4559 ゼリア新薬工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,981	1,982	1,966	1,966	13,600	1,966
2021-12-29	1,974	1,991	1,973	1,988	42,200	1,988
2021-12-28	1,963	1,980	1,942	1,980	40,900	1,980
2021-12-27	1,964	1,964	1,942	1,951	28,600	1,951
2021-12-24	1,968	1,968	1,950	1,960	32,500	1,960
2021-12-23	1,969	1,969	1,949	1,957	24,700	1,957
2021-12-22	1,979	1,979	1,945	1,958	39,400	1,958
2021-12-21	1,980	1,987	1,961	1,970	38,300	1,970
2021-12-20	1,980	1,985	1,947	1,948	32,800	1,948
2021-12-17	2,004	2,008	1,972	1,992	40,700	1,992
2021-12-16	1,999	2,003	1,986	2,001	34,700	2,001
2021-12-15	1,967	1,989	1,963	1,974	39,000	1,974
2021-12-14	1,966	1,985	1,958	1,967	33,800	1,967
2021-12-13	2,000	2,000	1,959	1,963	24,300	1,963
2021-12-10	1,985	1,989	1,962	1,975	48,300	1,975
2021-12-09	1,987	1,999	1,977	1,982	30,000	1,982
2021-12-08	1,999	2,002	1,982	1,989	42,500	1,989
2021-12-07	1,929	1,994	1,929	1,985	44,800	1,985
2021-12-06	1,931	1,945	1,923	1,927	60,600	1,927
2021-12-03	1,951	1,956	1,939	1,950	43,000	1,950
2021-12-02	1,899	1,951	1,899	1,935	82,400	1,935
2021-12-01	1,906	1,940	1,905	1,917	49,900	1,917
2021-11-30	1,935	1,967	1,917	1,919	106,800	1,919
2021-11-29	1,951	1,957	1,931	1,935	87,200	1,935
2021-11-26	1,999	2,003	1,970	1,988	72,100	1,988
2021-11-25	2,010	2,010	1,992	2,002	28,000	2,002
2021-11-24	2,008	2,042	2,006	2,006	45,500	2,006
2021-11-22	1,996	2,011	1,995	2,006	20,200	2,006
2021-11-19	2,003	2,016	1,996	2,016	43,600	2,016
2021-11-18	1,994	2,017	1,986	2,007	48,400	2,007
2021-11-17	2,030	2,048	1,994	1,994	45,600	1,994
2021-11-16	2,028	2,064	2,028	2,043	32,000	2,043
2021-11-15	2,095	2,095	2,040	2,048	32,000	2,048
2021-11-12	2,055	2,097	2,055	2,085	43,700	2,085
2021-11-11	2,027	2,059	2,024	2,058	25,100	2,058
2021-11-10	2,050	2,053	2,025	2,035	35,700	2,035
2021-11-09	2,047	2,083	2,047	2,073	47,400	2,073
2021-11-08	2,131	2,149	2,075	2,083	68,500	2,083
2021-11-05	2,151	2,185	2,102	2,141	130,500	2,141
2021-11-04	2,100	2,108	2,010	2,010	95,500	2,010
2021-11-02	2,100	2,126	2,085	2,091	49,600	2,091
2021-11-01	2,060	2,105	2,050	2,100	97,600	2,100
2021-10-29	2,003	2,034	2,003	2,034	46,800	2,034
2021-10-28	2,011	2,028	1,982	1,982	66,400	1,982
2021-10-27	2,035	2,035	2,014	2,016	22,300	2,016
2021-10-26	2,022	2,034	2,016	2,030	16,300	2,030
2021-10-25	2,019	2,038	2,000	2,010	28,300	2,010
2021-10-22	2,000	2,049	1,999	2,034	27,900	2,034
2021-10-21	2,019	2,029	2,010	2,020	20,700	2,020
2021-10-20	2,034	2,041	2,016	2,027	29,100	2,027
2021-10-19	2,037	2,047	2,022	2,025	23,200	2,025
2021-10-18	2,050	2,056	2,020	2,040	29,400	2,040
2021-10-15	2,025	2,050	2,010	2,045	46,800	2,045
2021-10-14	2,010	2,010	1,994	2,009	29,000	2,009
2021-10-13	2,030	2,030	2,016	2,016	34,400	2,016
2021-10-12	2,026	2,032	2,010	2,028	32,700	2,028
2021-10-11	2,022	2,038	2,006	2,038	24,600	2,038
2021-10-08	1,997	2,024	1,993	2,015	46,700	2,015
2021-10-07	1,974	1,989	1,968	1,980	41,500	1,980
2021-10-06	1,968	2,000	1,962	1,974	56,100	1,974
2021-10-05	2,003	2,012	1,966	1,974	76,300	1,974
2021-10-04	2,015	2,028	2,004	2,022	51,300	2,022
2021-10-01	2,043	2,043	2,000	2,006	75,700	2,006
2021-09-30	2,054	2,080	2,047	2,059	49,900	2,059
2021-09-29	2,072	2,072	2,036	2,057	93,000	2,057
2021-09-28	2,142	2,145	2,088	2,116	165,600	2,116
2021-09-27	2,191	2,191	2,142	2,142	82,500	2,142
2021-09-24	2,160	2,191	2,156	2,173	125,000	2,173
2021-09-22	2,181	2,182	2,124	2,124	63,100	2,124
2021-09-21	2,193	2,196	2,166	2,183	71,000	2,183
2021-09-17	2,214	2,221	2,190	2,210	106,600	2,210
2021-09-16	2,192	2,207	2,161	2,207	66,500	2,207
2021-09-15	2,203	2,203	2,177	2,182	46,900	2,182
2021-09-14	2,208	2,226	2,198	2,226	65,700	2,226
2021-09-13	2,180	2,209	2,166	2,207	53,800	2,207
2021-09-10	2,142	2,176	2,142	2,176	76,900	2,176
2021-09-09	2,183	2,190	2,151	2,156	53,400	2,156
2021-09-08	2,203	2,212	2,190	2,199	43,600	2,199
2021-09-07	2,200	2,210	2,182	2,197	54,600	2,197
2021-09-06	2,205	2,206	2,176	2,194	38,700	2,194
2021-09-03	2,150	2,200	2,150	2,194	59,600	2,194
2021-09-02	2,172	2,179	2,134	2,139	51,300	2,139
2021-09-01	2,165	2,180	2,161	2,169	31,100	2,169
2021-08-31	2,160	2,186	2,151	2,162	41,000	2,162
2021-08-30	2,145	2,171	2,142	2,166	26,100	2,166
2021-08-27	2,200	2,200	2,134	2,139	64,000	2,139
2021-08-26	2,210	2,213	2,181	2,212	43,600	2,212
2021-08-25	2,181	2,217	2,157	2,209	61,000	2,209
2021-08-24	2,188	2,194	2,167	2,184	69,200	2,184
2021-08-23	2,147	2,194	2,147	2,185	66,200	2,185
2021-08-20	2,129	2,140	2,124	2,136	59,900	2,136
2021-08-19	2,104	2,130	2,104	2,117	54,500	2,117
2021-08-18	2,083	2,110	2,075	2,096	37,200	2,096
2021-08-17	2,086	2,094	2,072	2,072	23,700	2,072
2021-08-16	2,080	2,109	2,074	2,074	59,300	2,074
2021-08-13	2,072	2,087	2,065	2,080	36,700	2,080
2021-08-12	2,087	2,091	2,064	2,079	31,100	2,079
2021-08-11	2,092	2,093	2,076	2,087	22,100	2,087
2021-08-10	2,066	2,090	2,066	2,067	43,200	2,067
2021-08-06	2,044	2,072	2,044	2,066	48,500	2,066
2021-08-05	2,045	2,066	2,034	2,038	31,300	2,038
2021-08-04	2,081	2,081	2,052	2,052	31,900	2,052
2021-08-03	2,122	2,130	2,081	2,086	33,900	2,086
2021-08-02	2,090	2,131	2,087	2,130	74,700	2,130
2021-07-30	2,078	2,089	2,067	2,072	48,900	2,072
2021-07-29	2,109	2,109	2,077	2,089	29,800	2,089
2021-07-28	2,108	2,113	2,096	2,106	26,100	2,106
2021-07-27	2,112	2,119	2,100	2,119	40,400	2,119
2021-07-26	2,116	2,116	2,090	2,103	45,500	2,103
2021-07-21	2,100	2,103	2,081	2,095	68,200	2,095
2021-07-20	2,063	2,087	2,059	2,080	47,600	2,080
2021-07-19	2,082	2,084	2,050	2,063	75,600	2,063
2021-07-16	2,085	2,100	2,080	2,082	49,900	2,082
2021-07-15	2,107	2,109	2,083	2,089	76,800	2,089
2021-07-14	2,098	2,118	2,095	2,103	92,700	2,103
2021-07-13	2,097	2,106	2,089	2,106	45,900	2,106
2021-07-12	2,072	2,100	2,066	2,083	92,100	2,083
2021-07-09	2,025	2,060	2,019	2,052	111,300	2,052
2021-07-08	2,036	2,065	2,036	2,049	85,800	2,049
2021-07-07	2,058	2,058	2,026	2,036	91,500	2,036
2021-07-06	2,081	2,083	2,061	2,074	85,500	2,074
2021-07-05	2,088	2,094	2,071	2,081	102,500	2,081
2021-07-02	2,104	2,104	2,090	2,098	105,800	2,098
2021-07-01	2,105	2,107	2,095	2,104	60,800	2,104
2021-06-30	2,114	2,115	2,095	2,095	69,800	2,095
2021-06-29	2,100	2,112	2,090	2,108	53,600	2,108
2021-06-28	2,115	2,121	2,099	2,121	62,600	2,121
2021-06-25	2,118	2,118	2,098	2,107	51,800	2,107
2021-06-24	2,104	2,113	2,092	2,099	50,100	2,099
2021-06-23	2,112	2,120	2,098	2,104	42,900	2,104
2021-06-22	2,068	2,109	2,062	2,109	55,100	2,109
2021-06-21	2,069	2,069	2,047	2,048	60,100	2,048
2021-06-18	2,102	2,106	2,083	2,083	94,300	2,083
2021-06-17	2,100	2,103	2,089	2,097	35,700	2,097
2021-06-16	2,100	2,106	2,086	2,104	60,300	2,104
2021-06-15	2,098	2,113	2,082	2,106	71,200	2,106
2021-06-14	2,119	2,119	2,094	2,098	52,100	2,098
2021-06-11	2,121	2,121	2,094	2,108	92,700	2,108
2021-06-10	2,104	2,110	2,094	2,103	91,500	2,103
2021-06-09	2,114	2,126	2,100	2,115	70,500	2,115
2021-06-08	2,096	2,124	2,095	2,109	87,600	2,109
2021-06-07	2,093	2,110	2,090	2,102	63,200	2,102
2021-06-04	2,104	2,104	2,083	2,093	54,500	2,093
2021-06-03	2,077	2,125	2,076	2,104	69,600	2,104
2021-06-02	2,100	2,104	2,066	2,092	156,100	2,092
2021-06-01	2,106	2,112	2,099	2,106	74,900	2,106
2021-05-31	2,109	2,125	2,088	2,092	111,100	2,092
2021-05-28	2,069	2,113	2,069	2,112	67,000	2,112
2021-05-27	2,062	2,105	2,062	2,068	165,200	2,068
2021-05-26	2,041	2,083	2,037	2,080	79,800	2,080
2021-05-25	2,045	2,054	2,040	2,050	73,500	2,050
2021-05-24	2,032	2,048	2,024	2,045	35,700	2,045
2021-05-21	2,022	2,041	2,022	2,032	46,900	2,032
2021-05-20	2,016	2,032	2,015	2,022	39,100	2,022
2021-05-19	1,995	2,016	1,990	2,016	55,600	2,016
2021-05-18	2,009	2,028	2,007	2,021	49,400	2,021
2021-05-17	2,006	2,022	2,006	2,009	58,100	2,009
2021-05-14	2,000	2,025	2,000	2,010	76,200	2,010
2021-05-13	2,003	2,013	1,989	1,999	138,800	1,999
2021-05-12	2,018	2,022	1,993	2,003	152,500	2,003
2021-05-11	2,005	2,018	1,988	2,000	66,900	2,000
2021-05-10	1,981	2,016	1,980	2,011	28,300	2,011
2021-05-07	1,978	1,979	1,968	1,973	27,000	1,973
2021-05-06	1,956	1,980	1,956	1,961	42,700	1,961
2021-04-30	1,951	1,970	1,950	1,954	49,600	1,954
2021-04-28	1,980	1,981	1,956	1,956	58,300	1,956
2021-04-27	2,003	2,009	1,988	1,988	48,400	1,988
2021-04-26	2,016	2,020	1,994	2,013	58,100	2,013
2021-04-23	2,031	2,034	2,012	2,016	25,800	2,016
2021-04-22	2,038	2,051	2,017	2,025	34,300	2,025
2021-04-21	2,015	2,019	2,001	2,017	64,600	2,017
2021-04-20	2,013	2,022	2,000	2,015	50,000	2,015
2021-04-19	2,065	2,073	2,035	2,035	31,600	2,035
2021-04-16	2,069	2,073	2,052	2,053	19,300	2,053
2021-04-15	2,048	2,066	2,046	2,066	29,400	2,066
2021-04-14	2,040	2,052	2,033	2,052	43,300	2,052
2021-04-13	2,048	2,063	2,042	2,042	61,900	2,042
2021-04-12	2,063	2,063	2,050	2,055	48,800	2,055
2021-04-09	2,047	2,069	2,037	2,058	49,100	2,058
2021-04-08	2,060	2,066	2,041	2,047	65,600	2,047
2021-04-07	2,052	2,074	2,036	2,072	54,300	2,072
2021-04-06	2,086	2,099	2,036	2,056	64,800	2,056
2021-04-05	2,098	2,098	2,075	2,087	45,300	2,087
2021-04-02	2,133	2,133	2,085	2,104	38,300	2,104
2021-04-01	2,100	2,103	2,070	2,094	43,900	2,094
2021-03-31	2,164	2,168	2,102	2,103	59,600	2,103
2021-03-30	2,256	2,270	2,180	2,189	95,700	2,189
2021-03-29	2,257	2,309	2,252	2,288	245,900	2,288
2021-03-26	2,187	2,214	2,180	2,207	62,500	2,207
2021-03-25	2,208	2,219	2,174	2,178	60,700	2,178
2021-03-24	2,240	2,240	2,165	2,172	59,300	2,172
2021-03-23	2,242	2,269	2,208	2,213	55,500	2,213
2021-03-22	2,194	2,238	2,174	2,228	83,100	2,228
2021-03-19	2,193	2,211	2,162	2,203	125,200	2,203
2021-03-18	2,222	2,229	2,194	2,200	86,600	2,200
2021-03-17	2,198	2,226	2,188	2,218	83,400	2,218
2021-03-16	2,132	2,192	2,132	2,192	91,100	2,192
2021-03-15	2,103	2,141	2,102	2,139	70,400	2,139
2021-03-12	2,134	2,134	2,097	2,102	76,000	2,102
2021-03-11	2,150	2,154	2,133	2,149	66,800	2,149
2021-03-10	2,122	2,149	2,108	2,134	80,200	2,134
2021-03-09	2,113	2,166	2,090	2,158	134,700	2,158
2021-03-08	2,056	2,069	2,040	2,063	44,000	2,063
2021-03-05	2,028	2,048	2,026	2,048	80,900	2,048
2021-03-04	2,017	2,030	2,012	2,029	38,800	2,029
2021-03-03	2,025	2,036	2,012	2,034	46,600	2,034
2021-03-02	2,019	2,034	2,010	2,025	70,400	2,025
2021-03-01	1,997	2,018	1,992	2,015	105,500	2,015
2021-02-26	2,025	2,031	1,997	1,997	159,800	1,997
2021-02-25	2,048	2,053	2,022	2,022	72,000	2,022
2021-02-24	2,024	2,043	2,008	2,033	80,900	2,033
2021-02-22	2,012	2,043	2,012	2,024	46,600	2,024
2021-02-19	2,018	2,031	2,010	2,022	59,900	2,022
2021-02-18	2,027	2,036	2,016	2,027	46,200	2,027
2021-02-17	2,040	2,052	2,028	2,040	32,300	2,040
2021-02-16	2,059	2,059	2,037	2,054	29,400	2,054
2021-02-15	2,081	2,081	2,043	2,061	61,800	2,061
2021-02-12	2,100	2,101	2,062	2,069	42,200	2,069
2021-02-10	2,089	2,117	2,086	2,095	45,200	2,095
2021-02-09	2,122	2,163	2,082	2,086	114,400	2,086
2021-02-08	2,053	2,175	2,053	2,165	191,500	2,165
2021-02-05	1,998	2,022	1,987	2,009	71,100	2,009
2021-02-04	1,996	2,008	1,991	1,992	33,000	1,992
2021-02-03	2,014	2,024	2,010	2,018	40,500	2,018
2021-02-02	1,990	2,020	1,985	2,000	41,800	2,000
2021-02-01	1,991	2,009	1,991	1,993	43,400	1,993
2021-01-29	2,015	2,045	1,991	1,991	65,200	1,991
2021-01-28	1,973	2,034	1,968	2,022	122,000	2,022
2021-01-27	1,948	1,980	1,945	1,975	85,600	1,975
2021-01-26	1,935	1,950	1,933	1,945	68,100	1,945
2021-01-25	1,919	1,928	1,913	1,926	29,300	1,926
2021-01-22	1,918	1,921	1,907	1,907	71,800	1,907
2021-01-21	1,915	1,938	1,915	1,928	77,000	1,928
2021-01-20	1,906	1,919	1,899	1,916	53,100	1,916
2021-01-19	1,918	1,918	1,902	1,906	76,200	1,906
2021-01-18	1,906	1,916	1,902	1,911	45,200	1,911
2021-01-15	1,922	1,922	1,906	1,906	59,900	1,906
2021-01-14	1,915	1,927	1,910	1,926	82,800	1,926
2021-01-13	1,920	1,920	1,906	1,915	92,500	1,915
2021-01-12	1,920	1,949	1,912	1,935	75,300	1,935
2021-01-08	1,917	1,928	1,907	1,919	78,200	1,919
2021-01-07	1,918	1,923	1,908	1,917	70,800	1,917
2021-01-06	1,903	1,913	1,896	1,900	89,400	1,900
2021-01-05	1,898	1,914	1,889	1,908	92,700	1,908
2021-01-04	1,891	1,906	1,870	1,898	66,400	1,898

分割・併合履歴： [2013-09-26]1株→1.1株