4559 ゼリア新薬工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9181,9181,8961,90138,3001,901
2020-12-291,9181,9281,9031,92848,0001,928
2020-12-281,9151,9271,8981,90753,0001,907
2020-12-251,9181,9181,9031,91158,8001,911
2020-12-241,9061,9101,8921,90468,7001,904
2020-12-231,9051,9111,8941,90191,2001,901
2020-12-221,9111,9111,8941,89557,3001,895
2020-12-211,9101,9171,8941,91134,4001,911
2020-12-181,9011,9141,8951,91454,2001,914
2020-12-171,9041,9121,8901,90166,1001,901
2020-12-161,9171,9181,8991,89972,5001,899
2020-12-151,9131,9331,9101,91339,7001,913
2020-12-141,9211,9481,9151,93150,5001,931
2020-12-111,9111,9231,9001,92076,5001,920
2020-12-101,9181,9181,9051,91727,6001,917
2020-12-091,9021,9181,8961,91832,5001,918
2020-12-081,8781,9051,8621,89662,2001,896
2020-12-071,8621,8911,8601,88584,2001,885
2020-12-041,8541,8791,8511,87757,4001,877
2020-12-031,8701,8831,8481,85468,5001,854
2020-12-021,8781,8911,8651,875101,4001,875
2020-12-011,8721,8991,8561,87857,0001,878
2020-11-301,9601,9601,8681,86898,5001,868
2020-11-271,8991,9501,8951,932120,2001,932
2020-11-261,8661,9001,8591,88146,2001,881
2020-11-251,9141,9141,8721,87553,6001,875
2020-11-241,9171,9241,8751,89071,8001,890
2020-11-201,8771,8911,8661,86879,6001,868
2020-11-191,8901,9171,8901,90441,3001,904
2020-11-181,9011,9251,8931,90852,6001,908
2020-11-171,9281,9371,9011,92459,9001,924
2020-11-161,9631,9631,9291,93867,7001,938
2020-11-131,9671,9671,9211,92429,9001,924
2020-11-121,9681,9701,9401,96743,0001,967
2020-11-111,9741,9771,9421,96763,2001,967
2020-11-101,9141,9541,9141,93778,7001,937
2020-11-091,9101,9291,8921,92055,3001,920
2020-11-061,9571,9571,9091,91071,2001,910
2020-11-051,8671,9631,8451,961173,5001,961
2020-11-041,9151,9151,8771,88874,0001,888
2020-11-021,8641,8991,8561,86955,3001,869
2020-10-301,8541,8731,8371,85250,0001,852
2020-10-291,8271,8651,8271,85425,9001,854
2020-10-281,8321,8461,8221,84540,9001,845
2020-10-271,8361,8701,8261,84727,2001,847
2020-10-261,8391,8551,8331,84326,6001,843
2020-10-231,8451,8661,8391,84029,2001,840
2020-10-221,8761,8761,8411,84141,8001,841
2020-10-211,8501,8951,8501,87629,9001,876
2020-10-201,8871,8871,8471,84747,0001,847
2020-10-191,8781,9101,8781,88635,2001,886
2020-10-161,8901,8991,8711,87429,4001,874
2020-10-151,9221,9341,8961,90038,1001,900
2020-10-141,9571,9771,9371,94124,9001,941
2020-10-131,9871,9871,9571,96831,8001,968
2020-10-121,9881,9941,9611,98931,9001,989
2020-10-092,0042,0051,9681,97531,5001,975
2020-10-082,0092,0171,9962,00441,9002,004
2020-10-071,9992,0041,9771,99135,7001,991
2020-10-061,9912,0131,9732,00925,4002,009
2020-10-051,9842,0181,9821,99238,5001,992
2020-10-022,0102,0331,9501,96345,1001,963
2020-09-302,0702,0782,0092,01048,1002,010
2020-09-292,0692,0802,0202,06689,0002,066
2020-09-282,0562,0902,0392,090254,0002,090
2020-09-252,0742,0982,0322,036153,4002,036
2020-09-242,0562,0852,0562,05762,3002,057
2020-09-232,0492,0762,0482,06373,5002,063
2020-09-182,0532,0672,0262,06480,5002,064
2020-09-172,0742,0742,0202,04843,8002,048
2020-09-162,0282,0692,0252,06847,7002,068
2020-09-152,0572,0572,0152,01532,2002,015
2020-09-142,0362,0652,0332,05348,2002,053
2020-09-112,0172,0291,9802,02976,2002,029
2020-09-101,9902,0161,9902,00569,3002,005
2020-09-091,9601,9871,9601,98153,1001,981
2020-09-081,9601,9881,9541,98847,1001,988
2020-09-071,9481,9851,9371,96041,0001,960
2020-09-041,9281,9651,9191,95532,9001,955
2020-09-031,9671,9671,9311,94349,3001,943
2020-09-021,9751,9751,9451,95627,6001,956
2020-09-011,9671,9991,9621,97527,0001,975
2020-08-311,9721,9871,9441,96043,4001,960
2020-08-281,9541,9971,9341,95263,8001,952
2020-08-271,9461,9501,9291,95020,4001,950
2020-08-261,9471,9611,9341,94622,0001,946
2020-08-251,9661,9671,9471,95824,9001,958
2020-08-241,9311,9511,9201,95121,4001,951
2020-08-211,9281,9511,9181,93715,2001,937
2020-08-201,9311,9371,9101,91730,9001,917
2020-08-191,9631,9631,9461,94916,1001,949
2020-08-181,9621,9911,9621,96829,4001,968
2020-08-171,9891,9891,9591,97015,9001,970
2020-08-141,9902,0101,9851,99239,5001,992
2020-08-131,9721,9961,9571,98751,1001,987
2020-08-121,9301,9691,9181,96848,4001,968
2020-08-111,8831,9331,8831,92543,2001,925
2020-08-071,8901,8921,8601,87435,2001,874
2020-08-061,9001,9071,8871,89539,3001,895
2020-08-051,9501,9501,9001,90050,7001,900
2020-08-041,9201,9461,9201,93350,4001,933
2020-08-031,8801,9121,8801,91231,2001,912
2020-07-311,9301,9301,8641,86754,4001,867
2020-07-301,9311,9441,9261,93832,6001,938
2020-07-291,9491,9501,9251,92836,2001,928
2020-07-281,9421,9541,9171,93037,5001,930
2020-07-271,8991,9341,8921,93239,3001,932
2020-07-221,9421,9421,9081,90837,7001,908
2020-07-211,9141,9431,9081,94069,1001,940
2020-07-201,8981,9171,8811,91420,1001,914
2020-07-171,9021,9081,8791,89831,8001,898
2020-07-161,9501,9501,9021,90230,4001,902
2020-07-151,9281,9371,9091,93738,0001,937
2020-07-141,9281,9341,9031,90427,4001,904
2020-07-131,9001,9321,8881,93147,1001,931
2020-07-101,8861,9061,8721,87251,1001,872
2020-07-091,8751,9061,8671,89562,3001,895
2020-07-081,9111,9221,8661,866109,6001,866
2020-07-071,9411,9421,9121,93266,8001,932
2020-07-061,9681,9711,9401,95661,0001,956
2020-07-031,9651,9771,9611,96528,6001,965
2020-07-021,9541,9811,9511,96561,9001,965
2020-07-012,0022,0091,9421,94269,9001,942
2020-06-302,0262,0302,0012,00137,0002,001
2020-06-292,0132,0182,0002,01029,4002,010
2020-06-262,0382,0382,0162,02147,2002,021
2020-06-252,0052,0292,0012,01779,5002,017
2020-06-242,0102,0141,9972,006120,1002,006
2020-06-232,0342,0472,0122,02142,3002,021
2020-06-222,0452,0492,0202,02720,8002,027
2020-06-192,0502,0682,0162,046116,0002,046
2020-06-182,0372,0492,0252,04064,9002,040
2020-06-172,0422,0752,0382,05663,8002,056
2020-06-162,0122,0562,0122,042103,4002,042
2020-06-152,0002,0341,9881,993109,8001,993
2020-06-121,9702,0131,9452,000135,6002,000
2020-06-112,0292,0292,0052,00581,8002,005
2020-06-102,0282,0422,0182,03845,5002,038
2020-06-092,0402,0492,0182,02051,7002,020
2020-06-082,0562,0562,0122,033129,6002,033
2020-06-052,0902,0902,0512,06567,5002,065
2020-06-042,1132,1132,0812,08866,9002,088
2020-06-032,1662,1662,0982,11345,4002,113
2020-06-022,1382,1432,1082,12862,7002,128
2020-06-012,1352,1492,1152,14656,6002,146
2020-05-292,1462,1772,1122,125124,8002,125
2020-05-282,1482,1482,0892,13264,3002,132
2020-05-272,1102,1262,1022,12058,1002,120
2020-05-262,1162,1292,0822,12460,2002,124
2020-05-252,0672,1162,0662,10787,9002,107
2020-05-222,2222,2222,0592,062218,1002,062
2020-05-212,1982,2212,1722,190103,8002,190
2020-05-202,1822,1832,1412,17864,4002,178
2020-05-192,2002,2052,1272,17473,8002,174
2020-05-182,1402,1902,1402,18873,8002,188
2020-05-152,1302,1372,0902,13166,7002,131
2020-05-142,1132,1202,0822,08235,2002,082
2020-05-132,0442,1122,0442,10850,2002,108
2020-05-122,0732,0952,0612,07330,9002,073
2020-05-112,0822,0842,0532,06337,3002,063
2020-05-082,0702,0702,0322,07059,7002,070
2020-05-072,0442,0712,0242,03560,4002,035
2020-05-012,0672,0922,0422,05248,2002,052
2020-04-302,1502,1742,0852,091107,1002,091
2020-04-282,1102,1382,0862,12847,0002,128
2020-04-272,1282,1282,0892,10445,7002,104
2020-04-242,1202,1442,1062,13082,7002,130
2020-04-232,0782,1152,0782,11359,8002,113
2020-04-222,0412,0922,0412,07760,5002,077
2020-04-212,0532,0852,0322,07948,6002,079
2020-04-202,0452,0712,0302,05563,1002,055
2020-04-172,0702,1202,0262,07493,3002,074
2020-04-162,0192,0581,9892,05874,6002,058
2020-04-152,0552,0632,0072,03892,0002,038
2020-04-142,0492,0692,0232,03374,0002,033
2020-04-132,0452,0612,0172,03446,0002,034
2020-04-101,9982,0431,9662,03851,7002,038
2020-04-091,9902,0231,9522,01177,0002,011
2020-04-081,9952,0381,9732,00391,0002,003
2020-04-072,0232,0561,9551,99565,6001,995
2020-04-061,9522,0341,9412,02353,2002,023
2020-04-031,9562,0561,9381,95740,1001,957
2020-04-021,9812,0451,9812,00669,3002,006
2020-04-012,0532,0901,9972,01063,3002,010
2020-03-312,1992,1992,0482,08885,7002,088
2020-03-302,1192,1972,0902,197142,7002,197
2020-03-272,1382,1542,0912,140214,3002,140
2020-03-261,9502,0801,9002,074126,7002,074
2020-03-251,9801,9801,8511,95164,0001,951
2020-03-241,9441,9791,8461,931126,3001,931
2020-03-231,8641,9491,8141,904171,8001,904
2020-03-191,8001,9271,7611,864140,4001,864
2020-03-181,6891,8101,6691,751126,0001,751
2020-03-171,5001,6851,4721,668144,0001,668
2020-03-161,5301,5971,5201,529118,2001,529
2020-03-131,5491,5651,4711,531145,9001,531
2020-03-121,6531,6551,6051,617111,1001,617
2020-03-111,6861,7311,6751,679148,8001,679
2020-03-101,6641,6951,6051,686115,1001,686
2020-03-091,7071,7201,6381,67499,0001,674
2020-03-061,7801,7861,7511,75289,8001,752
2020-03-051,8081,8161,7901,79879,8001,798
2020-03-041,7621,7951,7491,77571,4001,775
2020-03-031,8351,8451,7871,801104,4001,801
2020-03-021,7591,8301,7491,812127,6001,812
2020-02-281,8051,8151,7671,77391,5001,773
2020-02-271,8831,8941,8461,84879,9001,848
2020-02-261,8361,8911,8171,883108,1001,883
2020-02-251,9001,9001,8551,86794,6001,867
2020-02-211,9501,9811,9401,95249,1001,952
2020-02-201,9661,9821,9411,95035,3001,950
2020-02-191,9791,9831,9601,96643,3001,966
2020-02-181,9952,0011,9571,96239,3001,962
2020-02-172,0162,0161,9891,99627,8001,996
2020-02-142,0232,0301,9952,02441,4002,024
2020-02-132,0452,0612,0192,02363,2002,023
2020-02-122,0822,0912,0532,05529,4002,055
2020-02-102,1122,1232,0712,08441,2002,084
2020-02-072,1192,1402,1062,13538,1002,135
2020-02-062,0902,1542,0812,134118,3002,134
2020-02-052,1002,1122,0342,070110,7002,070
2020-02-041,9301,9791,9301,97064,3001,970
2020-02-031,9291,9601,9151,91562,3001,915
2020-01-311,9471,9751,9471,95250,4001,952
2020-01-301,9791,9851,9391,94761,3001,947
2020-01-291,9701,9861,9671,98061,4001,980
2020-01-281,9801,9921,9551,98656,4001,986
2020-01-272,0072,0191,9801,99781,3001,997
2020-01-242,0802,0802,0312,04743,2002,047
2020-01-232,0732,1052,0712,08053,3002,080
2020-01-222,0672,0942,0672,08244,9002,082
2020-01-212,0522,0812,0442,07942,0002,079
2020-01-202,0692,0952,0682,07642,0002,076
2020-01-172,0782,0882,0532,06933,4002,069
2020-01-162,0722,0922,0642,07834,7002,078
2020-01-152,0702,0792,0532,06132,7002,061
2020-01-142,1042,1072,0682,07858,7002,078
2020-01-102,0942,1192,0942,10744,4002,107
2020-01-092,1042,1152,0892,10840,9002,108
2020-01-082,0732,0872,0422,07159,0002,071
2020-01-072,0612,1012,0612,09161,0002,091
2020-01-062,0112,0562,0112,03695,3002,036

分割・併合履歴 : [2013-09-26]1株→1.1株