4559 ゼリア新薬工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,266	2,296	2,263	2,263	30,500	2,263
2022-12-29	2,251	2,284	2,237	2,281	40,700	2,281
2022-12-28	2,237	2,253	2,226	2,251	38,100	2,251
2022-12-27	2,235	2,258	2,225	2,246	24,000	2,246
2022-12-26	2,254	2,254	2,227	2,231	16,900	2,231
2022-12-23	2,247	2,261	2,232	2,246	26,500	2,246
2022-12-22	2,247	2,269	2,237	2,259	42,400	2,259
2022-12-21	2,247	2,258	2,219	2,237	55,100	2,237
2022-12-20	2,284	2,299	2,193	2,256	53,600	2,256
2022-12-19	2,264	2,284	2,258	2,277	44,900	2,277
2022-12-16	2,300	2,309	2,260	2,260	112,400	2,260
2022-12-15	2,314	2,340	2,300	2,302	26,000	2,302
2022-12-14	2,300	2,334	2,293	2,328	83,000	2,328
2022-12-13	2,270	2,303	2,269	2,294	70,600	2,294
2022-12-12	2,219	2,253	2,211	2,246	33,500	2,246
2022-12-09	2,238	2,251	2,230	2,243	37,500	2,243
2022-12-08	2,223	2,249	2,213	2,243	64,400	2,243
2022-12-07	2,189	2,230	2,184	2,216	33,700	2,216
2022-12-06	2,155	2,200	2,155	2,191	44,700	2,191
2022-12-05	2,203	2,206	2,169	2,183	34,400	2,183
2022-12-02	2,240	2,247	2,192	2,210	78,900	2,210
2022-12-01	2,227	2,260	2,226	2,258	69,300	2,258
2022-11-30	2,242	2,245	2,224	2,226	50,400	2,226
2022-11-29	2,268	2,269	2,240	2,242	64,500	2,242
2022-11-28	2,295	2,297	2,268	2,285	37,500	2,285
2022-11-25	2,274	2,291	2,274	2,279	39,800	2,279
2022-11-24	2,266	2,280	2,255	2,256	52,700	2,256
2022-11-22	2,220	2,266	2,220	2,263	72,600	2,263
2022-11-21	2,200	2,221	2,195	2,214	41,700	2,214
2022-11-18	2,200	2,210	2,191	2,191	61,500	2,191
2022-11-17	2,163	2,199	2,163	2,198	39,900	2,198
2022-11-16	2,150	2,178	2,145	2,167	53,000	2,167
2022-11-15	2,162	2,169	2,150	2,150	28,000	2,150
2022-11-14	2,170	2,174	2,135	2,137	48,700	2,137
2022-11-11	2,223	2,225	2,183	2,198	45,200	2,198
2022-11-10	2,187	2,208	2,185	2,193	31,200	2,193
2022-11-09	2,220	2,228	2,197	2,209	44,800	2,209
2022-11-08	2,199	2,234	2,194	2,227	65,000	2,227
2022-11-07	2,192	2,199	2,171	2,192	86,200	2,192
2022-11-04	2,214	2,214	2,165	2,192	135,100	2,192
2022-11-02	2,194	2,245	2,194	2,214	166,000	2,214
2022-11-01	2,220	2,220	2,157	2,164	100,800	2,164
2022-10-31	2,195	2,234	2,172	2,217	191,000	2,217
2022-10-28	2,131	2,158	2,119	2,156	683,700	2,156
2022-10-27	2,178	2,191	2,156	2,175	116,000	2,175
2022-10-26	2,147	2,193	2,147	2,178	92,400	2,178
2022-10-25	2,130	2,156	2,130	2,147	67,800	2,147
2022-10-24	2,147	2,158	2,128	2,129	70,800	2,129
2022-10-21	2,122	2,143	2,116	2,125	45,800	2,125
2022-10-20	2,126	2,138	2,116	2,134	55,400	2,134
2022-10-19	2,141	2,159	2,123	2,157	74,900	2,157
2022-10-18	2,132	2,148	2,114	2,147	61,200	2,147
2022-10-17	2,120	2,129	2,107	2,116	60,700	2,116
2022-10-14	2,133	2,151	2,109	2,132	86,900	2,132
2022-10-13	2,100	2,118	2,091	2,106	61,900	2,106
2022-10-12	2,093	2,116	2,085	2,114	93,000	2,114
2022-10-11	2,081	2,125	2,081	2,093	75,600	2,093
2022-10-07	2,109	2,130	2,109	2,111	55,300	2,111
2022-10-06	2,124	2,153	2,119	2,135	71,900	2,135
2022-10-05	2,145	2,151	2,125	2,131	67,900	2,131
2022-10-04	2,083	2,122	2,079	2,122	81,900	2,122
2022-10-03	2,063	2,073	2,046	2,069	53,900	2,069
2022-09-30	2,068	2,097	2,059	2,072	106,400	2,072
2022-09-29	2,029	2,069	2,014	2,064	115,000	2,064
2022-09-28	2,005	2,035	2,002	2,027	140,900	2,027
2022-09-27	1,999	2,028	1,999	2,008	108,600	2,008
2022-09-26	1,984	2,003	1,984	1,995	91,300	1,995
2022-09-22	2,006	2,012	1,990	2,003	118,400	2,003
2022-09-21	2,020	2,044	2,020	2,033	54,300	2,033
2022-09-20	2,043	2,051	2,031	2,040	45,800	2,040
2022-09-16	2,027	2,052	2,027	2,033	68,100	2,033
2022-09-15	2,072	2,072	2,032	2,038	54,000	2,038
2022-09-14	2,049	2,069	2,046	2,061	60,400	2,061
2022-09-13	2,095	2,095	2,082	2,092	37,300	2,092
2022-09-12	2,110	2,110	2,081	2,102	49,800	2,102
2022-09-09	2,085	2,117	2,085	2,108	104,200	2,108
2022-09-08	2,061	2,093	2,054	2,084	86,800	2,084
2022-09-07	2,025	2,040	2,016	2,033	61,900	2,033
2022-09-06	2,060	2,074	2,032	2,040	72,100	2,040
2022-09-05	2,069	2,070	2,044	2,055	69,200	2,055
2022-09-02	2,083	2,089	2,076	2,089	71,100	2,089
2022-09-01	2,064	2,093	2,064	2,077	68,700	2,077
2022-08-31	2,080	2,095	2,077	2,083	67,900	2,083
2022-08-30	2,098	2,116	2,093	2,114	41,500	2,114
2022-08-29	2,088	2,105	2,081	2,098	60,500	2,098
2022-08-26	2,136	2,150	2,130	2,133	36,800	2,133
2022-08-25	2,147	2,153	2,136	2,136	33,300	2,136
2022-08-24	2,139	2,147	2,122	2,137	46,900	2,137
2022-08-23	2,144	2,162	2,129	2,147	37,700	2,147
2022-08-22	2,138	2,166	2,127	2,166	29,000	2,166
2022-08-19	2,152	2,160	2,140	2,147	33,300	2,147
2022-08-18	2,171	2,173	2,134	2,142	58,400	2,142
2022-08-17	2,199	2,199	2,163	2,180	49,600	2,180
2022-08-16	2,184	2,191	2,165	2,176	46,300	2,176
2022-08-15	2,180	2,185	2,156	2,183	64,600	2,183
2022-08-12	2,116	2,173	2,116	2,147	66,400	2,147
2022-08-10	2,113	2,138	2,089	2,122	85,200	2,122
2022-08-09	2,136	2,147	2,077	2,088	93,600	2,088
2022-08-08	2,157	2,181	2,118	2,146	64,600	2,146
2022-08-05	2,230	2,230	2,145	2,148	166,900	2,148
2022-08-04	2,087	2,089	2,055	2,080	64,400	2,080
2022-08-03	2,121	2,131	2,063	2,071	68,700	2,071
2022-08-02	2,164	2,171	2,111	2,120	57,200	2,120
2022-08-01	2,183	2,190	2,165	2,182	45,600	2,182
2022-07-29	2,228	2,228	2,179	2,187	62,800	2,187
2022-07-28	2,252	2,253	2,201	2,228	92,600	2,228
2022-07-27	2,240	2,250	2,234	2,234	35,900	2,234
2022-07-26	2,251	2,255	2,233	2,241	34,300	2,241
2022-07-25	2,264	2,268	2,247	2,251	43,000	2,251
2022-07-22	2,243	2,260	2,236	2,243	68,400	2,243
2022-07-21	2,220	2,245	2,211	2,243	36,400	2,243
2022-07-20	2,230	2,239	2,210	2,235	60,100	2,235
2022-07-19	2,222	2,222	2,191	2,215	40,900	2,215
2022-07-15	2,216	2,226	2,189	2,214	59,700	2,214
2022-07-14	2,193	2,200	2,181	2,198	25,200	2,198
2022-07-13	2,220	2,232	2,194	2,194	27,300	2,194
2022-07-12	2,211	2,220	2,201	2,220	57,600	2,220
2022-07-11	2,200	2,239	2,200	2,227	82,000	2,227
2022-07-08	2,171	2,209	2,154	2,180	124,200	2,180
2022-07-07	2,152	2,174	2,145	2,162	57,700	2,162
2022-07-06	2,127	2,145	2,123	2,136	40,200	2,136
2022-07-05	2,161	2,173	2,137	2,140	33,000	2,140
2022-07-04	2,150	2,157	2,131	2,156	56,800	2,156
2022-07-01	2,132	2,149	2,111	2,122	89,300	2,122
2022-06-30	2,168	2,180	2,141	2,145	57,700	2,145
2022-06-29	2,146	2,176	2,123	2,163	267,400	2,163
2022-06-28	2,102	2,156	2,091	2,151	123,800	2,151
2022-06-27	2,111	2,118	2,083	2,102	50,800	2,102
2022-06-24	2,089	2,105	2,080	2,105	55,000	2,105
2022-06-23	2,080	2,099	2,074	2,083	52,000	2,083
2022-06-22	2,076	2,092	2,065	2,083	51,100	2,083
2022-06-21	2,077	2,082	2,056	2,065	96,700	2,065
2022-06-20	2,073	2,088	2,070	2,080	43,400	2,080
2022-06-17	2,072	2,082	2,054	2,070	52,900	2,070
2022-06-16	2,077	2,088	2,067	2,076	37,300	2,076
2022-06-15	2,064	2,081	2,061	2,061	58,200	2,061
2022-06-14	2,063	2,074	2,052	2,064	64,600	2,064
2022-06-13	2,071	2,091	2,060	2,082	46,600	2,082
2022-06-10	2,070	2,097	2,065	2,082	66,600	2,082
2022-06-09	2,108	2,116	2,096	2,101	55,600	2,101
2022-06-08	2,092	2,110	2,077	2,101	61,500	2,101
2022-06-07	2,079	2,097	2,076	2,087	53,300	2,087
2022-06-06	2,028	2,068	2,024	2,068	65,700	2,068
2022-06-03	2,039	2,050	2,025	2,033	71,000	2,033
2022-06-02	2,025	2,028	2,006	2,021	57,700	2,021
2022-06-01	1,992	2,034	1,992	2,025	56,900	2,025
2022-05-31	2,033	2,041	1,983	1,986	96,600	1,986
2022-05-30	1,997	2,036	1,989	2,036	277,500	2,036
2022-05-27	1,998	1,998	1,964	1,982	115,000	1,982
2022-05-26	1,978	1,992	1,971	1,975	47,900	1,975
2022-05-25	1,990	1,993	1,972	1,978	58,200	1,978
2022-05-24	1,991	1,991	1,962	1,980	65,400	1,980
2022-05-23	2,011	2,025	1,986	2,003	85,000	2,003
2022-05-20	1,993	2,004	1,974	1,982	67,100	1,982
2022-05-19	1,973	1,998	1,970	1,993	35,700	1,993
2022-05-18	1,999	2,006	1,980	2,003	42,100	2,003
2022-05-17	2,005	2,037	1,991	1,997	81,500	1,997
2022-05-16	2,076	2,080	1,990	1,997	73,800	1,997
2022-05-13	2,041	2,057	1,997	2,053	80,000	2,053
2022-05-12	2,051	2,068	2,004	2,042	146,500	2,042
2022-05-11	1,977	1,977	1,950	1,971	37,100	1,971
2022-05-10	1,976	1,983	1,948	1,980	33,100	1,980
2022-05-09	2,016	2,016	1,981	1,984	48,400	1,984
2022-05-06	1,999	2,033	1,980	2,016	67,700	2,016
2022-05-02	1,993	2,005	1,973	2,004	57,100	2,004
2022-04-28	1,931	1,991	1,926	1,990	63,300	1,990
2022-04-27	1,915	1,949	1,900	1,921	258,100	1,921
2022-04-26	1,936	1,952	1,930	1,933	69,400	1,933
2022-04-25	1,907	1,931	1,905	1,927	44,900	1,927
2022-04-22	1,926	1,941	1,921	1,931	21,400	1,931
2022-04-21	1,925	1,956	1,925	1,955	46,200	1,955
2022-04-20	1,939	1,940	1,904	1,922	51,500	1,922
2022-04-19	1,934	1,936	1,910	1,915	46,100	1,915
2022-04-18	1,941	1,941	1,907	1,939	49,100	1,939
2022-04-15	1,968	1,980	1,950	1,968	45,300	1,968
2022-04-14	1,942	1,968	1,940	1,965	42,400	1,965
2022-04-13	1,941	1,959	1,922	1,958	64,800	1,958
2022-04-12	1,940	1,940	1,919	1,922	66,300	1,922
2022-04-11	1,929	1,947	1,924	1,944	56,700	1,944
2022-04-08	1,907	1,938	1,893	1,931	132,800	1,931
2022-04-07	1,872	1,895	1,860	1,895	63,600	1,895
2022-04-06	1,899	1,902	1,882	1,885	84,000	1,885
2022-04-05	1,934	1,935	1,902	1,908	68,800	1,908
2022-04-04	1,921	1,940	1,905	1,927	45,700	1,927
2022-04-01	1,912	1,921	1,879	1,921	68,800	1,921
2022-03-31	1,945	1,954	1,904	1,904	94,800	1,904
2022-03-30	1,974	1,984	1,935	1,955	110,100	1,955
2022-03-29	1,981	1,984	1,964	1,976	134,400	1,976
2022-03-28	1,970	1,980	1,961	1,976	101,200	1,976
2022-03-25	1,993	1,995	1,966	1,976	85,900	1,976
2022-03-24	1,980	2,009	1,960	1,980	96,100	1,980
2022-03-23	1,941	1,988	1,938	1,988	75,200	1,988
2022-03-22	1,965	1,968	1,924	1,934	116,100	1,934
2022-03-18	1,971	1,971	1,912	1,949	272,000	1,949
2022-03-17	1,971	1,974	1,942	1,961	145,500	1,961
2022-03-16	1,977	1,986	1,943	1,944	140,400	1,944
2022-03-15	1,994	1,994	1,962	1,966	120,000	1,966
2022-03-14	2,003	2,013	1,994	1,994	83,900	1,994
2022-03-11	1,990	2,004	1,979	1,999	74,100	1,999
2022-03-10	1,964	2,014	1,959	2,013	99,200	2,013
2022-03-09	1,935	1,943	1,920	1,935	67,100	1,935
2022-03-08	1,918	1,951	1,909	1,935	88,300	1,935
2022-03-07	1,967	1,967	1,922	1,929	95,000	1,929
2022-03-04	1,980	1,997	1,972	1,978	63,600	1,978
2022-03-03	1,975	2,003	1,975	1,989	85,600	1,989
2022-03-02	1,964	1,965	1,935	1,935	69,600	1,935
2022-03-01	1,983	2,000	1,968	1,978	98,700	1,978
2022-02-28	1,963	1,996	1,962	1,983	78,000	1,983
2022-02-25	1,963	1,980	1,950	1,980	58,000	1,980
2022-02-24	1,938	1,960	1,934	1,960	33,900	1,960
2022-02-22	1,949	1,949	1,925	1,938	39,700	1,938
2022-02-21	1,960	1,964	1,947	1,958	35,500	1,958
2022-02-18	1,970	1,980	1,961	1,976	32,700	1,976
2022-02-17	1,996	2,002	1,975	1,982	53,400	1,982
2022-02-16	1,963	2,002	1,962	1,994	67,700	1,994
2022-02-15	1,945	1,958	1,935	1,945	51,700	1,945
2022-02-14	1,966	1,970	1,934	1,939	82,100	1,939
2022-02-10	1,953	1,966	1,944	1,966	49,200	1,966
2022-02-09	1,931	1,956	1,917	1,948	72,500	1,948
2022-02-08	1,919	1,935	1,912	1,931	52,500	1,931
2022-02-07	1,906	1,937	1,905	1,908	100,000	1,908
2022-02-04	1,925	1,925	1,900	1,917	73,500	1,917
2022-02-03	1,929	1,957	1,925	1,932	81,200	1,932
2022-02-02	1,902	1,946	1,902	1,939	78,100	1,939
2022-02-01	1,911	1,940	1,896	1,902	30,700	1,902
2022-01-31	1,885	1,915	1,874	1,915	36,900	1,915
2022-01-28	1,889	1,901	1,872	1,885	52,900	1,885
2022-01-27	1,912	1,917	1,837	1,838	105,800	1,838
2022-01-26	1,931	1,945	1,920	1,935	48,600	1,935
2022-01-25	1,974	1,974	1,919	1,936	54,800	1,936
2022-01-24	1,936	1,960	1,924	1,954	51,600	1,954
2022-01-21	1,958	1,968	1,947	1,964	65,700	1,964
2022-01-20	1,960	2,000	1,960	1,966	63,600	1,966
2022-01-19	1,998	1,998	1,954	1,954	73,300	1,954
2022-01-18	2,005	2,013	1,993	1,998	44,600	1,998
2022-01-17	2,004	2,015	1,995	2,002	41,000	2,002
2022-01-14	1,981	2,003	1,969	2,002	64,200	2,002
2022-01-13	1,980	1,991	1,971	1,981	41,300	1,981
2022-01-12	1,950	1,989	1,950	1,980	64,600	1,980
2022-01-11	1,958	1,960	1,928	1,937	44,700	1,937
2022-01-07	1,937	1,953	1,937	1,945	61,200	1,945
2022-01-06	1,946	1,953	1,936	1,937	63,300	1,937
2022-01-05	1,975	1,975	1,949	1,953	64,400	1,953
2022-01-04	1,966	1,968	1,950	1,963	47,900	1,963

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