4977 新田ゼラチン(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
2020-12-017047046966976,700697
2020-11-307137137027026,300702
2020-11-2771471670871324,700713
2020-11-2671771770170410,800704
2020-11-2571772471771912,300719
2020-11-2471572071571712,300717
2020-11-207017087007083,600708
2020-11-197107107027023,400702
2020-11-187017147017104,300710
2020-11-177197217067067,900706
2020-11-1671871870171811,300718
2020-11-137157156956969,000696
2020-11-1270171770171513,300715
2020-11-1171873070473026,100730
2020-11-1070971070071023,400710
2020-11-0970570569670410,500704
2020-11-067007016917018,700701
2020-11-0569870468669815,800698
2020-11-046896986896976,100697
2020-11-026826926756836,300683
2020-10-307007006766783,200678
2020-10-297007016916965,700696
2020-10-287037036947033,800703
2020-10-2769370568870518,400705
2020-10-266716896716899,400689
2020-10-2367667966867410,500674
2020-10-226736806736744,300674
2020-10-216726796726744,600674
2020-10-206916916656658,000665
2020-10-196956996896914,900691
2020-10-167007006846898,200689
2020-10-1570970969269214,000692
2020-10-147107117067075,000707
2020-10-137057117057107,500710
2020-10-1271571569369511,200695
2020-10-097187207127176,600717
2020-10-087157197157187,700718
2020-10-077107157087154,100715
2020-10-0671971970571314,000713
2020-10-0570771570571219,800712
2020-10-0272572670470421,000704
2020-09-3074074072572611,700726
2020-09-2973674072774016,300740
2020-09-2873473672873636,000736
2020-09-2571072471072417,200724
2020-09-2472072070871117,400711
2020-09-2370772470772413,700724
2020-09-1870772270672223,600722
2020-09-177077077007069,100706
2020-09-1669870669870623,600706
2020-09-156936996856989,000698
2020-09-1469869969369917,700699
2020-09-1168969267669224,300692
2020-09-106846856806839,600683
2020-09-0968268367068022,500680
2020-09-0868268968268915,400689
2020-09-076656816656818,700681
2020-09-046606716606665,000666
2020-09-0365967365966917,100669
2020-09-026596596576583,500658
2020-09-016646646556596,200659
2020-08-3165466465465710,300657
2020-08-2866566564765424,000654
2020-08-2767967966266520,200665
2020-08-266666696626697,200669
2020-08-2567167766266614,800666
2020-08-246806816736766,800676
2020-08-216706786706775,300677
2020-08-2067467466667212,100672
2020-08-196826826756796,400679
2020-08-186746806706756,400675
2020-08-176856856686729,500672
2020-08-1468968968168712,500687
2020-08-1368168967368929,700689
2020-08-1267168166568121,300681
2020-08-1165067264767222,200672
2020-08-076556556446556,600655
2020-08-0665665864564913,000649
2020-08-0563865963865916,800659
2020-08-0462464662464611,400646
2020-08-0359962459962422,400624
2020-07-3162662659859820,300598
2020-07-3063463462562612,300626
2020-07-2964664763263417,800634
2020-07-2866366364664711,900647
2020-07-2765566764166730,500667
2020-07-2265265264564510,000645
2020-07-2164565364165313,000653
2020-07-2064364663364612,600646
2020-07-1765565564064314,800643
2020-07-166636636506509,500650
2020-07-1566066465065818,400658
2020-07-1466066764965830,900658
2020-07-1363965963965916,700659
2020-07-1065165563263238,200632
2020-07-0967667665865820,100658
2020-07-0867468366467757,300677
2020-07-0766667564967551,300675
2020-07-0665066564366528,700665
2020-07-0362565062565033,500650
2020-07-0263263862562525,700625
2020-07-0166866863163172,000631
2020-06-3067367365366261,100662
2020-06-29659664645663100,900663
2020-06-26694703668669158,300669
2020-06-25716720691703299,700703
2020-06-24791811791802125,600802
2020-06-2379780078179065,100790
2020-06-2277079076479050,700790
2020-06-1974077073677094,700770
2020-06-1873273572673515,500735
2020-06-1772273572273519,100735
2020-06-1670972770672732,300727
2020-06-1571171169969914,300699
2020-06-1268870668170630,900706
2020-06-1173573570370315,100703
2020-06-1072073571873515,200735
2020-06-097177217157208,500720
2020-06-0871272071072013,700720
2020-06-0570871570771410,700714
2020-06-047177177087089,900708
2020-06-0371571970871910,400719
2020-06-0270971070071021,300710
2020-06-0172172270370927,200709
2020-05-2973974272472427,500724
2020-05-2873974073274041,400740
2020-05-2773173672673628,900736
2020-05-2673273672372330,100723
2020-05-2570872970872920,500729
2020-05-2271571870870820,900708
2020-05-2172972970971320,500713
2020-05-2073073972972935,000729
2020-05-1972473072472930,600729
2020-05-1870572070271932,100719
2020-05-1569270468870320,400703
2020-05-1470870869169219,900692
2020-05-1369870769670727,600707
2020-05-1270370469569623,300696
2020-05-1169470469470327,900703
2020-05-0869569868769226,600692
2020-05-0767269466769423,600694
2020-05-0168568967267229,900672
2020-04-3069669668868923,400689
2020-04-2869069768369020,900690
2020-04-2769869868869537,000695
2020-04-2468369467969043,800690
2020-04-2367568567568330,500683
2020-04-2266968065867226,400672
2020-04-2166267665767525,300675
2020-04-2064666464666422,700664
2020-04-1766466965365530,800655
2020-04-1663066163066137,300661
2020-04-1564264263063125,500631
2020-04-1463164162864131,700641
2020-04-1362663062062618,500626
2020-04-1060262460162032,600620
2020-04-0960961259861223,800612
2020-04-0860861560460933,700609
2020-04-0759761358661341,300613
2020-04-0656559756559741,200597
2020-04-0355557955556621,800566
2020-04-0256057155555540,800555
2020-04-0158159156056039,000560
2020-03-3159159157459134,100591
2020-03-3059859856359274,000592
2020-03-2758060056160095,000600
2020-03-2655456554056554,700565
2020-03-2553055752955754,600557
2020-03-2450552250552139,000521
2020-03-2347950647150364,000503
2020-03-1948248947247834,400478
2020-03-1850050747047142,300471
2020-03-1743150043149289,200492
2020-03-1644646044144335,600443
2020-03-1344545542442989,500429
2020-03-1248648747647953,000479
2020-03-1150550549449426,900494
2020-03-1047550147050067,100500
2020-03-0950150949050964,600509
2020-03-0653153150951168,700511
2020-03-0553753853153218,500532
2020-03-0453053452653131,900531
2020-03-0356056353053153,700531
2020-03-0252554352053987,100539
2020-02-2855856053453580,700535
2020-02-2759859857857845,300578
2020-02-2660060358859550,400595
2020-02-2561862660260368,300603
2020-02-216386446386439,600643
2020-02-206466496406408,400640
2020-02-1965165164564527,400645
2020-02-1865765764765324,700653
2020-02-1766767965065246,100652
2020-02-146756756656677,900667
2020-02-1367067566267520,200675
2020-02-1267667866566532,100665
2020-02-1067067666067234,800672
2020-02-076726726686728,800672
2020-02-0667267266867017,600670
2020-02-0566166465766420,900664
2020-02-0465165765165712,900657
2020-02-0365065365065120,600651
2020-01-316656656616626,000662
2020-01-3066466565365920,400659
2020-01-296636656636649,700664
2020-01-2866666666266220,500662
2020-01-2767067066666626,000666
2020-01-2467267366867115,000671
2020-01-2367067366867214,000672
2020-01-226706716686699,900669
2020-01-2167267266866915,600669
2020-01-206786786716718,800671
2020-01-1768268267267512,900675
2020-01-166796816766766,500676
2020-01-1568568567967911,600679
2020-01-1468568768068522,600685
2020-01-1069169868268521,800685
2020-01-096906946866875,700687
2020-01-0868768767867812,400678
2020-01-0768869168568910,000689
2020-01-0669069068068315,600683

分割・併合履歴 : なし