4977 新田ゼラチン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,150 | 1,169 | 1,110 | 1,125 | 274,100 | 1,125 |
| 2025-11-12 | 1,084 | 1,108 | 1,084 | 1,092 | 77,900 | 1,092 |
| 2025-11-11 | 1,097 | 1,100 | 1,078 | 1,090 | 52,700 | 1,090 |
| 2025-11-10 | 1,074 | 1,106 | 1,070 | 1,097 | 102,800 | 1,097 |
| 2025-11-07 | 1,069 | 1,080 | 1,060 | 1,065 | 76,200 | 1,065 |
| 2025-11-06 | 1,050 | 1,125 | 1,049 | 1,080 | 498,400 | 1,080 |
| 2025-11-05 | 984 | 997 | 978 | 997 | 41,100 | 997 |
| 2025-11-04 | 1,000 | 1,005 | 987 | 992 | 37,700 | 992 |
| 2025-10-31 | 996 | 996 | 985 | 991 | 26,700 | 991 |
| 2025-10-30 | 980 | 988 | 971 | 984 | 39,400 | 984 |
| 2025-10-29 | 1,013 | 1,015 | 977 | 978 | 54,800 | 978 |
| 2025-10-28 | 1,028 | 1,030 | 1,011 | 1,011 | 46,400 | 1,011 |
| 2025-10-27 | 1,018 | 1,029 | 1,014 | 1,027 | 79,800 | 1,027 |
| 2025-10-24 | 1,011 | 1,014 | 1,004 | 1,013 | 21,400 | 1,013 |
| 2025-10-23 | 1,003 | 1,014 | 998 | 1,006 | 27,000 | 1,006 |
| 2025-10-22 | 985 | 1,006 | 983 | 1,006 | 46,200 | 1,006 |
| 2025-10-21 | 988 | 994 | 983 | 986 | 26,900 | 986 |
| 2025-10-20 | 979 | 992 | 978 | 985 | 27,100 | 985 |
| 2025-10-17 | 969 | 981 | 964 | 974 | 53,900 | 974 |
| 2025-10-16 | 976 | 984 | 973 | 973 | 37,000 | 973 |
| 2025-10-15 | 975 | 989 | 974 | 975 | 61,800 | 975 |
| 2025-10-14 | 1,011 | 1,021 | 966 | 973 | 158,200 | 973 |
| 2025-10-10 | 1,032 | 1,038 | 1,028 | 1,030 | 60,800 | 1,030 |
| 2025-10-09 | 1,035 | 1,040 | 1,025 | 1,038 | 67,900 | 1,038 |
| 2025-10-08 | 1,017 | 1,029 | 1,017 | 1,029 | 85,600 | 1,029 |
| 2025-10-07 | 1,015 | 1,020 | 1,011 | 1,017 | 52,000 | 1,017 |
| 2025-10-06 | 1,020 | 1,021 | 1,009 | 1,015 | 85,600 | 1,015 |
| 2025-10-03 | 996 | 1,006 | 995 | 1,006 | 23,600 | 1,006 |
| 2025-10-02 | 1,002 | 1,012 | 996 | 996 | 45,800 | 996 |
| 2025-10-01 | 1,017 | 1,017 | 997 | 998 | 125,600 | 998 |
| 2025-09-30 | 1,022 | 1,028 | 1,003 | 1,017 | 86,500 | 1,017 |
| 2025-09-29 | 1,031 | 1,031 | 1,018 | 1,030 | 58,100 | 1,030 |
| 2025-09-26 | 1,016 | 1,039 | 1,016 | 1,029 | 191,700 | 1,029 |
| 2025-09-25 | 1,023 | 1,023 | 1,008 | 1,017 | 84,200 | 1,017 |
| 2025-09-24 | 1,015 | 1,029 | 1,012 | 1,023 | 199,300 | 1,023 |
| 2025-09-22 | 1,001 | 1,013 | 1,000 | 1,012 | 100,500 | 1,012 |
| 2025-09-19 | 1,008 | 1,008 | 986 | 1,002 | 145,600 | 1,002 |
| 2025-09-18 | 1,003 | 1,008 | 991 | 1,008 | 112,000 | 1,008 |
| 2025-09-17 | 1,007 | 1,009 | 996 | 1,007 | 95,800 | 1,007 |
| 2025-09-16 | 1,007 | 1,009 | 1,001 | 1,007 | 60,300 | 1,007 |
| 2025-09-12 | 999 | 1,007 | 997 | 1,007 | 119,200 | 1,007 |
| 2025-09-11 | 998 | 1,000 | 990 | 997 | 79,500 | 997 |
| 2025-09-10 | 999 | 1,000 | 995 | 997 | 43,600 | 997 |
| 2025-09-09 | 995 | 1,005 | 991 | 997 | 102,100 | 997 |
| 2025-09-08 | 992 | 993 | 985 | 993 | 55,500 | 993 |
| 2025-09-05 | 991 | 993 | 986 | 990 | 40,100 | 990 |
| 2025-09-04 | 994 | 996 | 989 | 991 | 44,700 | 991 |
| 2025-09-03 | 995 | 996 | 988 | 993 | 74,300 | 993 |
| 2025-09-02 | 995 | 999 | 992 | 995 | 25,700 | 995 |
| 2025-09-01 | 993 | 1,000 | 992 | 994 | 44,200 | 994 |
| 2025-08-29 | 995 | 998 | 993 | 993 | 31,200 | 993 |
| 2025-08-28 | 998 | 999 | 992 | 995 | 53,200 | 995 |
| 2025-08-27 | 1,000 | 1,005 | 993 | 994 | 66,900 | 994 |
| 2025-08-26 | 999 | 1,000 | 987 | 995 | 53,900 | 995 |
| 2025-08-25 | 995 | 1,001 | 983 | 998 | 185,700 | 998 |
| 2025-08-22 | 979 | 983 | 974 | 981 | 101,400 | 981 |
| 2025-08-21 | 956 | 979 | 955 | 979 | 82,200 | 979 |
| 2025-08-20 | 956 | 960 | 951 | 956 | 46,400 | 956 |
| 2025-08-19 | 960 | 968 | 949 | 956 | 73,300 | 956 |
| 2025-08-18 | 928 | 955 | 927 | 955 | 160,200 | 955 |
| 2025-08-15 | 925 | 928 | 922 | 923 | 47,500 | 923 |
| 2025-08-14 | 925 | 930 | 923 | 927 | 37,800 | 927 |
| 2025-08-13 | 928 | 931 | 921 | 924 | 79,600 | 924 |
| 2025-08-12 | 926 | 944 | 914 | 924 | 243,300 | 924 |
| 2025-08-08 | 938 | 947 | 936 | 945 | 98,400 | 945 |
| 2025-08-07 | 936 | 944 | 932 | 938 | 108,700 | 938 |
| 2025-08-06 | 919 | 938 | 918 | 936 | 66,100 | 936 |
| 2025-08-05 | 919 | 925 | 916 | 917 | 53,700 | 917 |
| 2025-08-04 | 908 | 919 | 897 | 919 | 90,900 | 919 |
| 2025-08-01 | 920 | 923 | 914 | 916 | 35,700 | 916 |
| 2025-07-31 | 917 | 926 | 913 | 921 | 50,100 | 921 |
| 2025-07-30 | 917 | 925 | 913 | 916 | 48,000 | 916 |
| 2025-07-29 | 919 | 919 | 910 | 917 | 33,200 | 917 |
| 2025-07-28 | 924 | 924 | 914 | 919 | 36,600 | 919 |
| 2025-07-25 | 905 | 928 | 901 | 925 | 106,500 | 925 |
| 2025-07-24 | 907 | 910 | 900 | 905 | 39,700 | 905 |
| 2025-07-23 | 908 | 915 | 903 | 903 | 86,600 | 903 |
| 2025-07-22 | 887 | 908 | 887 | 903 | 56,400 | 903 |
| 2025-07-18 | 889 | 890 | 880 | 886 | 49,700 | 886 |
| 2025-07-17 | 900 | 901 | 880 | 890 | 68,300 | 890 |
| 2025-07-16 | 910 | 916 | 895 | 902 | 60,300 | 902 |
| 2025-07-15 | 900 | 912 | 893 | 904 | 98,900 | 904 |
| 2025-07-14 | 888 | 890 | 880 | 886 | 75,200 | 886 |
| 2025-07-11 | 878 | 884 | 870 | 879 | 34,600 | 879 |
| 2025-07-10 | 871 | 880 | 866 | 878 | 38,200 | 878 |
| 2025-07-09 | 869 | 878 | 866 | 871 | 35,800 | 871 |
| 2025-07-08 | 868 | 870 | 860 | 864 | 29,700 | 864 |
| 2025-07-07 | 854 | 865 | 854 | 865 | 48,600 | 865 |
| 2025-07-04 | 862 | 864 | 847 | 854 | 24,300 | 854 |
| 2025-07-03 | 863 | 870 | 849 | 857 | 50,000 | 857 |
| 2025-07-02 | 869 | 872 | 858 | 863 | 40,300 | 863 |
| 2025-07-01 | 878 | 879 | 863 | 869 | 36,500 | 869 |
| 2025-06-30 | 887 | 888 | 874 | 879 | 50,300 | 879 |
| 2025-06-27 | 875 | 888 | 863 | 883 | 89,000 | 883 |
| 2025-06-26 | 859 | 867 | 845 | 867 | 79,800 | 867 |
| 2025-06-25 | 835 | 861 | 831 | 858 | 179,600 | 858 |
| 2025-06-24 | 814 | 819 | 813 | 814 | 29,900 | 814 |
| 2025-06-23 | 818 | 818 | 810 | 810 | 40,000 | 810 |
| 2025-06-20 | 816 | 823 | 816 | 820 | 31,500 | 820 |
| 2025-06-19 | 838 | 838 | 816 | 820 | 103,200 | 820 |
| 2025-06-18 | 847 | 848 | 839 | 839 | 39,800 | 839 |
| 2025-06-17 | 849 | 860 | 845 | 845 | 43,600 | 845 |
| 2025-06-16 | 836 | 849 | 836 | 845 | 49,800 | 845 |
| 2025-06-13 | 843 | 843 | 835 | 836 | 47,200 | 836 |
| 2025-06-12 | 845 | 845 | 836 | 844 | 39,300 | 844 |
| 2025-06-11 | 827 | 856 | 823 | 845 | 110,400 | 845 |
| 2025-06-10 | 836 | 838 | 824 | 828 | 27,200 | 828 |
| 2025-06-09 | 838 | 840 | 832 | 836 | 33,800 | 836 |
| 2025-06-06 | 836 | 842 | 831 | 831 | 35,400 | 831 |
| 2025-06-05 | 833 | 838 | 826 | 838 | 43,900 | 838 |
| 2025-06-04 | 826 | 833 | 822 | 833 | 31,000 | 833 |
| 2025-06-03 | 833 | 833 | 825 | 826 | 37,000 | 826 |
| 2025-06-02 | 825 | 835 | 822 | 835 | 41,300 | 835 |
| 2025-05-30 | 824 | 835 | 824 | 832 | 48,300 | 832 |
| 2025-05-29 | 828 | 836 | 814 | 818 | 50,400 | 818 |
| 2025-05-28 | 825 | 835 | 821 | 821 | 52,300 | 821 |
| 2025-05-27 | 814 | 825 | 812 | 822 | 71,800 | 822 |
| 2025-05-26 | 815 | 815 | 809 | 813 | 15,400 | 813 |
| 2025-05-23 | 812 | 815 | 804 | 815 | 23,900 | 815 |
| 2025-05-22 | 788 | 821 | 787 | 807 | 91,200 | 807 |
| 2025-05-21 | 792 | 797 | 789 | 792 | 15,700 | 792 |
| 2025-05-20 | 796 | 802 | 790 | 791 | 31,300 | 791 |
| 2025-05-19 | 783 | 795 | 782 | 795 | 59,700 | 795 |
| 2025-05-16 | 780 | 784 | 770 | 780 | 62,400 | 780 |
| 2025-05-15 | 787 | 796 | 775 | 778 | 175,200 | 778 |
| 2025-05-14 | 842 | 842 | 790 | 790 | 311,500 | 790 |
| 2025-05-13 | 844 | 845 | 832 | 843 | 73,500 | 843 |
| 2025-05-12 | 825 | 839 | 825 | 839 | 113,100 | 839 |
| 2025-05-09 | 812 | 817 | 810 | 810 | 50,300 | 810 |
| 2025-05-08 | 805 | 808 | 795 | 804 | 31,400 | 804 |
| 2025-05-07 | 803 | 806 | 800 | 800 | 24,800 | 800 |
| 2025-05-02 | 810 | 814 | 799 | 802 | 46,800 | 802 |
| 2025-05-01 | 815 | 817 | 804 | 815 | 67,400 | 815 |
| 2025-04-30 | 815 | 833 | 798 | 818 | 157,400 | 818 |
| 2025-04-28 | 810 | 813 | 806 | 810 | 34,500 | 810 |
| 2025-04-25 | 805 | 812 | 800 | 803 | 42,000 | 803 |
| 2025-04-24 | 810 | 813 | 804 | 804 | 39,800 | 804 |
| 2025-04-23 | 811 | 812 | 806 | 810 | 53,900 | 810 |
| 2025-04-22 | 788 | 801 | 786 | 799 | 47,800 | 799 |
| 2025-04-21 | 784 | 805 | 784 | 792 | 98,900 | 792 |
| 2025-04-18 | 762 | 771 | 759 | 769 | 34,600 | 769 |
| 2025-04-17 | 762 | 765 | 758 | 765 | 20,900 | 765 |
| 2025-04-16 | 769 | 769 | 758 | 762 | 29,100 | 762 |
| 2025-04-15 | 768 | 768 | 761 | 767 | 23,900 | 767 |
| 2025-04-14 | 762 | 771 | 761 | 769 | 58,400 | 769 |
| 2025-04-11 | 719 | 758 | 715 | 757 | 77,000 | 757 |
| 2025-04-10 | 760 | 760 | 742 | 745 | 63,700 | 745 |
| 2025-04-09 | 720 | 720 | 702 | 715 | 84,400 | 715 |
| 2025-04-08 | 727 | 735 | 719 | 729 | 74,400 | 729 |
| 2025-04-07 | 686 | 701 | 669 | 681 | 162,000 | 681 |
| 2025-04-04 | 775 | 775 | 730 | 755 | 174,900 | 755 |
| 2025-04-03 | 778 | 795 | 776 | 791 | 105,200 | 791 |
| 2025-04-02 | 821 | 821 | 802 | 805 | 85,600 | 805 |
| 2025-04-01 | 826 | 841 | 816 | 823 | 84,300 | 823 |
| 2025-03-31 | 838 | 842 | 820 | 824 | 73,500 | 824 |
| 2025-03-28 | 842 | 852 | 833 | 838 | 104,100 | 838 |
| 2025-03-27 | 840 | 854 | 835 | 845 | 119,100 | 845 |
| 2025-03-26 | 845 | 855 | 840 | 851 | 117,200 | 851 |
| 2025-03-25 | 843 | 843 | 838 | 840 | 29,600 | 840 |
| 2025-03-24 | 849 | 850 | 841 | 844 | 49,800 | 844 |
| 2025-03-21 | 840 | 849 | 834 | 849 | 88,700 | 849 |
| 2025-03-19 | 826 | 841 | 826 | 835 | 84,400 | 835 |
| 2025-03-18 | 826 | 831 | 819 | 823 | 90,500 | 823 |
| 2025-03-17 | 825 | 833 | 820 | 821 | 113,200 | 821 |
| 2025-03-14 | 816 | 825 | 810 | 825 | 266,400 | 825 |
| 2025-03-13 | 776 | 784 | 776 | 778 | 37,600 | 778 |
| 2025-03-12 | 766 | 777 | 766 | 774 | 18,000 | 774 |
| 2025-03-11 | 765 | 771 | 756 | 770 | 64,600 | 770 |
| 2025-03-10 | 771 | 777 | 768 | 771 | 34,100 | 771 |
| 2025-03-07 | 760 | 769 | 754 | 766 | 43,900 | 766 |
| 2025-03-06 | 767 | 768 | 763 | 763 | 32,700 | 763 |
| 2025-03-05 | 765 | 768 | 761 | 763 | 25,400 | 763 |
| 2025-03-04 | 773 | 773 | 757 | 765 | 55,000 | 765 |
| 2025-03-03 | 777 | 779 | 772 | 774 | 51,400 | 774 |
| 2025-02-28 | 767 | 771 | 758 | 767 | 62,800 | 767 |
| 2025-02-27 | 768 | 780 | 759 | 772 | 73,000 | 772 |
| 2025-02-26 | 762 | 768 | 750 | 767 | 82,300 | 767 |
| 2025-02-25 | 766 | 779 | 762 | 764 | 54,900 | 764 |
| 2025-02-21 | 790 | 793 | 772 | 775 | 71,500 | 775 |
| 2025-02-20 | 796 | 799 | 774 | 781 | 84,600 | 781 |
| 2025-02-19 | 777 | 788 | 770 | 783 | 219,900 | 783 |
| 2025-02-18 | 776 | 783 | 768 | 776 | 130,400 | 776 |
| 2025-02-17 | 773 | 783 | 771 | 774 | 79,100 | 774 |
| 2025-02-14 | 783 | 800 | 760 | 771 | 385,100 | 771 |
| 2025-02-13 | 744 | 795 | 741 | 783 | 452,800 | 783 |
| 2025-02-12 | 736 | 744 | 732 | 744 | 78,900 | 744 |
| 2025-02-10 | 724 | 732 | 724 | 731 | 36,200 | 731 |
| 2025-02-07 | 725 | 727 | 723 | 724 | 20,700 | 724 |
| 2025-02-06 | 719 | 726 | 719 | 726 | 29,800 | 726 |
| 2025-02-05 | 716 | 719 | 714 | 718 | 21,600 | 718 |
| 2025-02-04 | 722 | 722 | 714 | 714 | 29,700 | 714 |
| 2025-02-03 | 721 | 729 | 713 | 716 | 67,600 | 716 |
| 2025-01-31 | 727 | 727 | 720 | 721 | 52,900 | 721 |
| 2025-01-30 | 723 | 728 | 712 | 727 | 273,400 | 727 |
| 2025-01-29 | 727 | 727 | 722 | 726 | 31,800 | 726 |
| 2025-01-28 | 724 | 731 | 723 | 729 | 43,100 | 729 |
| 2025-01-27 | 731 | 731 | 723 | 723 | 117,200 | 723 |
| 2025-01-24 | 728 | 731 | 722 | 729 | 45,400 | 729 |
| 2025-01-23 | 730 | 732 | 721 | 728 | 32,700 | 728 |
| 2025-01-22 | 730 | 735 | 727 | 731 | 26,600 | 731 |
| 2025-01-21 | 726 | 730 | 718 | 728 | 36,700 | 728 |
| 2025-01-20 | 710 | 725 | 710 | 721 | 44,500 | 721 |
| 2025-01-17 | 706 | 711 | 700 | 709 | 97,700 | 709 |
| 2025-01-16 | 718 | 719 | 709 | 709 | 68,100 | 709 |
| 2025-01-15 | 723 | 725 | 717 | 719 | 37,900 | 719 |
| 2025-01-14 | 733 | 733 | 717 | 723 | 62,800 | 723 |
| 2025-01-10 | 733 | 739 | 733 | 734 | 15,000 | 734 |
| 2025-01-09 | 736 | 740 | 731 | 732 | 27,000 | 732 |
| 2025-01-08 | 735 | 740 | 733 | 734 | 19,300 | 734 |
| 2025-01-07 | 737 | 740 | 729 | 739 | 42,500 | 739 |
| 2025-01-06 | 746 | 746 | 736 | 736 | 54,100 | 736 |
分割・併合履歴 ： なし