4977 新田ゼラチン(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 |
---|---|---|---|---|---|---|
2022-06-27 | 639 | 639 | 622 | 624 | 12,400 | 624 |
2022-06-24 | 620 | 622 | 612 | 619 | 10,900 | 619 |
2022-06-23 | 610 | 619 | 610 | 616 | 9,600 | 616 |
2022-06-22 | 616 | 616 | 608 | 613 | 5,700 | 613 |
2022-06-21 | 604 | 612 | 604 | 612 | 6,600 | 612 |
2022-06-20 | 604 | 611 | 603 | 603 | 11,200 | 603 |
2022-06-17 | 604 | 605 | 601 | 601 | 12,100 | 601 |
2022-06-16 | 604 | 614 | 604 | 606 | 9,000 | 606 |
2022-06-15 | 613 | 616 | 602 | 602 | 22,800 | 602 |
2022-06-14 | 611 | 623 | 611 | 616 | 15,200 | 616 |
2022-06-13 | 615 | 619 | 612 | 612 | 9,700 | 612 |
2022-06-10 | 625 | 629 | 619 | 625 | 15,900 | 625 |
2022-06-09 | 618 | 627 | 617 | 626 | 16,400 | 626 |
2022-06-08 | 621 | 622 | 620 | 620 | 7,000 | 620 |
2022-06-07 | 623 | 623 | 611 | 612 | 13,400 | 612 |
2022-06-06 | 615 | 622 | 614 | 614 | 7,500 | 614 |
2022-06-03 | 630 | 630 | 614 | 616 | 14,500 | 616 |
2022-06-02 | 629 | 633 | 622 | 627 | 9,700 | 627 |
2022-06-01 | 630 | 639 | 628 | 639 | 14,100 | 639 |
2022-05-31 | 623 | 630 | 623 | 630 | 5,700 | 630 |
2022-05-30 | 619 | 632 | 614 | 623 | 46,800 | 623 |
2022-05-27 | 617 | 617 | 607 | 615 | 14,300 | 615 |
2022-05-26 | 619 | 619 | 604 | 610 | 15,100 | 610 |
2022-05-25 | 599 | 611 | 599 | 611 | 10,000 | 611 |
2022-05-24 | 613 | 613 | 601 | 601 | 7,500 | 601 |
2022-05-23 | 608 | 613 | 604 | 613 | 8,500 | 613 |
2022-05-20 | 600 | 605 | 593 | 605 | 17,500 | 605 |
2022-05-19 | 600 | 604 | 592 | 595 | 31,000 | 595 |
2022-05-18 | 604 | 610 | 604 | 609 | 2,800 | 609 |
2022-05-17 | 610 | 613 | 600 | 606 | 11,300 | 606 |
2022-05-16 | 621 | 623 | 610 | 610 | 10,500 | 610 |
2022-05-13 | 605 | 616 | 605 | 616 | 5,900 | 616 |
2022-05-12 | 610 | 617 | 605 | 605 | 11,500 | 605 |
2022-05-11 | 620 | 621 | 611 | 613 | 18,100 | 613 |
2022-05-10 | 623 | 628 | 614 | 620 | 18,000 | 620 |
2022-05-09 | 644 | 644 | 623 | 623 | 12,100 | 623 |
2022-05-06 | 633 | 642 | 628 | 642 | 11,100 | 642 |
2022-05-02 | 639 | 639 | 629 | 635 | 6,600 | 635 |
2022-04-28 | 618 | 635 | 618 | 635 | 16,400 | 635 |
2022-04-27 | 644 | 644 | 612 | 612 | 37,400 | 612 |
2022-04-26 | 627 | 637 | 627 | 637 | 10,700 | 637 |
2022-04-25 | 633 | 633 | 622 | 625 | 8,800 | 625 |
2022-04-22 | 635 | 642 | 633 | 633 | 9,100 | 633 |
2022-04-21 | 637 | 643 | 637 | 643 | 4,400 | 643 |
2022-04-20 | 639 | 639 | 632 | 639 | 6,800 | 639 |
2022-04-19 | 624 | 630 | 621 | 630 | 10,900 | 630 |
2022-04-18 | 627 | 627 | 618 | 624 | 7,800 | 624 |
2022-04-15 | 623 | 626 | 622 | 624 | 11,100 | 624 |
2022-04-14 | 628 | 628 | 623 | 628 | 3,700 | 628 |
2022-04-13 | 624 | 627 | 620 | 627 | 10,500 | 627 |
2022-04-12 | 629 | 632 | 621 | 621 | 17,900 | 621 |
2022-04-11 | 639 | 656 | 633 | 636 | 49,100 | 636 |
2022-04-08 | 646 | 648 | 641 | 645 | 12,900 | 645 |
2022-04-07 | 651 | 653 | 646 | 646 | 10,400 | 646 |
2022-04-06 | 652 | 656 | 650 | 656 | 15,900 | 656 |
2022-04-05 | 669 | 669 | 657 | 659 | 13,600 | 659 |
2022-04-04 | 669 | 669 | 663 | 663 | 6,500 | 663 |
2022-04-01 | 669 | 669 | 661 | 669 | 12,700 | 669 |
2022-03-31 | 666 | 673 | 666 | 666 | 15,200 | 666 |
2022-03-30 | 681 | 681 | 666 | 674 | 29,400 | 674 |
2022-03-29 | 681 | 692 | 676 | 692 | 82,100 | 692 |
2022-03-28 | 680 | 680 | 675 | 680 | 27,400 | 680 |
2022-03-25 | 677 | 680 | 671 | 680 | 31,800 | 680 |
2022-03-24 | 664 | 676 | 662 | 675 | 20,400 | 675 |
2022-03-23 | 664 | 666 | 657 | 666 | 17,200 | 666 |
2022-03-22 | 678 | 678 | 652 | 654 | 36,600 | 654 |
2022-03-18 | 682 | 683 | 665 | 669 | 54,600 | 669 |
2022-03-17 | 679 | 682 | 672 | 682 | 32,000 | 682 |
2022-03-16 | 679 | 679 | 674 | 678 | 22,700 | 678 |
2022-03-15 | 663 | 676 | 663 | 676 | 31,400 | 676 |
2022-03-14 | 655 | 663 | 650 | 663 | 18,200 | 663 |
2022-03-11 | 647 | 652 | 642 | 649 | 20,700 | 649 |
2022-03-10 | 646 | 657 | 642 | 657 | 19,700 | 657 |
2022-03-09 | 647 | 648 | 635 | 636 | 13,900 | 636 |
2022-03-08 | 639 | 647 | 633 | 647 | 22,800 | 647 |
2022-03-07 | 645 | 647 | 637 | 642 | 18,800 | 642 |
2022-03-04 | 646 | 651 | 641 | 645 | 20,000 | 645 |
2022-03-03 | 646 | 654 | 646 | 650 | 12,400 | 650 |
2022-03-02 | 656 | 656 | 646 | 647 | 15,100 | 647 |
2022-03-01 | 663 | 664 | 656 | 656 | 14,500 | 656 |
2022-02-28 | 668 | 668 | 655 | 660 | 20,500 | 660 |
2022-02-25 | 647 | 652 | 644 | 652 | 14,500 | 652 |
2022-02-24 | 642 | 648 | 634 | 648 | 13,000 | 648 |
2022-02-22 | 650 | 652 | 638 | 640 | 14,800 | 640 |
2022-02-21 | 662 | 662 | 651 | 652 | 10,600 | 652 |
2022-02-18 | 656 | 666 | 656 | 666 | 10,500 | 666 |
2022-02-17 | 670 | 670 | 657 | 661 | 10,400 | 661 |
2022-02-16 | 671 | 671 | 665 | 670 | 9,000 | 670 |
2022-02-15 | 672 | 672 | 660 | 664 | 14,500 | 664 |
2022-02-14 | 670 | 672 | 661 | 672 | 14,500 | 672 |
2022-02-10 | 667 | 670 | 661 | 670 | 15,200 | 670 |
2022-02-09 | 658 | 665 | 653 | 665 | 21,200 | 665 |
2022-02-08 | 654 | 656 | 651 | 656 | 10,300 | 656 |
2022-02-07 | 654 | 655 | 645 | 650 | 27,800 | 650 |
2022-02-04 | 655 | 661 | 651 | 659 | 12,500 | 659 |
2022-02-03 | 656 | 659 | 653 | 654 | 7,000 | 654 |
2022-02-02 | 647 | 660 | 643 | 660 | 22,200 | 660 |
2022-02-01 | 650 | 650 | 642 | 647 | 12,800 | 647 |
2022-01-31 | 638 | 652 | 637 | 652 | 11,200 | 652 |
2022-01-28 | 638 | 646 | 637 | 645 | 26,700 | 645 |
2022-01-27 | 666 | 666 | 633 | 635 | 55,800 | 635 |
2022-01-26 | 655 | 659 | 653 | 659 | 14,200 | 659 |
2022-01-25 | 651 | 657 | 651 | 656 | 13,900 | 656 |
2022-01-24 | 643 | 656 | 643 | 656 | 14,900 | 656 |
2022-01-21 | 638 | 653 | 634 | 653 | 26,300 | 653 |
2022-01-20 | 633 | 644 | 633 | 635 | 18,200 | 635 |
2022-01-19 | 636 | 637 | 627 | 632 | 35,500 | 632 |
2022-01-18 | 653 | 659 | 640 | 640 | 59,000 | 640 |
2022-01-17 | 670 | 678 | 655 | 661 | 51,100 | 661 |
2022-01-14 | 680 | 680 | 663 | 678 | 83,100 | 678 |
2022-01-13 | 663 | 675 | 650 | 672 | 362,800 | 672 |
2022-01-12 | 683 | 683 | 683 | 683 | 49,600 | 683 |
2022-01-11 | 585 | 586 | 583 | 583 | 15,200 | 583 |
2022-01-07 | 588 | 589 | 584 | 584 | 13,800 | 584 |
2022-01-06 | 592 | 593 | 587 | 587 | 15,900 | 587 |
2022-01-05 | 598 | 598 | 592 | 592 | 14,600 | 592 |
2022-01-04 | 596 | 596 | 594 | 596 | 11,600 | 596 |
分割・併合履歴 : なし