア新薬工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,131	2,131	2,101	2,104	46,100	2,104
2019-12-27	2,132	2,146	2,121	2,137	42,200	2,137
2019-12-26	2,111	2,121	2,088	2,119	43,300	2,119
2019-12-25	2,125	2,127	2,103	2,104	36,700	2,104
2019-12-24	2,100	2,127	2,100	2,109	41,500	2,109
2019-12-23	2,082	2,100	2,077	2,086	36,800	2,086
2019-12-20	2,098	2,105	2,073	2,078	77,900	2,078
2019-12-19	2,073	2,107	2,069	2,105	50,100	2,105
2019-12-18	2,122	2,122	2,074	2,082	58,700	2,082
2019-12-17	2,119	2,120	2,095	2,116	67,700	2,116
2019-12-16	2,124	2,124	2,109	2,114	34,500	2,114
2019-12-13	2,123	2,143	2,114	2,123	80,000	2,123
2019-12-12	2,100	2,115	2,088	2,088	51,700	2,088
2019-12-11	2,157	2,157	2,117	2,124	40,100	2,124
2019-12-10	2,182	2,190	2,147	2,150	41,100	2,150
2019-12-09	2,155	2,175	2,143	2,172	63,500	2,172
2019-12-06	2,144	2,165	2,140	2,155	47,500	2,155
2019-12-05	2,170	2,188	2,145	2,172	73,200	2,172
2019-12-04	2,092	2,178	2,083	2,170	108,400	2,170
2019-12-03	2,152	2,157	2,029	2,104	185,900	2,104
2019-12-02	2,160	2,183	2,160	2,178	49,500	2,178
2019-11-29	2,163	2,174	2,146	2,160	64,300	2,160
2019-11-28	2,166	2,166	2,130	2,151	66,700	2,151
2019-11-27	2,144	2,176	2,140	2,158	67,700	2,158
2019-11-26	2,187	2,188	2,124	2,127	94,200	2,127
2019-11-25	2,148	2,169	2,144	2,160	58,300	2,160
2019-11-22	2,144	2,146	2,123	2,131	47,700	2,131
2019-11-21	2,130	2,137	2,091	2,125	52,000	2,125
2019-11-20	2,110	2,124	2,093	2,115	28,900	2,115
2019-11-19	2,064	2,102	2,064	2,090	40,500	2,090
2019-11-18	2,071	2,090	2,055	2,077	43,400	2,077
2019-11-15	2,073	2,094	2,072	2,080	44,700	2,080
2019-11-14	2,070	2,088	2,042	2,057	49,400	2,057
2019-11-13	2,113	2,124	2,076	2,076	144,600	2,076
2019-11-12	2,137	2,137	2,109	2,110	73,800	2,110
2019-11-11	2,132	2,146	2,121	2,139	61,000	2,139
2019-11-08	2,140	2,140	2,094	2,132	122,200	2,132
2019-11-07	2,139	2,139	2,102	2,124	75,200	2,124
2019-11-06	2,100	2,113	2,065	2,106	78,300	2,106
2019-11-05	2,060	2,129	2,030	2,107	150,300	2,107
2019-11-01	2,060	2,071	2,027	2,037	63,000	2,037
2019-10-31	2,040	2,058	2,034	2,050	70,200	2,050
2019-10-30	2,014	2,050	2,000	2,045	184,300	2,045
2019-10-29	2,015	2,022	2,002	2,020	87,200	2,020
2019-10-28	1,993	2,002	1,976	1,991	81,500	1,991
2019-10-25	1,984	1,995	1,969	1,993	94,800	1,993
2019-10-24	1,986	1,992	1,963	1,984	65,000	1,984
2019-10-23	1,944	1,966	1,926	1,966	52,600	1,966
2019-10-21	1,945	1,949	1,926	1,931	35,500	1,931
2019-10-18	1,946	1,974	1,940	1,945	53,600	1,945
2019-10-17	1,951	1,954	1,932	1,950	61,100	1,950
2019-10-16	1,957	1,968	1,937	1,949	85,500	1,949
2019-10-15	1,925	1,938	1,918	1,930	61,400	1,930
2019-10-11	1,908	1,915	1,892	1,895	72,100	1,895
2019-10-10	1,895	1,905	1,868	1,900	67,200	1,900
2019-10-09	1,892	1,906	1,882	1,895	71,500	1,895
2019-10-08	1,896	1,911	1,885	1,906	76,200	1,906
2019-10-07	1,863	1,885	1,859	1,885	50,200	1,885
2019-10-04	1,860	1,873	1,840	1,871	71,200	1,871
2019-10-03	1,873	1,873	1,849	1,861	57,100	1,861
2019-10-02	1,905	1,926	1,894	1,904	65,000	1,904
2019-10-01	1,891	1,923	1,891	1,912	61,000	1,912
2019-09-30	1,883	1,899	1,876	1,898	94,500	1,898
2019-09-27	1,947	1,952	1,884	1,906	112,900	1,906
2019-09-26	1,966	1,995	1,956	1,963	210,300	1,963
2019-09-25	1,952	1,965	1,937	1,961	93,200	1,961
2019-09-24	1,958	1,991	1,954	1,957	131,400	1,957
2019-09-20	1,940	1,955	1,921	1,951	119,200	1,951
2019-09-19	1,920	1,944	1,920	1,936	106,300	1,936
2019-09-18	1,949	1,953	1,893	1,905	132,300	1,905
2019-09-17	1,924	1,969	1,922	1,949	164,100	1,949
2019-09-13	1,896	1,918	1,884	1,916	145,300	1,916
2019-09-12	1,896	1,906	1,880	1,892	113,800	1,892
2019-09-11	1,870	1,894	1,857	1,893	120,200	1,893
2019-09-10	1,878	1,897	1,871	1,884	97,300	1,884
2019-09-09	1,850	1,885	1,845	1,885	56,900	1,885
2019-09-06	1,868	1,868	1,842	1,850	49,200	1,850
2019-09-05	1,840	1,877	1,832	1,860	69,800	1,860
2019-09-04	1,832	1,842	1,825	1,835	57,000	1,835
2019-09-03	1,835	1,852	1,832	1,843	35,400	1,843
2019-09-02	1,850	1,853	1,834	1,840	62,500	1,840
2019-08-30	1,848	1,869	1,840	1,864	64,700	1,864
2019-08-29	1,826	1,831	1,809	1,830	57,200	1,830
2019-08-28	1,840	1,842	1,813	1,825	71,400	1,825
2019-08-27	1,859	1,867	1,842	1,848	77,300	1,848
2019-08-26	1,805	1,867	1,805	1,847	107,600	1,847
2019-08-23	1,869	1,879	1,852	1,857	40,000	1,857
2019-08-22	1,857	1,869	1,846	1,864	65,400	1,864
2019-08-21	1,850	1,880	1,843	1,862	90,900	1,862
2019-08-20	1,853	1,882	1,850	1,878	44,100	1,878
2019-08-19	1,850	1,860	1,842	1,856	45,500	1,856
2019-08-16	1,825	1,841	1,815	1,834	39,700	1,834
2019-08-15	1,810	1,834	1,804	1,830	73,400	1,830
2019-08-14	1,862	1,870	1,833	1,854	87,200	1,854
2019-08-13	1,884	1,884	1,831	1,842	103,600	1,842
2019-08-09	1,914	1,925	1,893	1,894	65,200	1,894
2019-08-08	1,895	1,902	1,870	1,901	113,200	1,901
2019-08-07	1,914	1,916	1,901	1,901	66,100	1,901
2019-08-06	1,900	1,930	1,872	1,926	165,400	1,926
2019-08-05	1,988	2,035	1,917	1,941	277,500	1,941
2019-08-02	1,971	2,013	1,970	1,977	139,000	1,977
2019-08-01	1,984	2,002	1,962	1,997	65,800	1,997
2019-07-31	1,983	2,006	1,960	1,983	459,800	1,983
2019-07-30	2,001	2,016	1,990	2,011	137,100	2,011
2019-07-29	2,011	2,016	1,974	1,986	144,200	1,986
2019-07-26	2,011	2,011	1,982	2,001	172,500	2,001
2019-07-25	2,040	2,040	2,010	2,014	64,400	2,014
2019-07-24	2,073	2,073	2,034	2,042	53,100	2,042
2019-07-23	2,060	2,087	2,050	2,076	37,800	2,076
2019-07-22	2,056	2,080	2,045	2,070	84,700	2,070
2019-07-19	2,011	2,080	2,005	2,077	102,700	2,077
2019-07-18	2,033	2,038	2,015	2,020	130,100	2,020
2019-07-17	2,078	2,080	2,036	2,052	88,600	2,052
2019-07-16	2,085	2,097	2,041	2,092	141,300	2,092
2019-07-12	2,107	2,115	2,090	2,097	55,800	2,097
2019-07-11	2,124	2,131	2,110	2,114	60,700	2,114
2019-07-10	2,100	2,127	2,078	2,124	91,000	2,124
2019-07-09	2,139	2,145	2,110	2,117	58,500	2,117
2019-07-08	2,166	2,166	2,118	2,124	88,000	2,124
2019-07-05	2,167	2,171	2,146	2,170	50,300	2,170
2019-07-04	2,188	2,200	2,170	2,177	42,000	2,177
2019-07-03	2,191	2,200	2,172	2,179	70,100	2,179
2019-07-02	2,220	2,244	2,194	2,202	75,300	2,202
2019-07-01	2,194	2,217	2,175	2,214	66,300	2,214
2019-06-28	2,189	2,198	2,156	2,156	97,700	2,156
2019-06-27	2,236	2,241	2,193	2,197	123,700	2,197
2019-06-26	2,240	2,248	2,220	2,241	214,400	2,241
2019-06-25	2,216	2,249	2,214	2,238	173,700	2,238
2019-06-24	2,226	2,248	2,219	2,232	82,000	2,232
2019-06-21	2,246	2,246	2,217	2,225	139,400	2,225
2019-06-20	2,255	2,275	2,236	2,246	143,000	2,246
2019-06-19	2,234	2,248	2,223	2,245	167,000	2,245
2019-06-18	2,194	2,218	2,187	2,192	196,100	2,192
2019-06-17	2,174	2,194	2,161	2,164	200,800	2,164
2019-06-14	2,119	2,131	2,088	2,127	165,400	2,127
2019-06-13	2,121	2,134	2,108	2,124	166,400	2,124
2019-06-12	2,140	2,153	2,131	2,131	138,400	2,131
2019-06-11	2,129	2,141	2,118	2,141	93,000	2,141
2019-06-10	2,117	2,138	2,104	2,135	116,500	2,135
2019-06-07	2,106	2,119	2,099	2,117	102,100	2,117
2019-06-06	2,106	2,119	2,089	2,101	95,500	2,101
2019-06-05	2,090	2,110	2,080	2,106	124,800	2,106
2019-06-04	2,058	2,059	2,018	2,055	99,400	2,055
2019-06-03	1,993	2,012	1,986	2,008	118,500	2,008
2019-05-31	2,044	2,053	2,023	2,028	113,100	2,028
2019-05-30	2,067	2,076	2,046	2,053	117,600	2,053
2019-05-29	2,045	2,094	2,045	2,084	97,400	2,084
2019-05-28	2,085	2,085	2,042	2,072	152,400	2,072
2019-05-27	2,085	2,095	2,069	2,076	94,000	2,076
2019-05-24	2,038	2,086	2,034	2,085	45,300	2,085
2019-05-23	2,040	2,069	2,036	2,059	63,800	2,059
2019-05-22	2,015	2,047	2,007	2,041	77,700	2,041
2019-05-21	2,013	2,035	2,008	2,026	62,200	2,026
2019-05-20	2,037	2,037	2,016	2,025	40,200	2,025
2019-05-17	2,029	2,036	2,009	2,036	48,300	2,036
2019-05-16	1,997	2,009	1,977	2,007	64,600	2,007
2019-05-15	2,015	2,015	1,976	2,003	55,100	2,003
2019-05-14	1,989	2,040	1,976	2,021	92,500	2,021
2019-05-13	1,920	2,068	1,912	2,039	254,300	2,039
2019-05-10	1,863	1,934	1,863	1,880	154,200	1,880
2019-05-09	1,905	1,910	1,872	1,873	94,900	1,873
2019-05-08	1,922	1,928	1,904	1,915	71,100	1,915
2019-05-07	1,946	1,965	1,932	1,955	88,000	1,955
2019-04-26	1,976	1,984	1,960	1,965	61,700	1,965
2019-04-25	1,962	1,977	1,946	1,974	50,700	1,974
2019-04-24	1,970	1,990	1,960	1,963	81,300	1,963
2019-04-23	1,939	1,964	1,935	1,953	51,900	1,953
2019-04-22	1,929	1,949	1,922	1,939	28,700	1,939
2019-04-19	1,936	1,937	1,918	1,929	67,300	1,929
2019-04-18	1,947	1,952	1,916	1,922	134,800	1,922
2019-04-17	1,980	1,980	1,953	1,970	88,600	1,970
2019-04-16	1,990	2,005	1,981	1,984	80,000	1,984
2019-04-15	1,988	2,000	1,974	1,998	78,100	1,998
2019-04-12	1,974	1,977	1,943	1,964	73,300	1,964
2019-04-11	1,985	1,992	1,964	1,976	91,100	1,976
2019-04-10	1,957	1,984	1,945	1,980	128,400	1,980
2019-04-09	1,986	1,986	1,951	1,969	99,600	1,969
2019-04-08	1,985	1,990	1,965	1,975	61,100	1,975
2019-04-05	1,985	1,997	1,977	1,984	76,100	1,984
2019-04-04	1,961	1,980	1,953	1,976	52,400	1,976
2019-04-03	1,950	1,965	1,933	1,961	52,300	1,961
2019-04-02	1,971	1,980	1,942	1,948	108,600	1,948
2019-04-01	1,935	1,965	1,932	1,961	106,200	1,961
2019-03-29	1,907	1,916	1,901	1,913	83,100	1,913
2019-03-28	1,889	1,904	1,861	1,899	150,600	1,899
2019-03-27	1,903	1,911	1,892	1,906	121,200	1,906
2019-03-26	1,858	1,896	1,851	1,893	245,100	1,893
2019-03-25	1,862	1,868	1,844	1,849	193,100	1,849
2019-03-22	1,901	1,901	1,871	1,879	165,500	1,879
2019-03-20	1,911	1,928	1,903	1,911	111,100	1,911
2019-03-19	1,923	1,923	1,887	1,917	109,800	1,917
2019-03-18	1,900	1,928	1,892	1,928	113,300	1,928
2019-03-15	1,887	1,895	1,873	1,885	157,900	1,885
2019-03-14	1,880	1,884	1,864	1,879	123,500	1,879
2019-03-13	1,888	1,904	1,866	1,880	107,400	1,880
2019-03-12	1,887	1,897	1,872	1,894	130,700	1,894
2019-03-11	1,876	1,879	1,857	1,875	105,900	1,875
2019-03-08	1,895	1,902	1,873	1,876	123,500	1,876
2019-03-07	1,919	1,924	1,905	1,922	102,400	1,922
2019-03-06	1,932	1,936	1,914	1,931	101,200	1,931
2019-03-05	1,912	1,932	1,893	1,932	150,300	1,932
2019-03-04	1,930	1,939	1,914	1,921	107,600	1,921
2019-03-01	1,896	1,912	1,882	1,908	77,400	1,908
2019-02-28	1,887	1,923	1,867	1,899	89,700	1,899
2019-02-27	1,851	1,900	1,846	1,893	118,100	1,893
2019-02-26	1,860	1,865	1,842	1,854	82,600	1,854
2019-02-25	1,887	1,887	1,861	1,863	84,200	1,863
2019-02-22	1,893	1,895	1,862	1,877	105,800	1,877
2019-02-21	1,911	1,920	1,886	1,908	98,400	1,908
2019-02-20	1,908	1,912	1,892	1,899	74,500	1,899
2019-02-19	1,918	1,918	1,898	1,910	54,400	1,910
2019-02-18	1,934	1,934	1,905	1,919	68,000	1,919
2019-02-15	1,915	1,916	1,880	1,894	56,300	1,894
2019-02-14	1,915	1,928	1,906	1,915	76,600	1,915
2019-02-13	1,935	1,946	1,913	1,915	56,600	1,915
2019-02-12	1,908	1,926	1,901	1,925	63,300	1,925
2019-02-08	1,889	1,903	1,860	1,900	181,200	1,900
2019-02-07	1,920	1,920	1,893	1,906	128,000	1,906
2019-02-06	1,941	2,025	1,916	1,920	194,100	1,920
2019-02-05	1,852	1,899	1,852	1,873	101,900	1,873
2019-02-04	1,805	1,849	1,805	1,848	88,400	1,848
2019-02-01	1,805	1,827	1,801	1,809	81,700	1,809
2019-01-31	1,822	1,836	1,790	1,799	208,100	1,799
2019-01-30	1,831	1,841	1,803	1,807	151,700	1,807
2019-01-29	1,828	1,843	1,802	1,841	116,700	1,841
2019-01-28	1,845	1,854	1,823	1,836	95,400	1,836
2019-01-25	1,869	1,883	1,842	1,846	108,300	1,846
2019-01-24	1,892	1,892	1,858	1,863	129,400	1,863
2019-01-23	1,931	1,931	1,898	1,903	91,900	1,903
2019-01-22	1,973	1,983	1,946	1,953	114,500	1,953
2019-01-21	1,949	1,970	1,940	1,954	97,800	1,954
2019-01-18	1,943	1,967	1,925	1,949	67,700	1,949
2019-01-17	1,929	1,947	1,902	1,945	139,700	1,945
2019-01-16	1,938	1,960	1,917	1,928	117,000	1,928
2019-01-15	1,928	1,936	1,895	1,932	148,000	1,932
2019-01-11	1,945	1,948	1,925	1,941	107,000	1,941
2019-01-10	1,955	1,971	1,937	1,941	103,400	1,941
2019-01-09	1,957	1,978	1,943	1,956	103,900	1,956
2019-01-08	1,953	1,955	1,921	1,951	162,700	1,951
2019-01-07	2,000	2,000	1,935	1,949	101,900	1,949
2019-01-04	1,933	1,944	1,895	1,929	118,200	1,929

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