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
2022-12-0897597596296695,600966
2022-12-07980990971979134,300979
2022-12-06986987957971228,500971
2022-12-051,0131,017991993193,500993
2022-12-021,0601,0601,0131,022249,8001,022
2022-12-011,0701,0761,0531,070154,3001,070
2022-11-301,0261,0831,0241,076322,2001,076
2022-11-291,0251,0281,0051,028140,8001,028
2022-11-281,0451,0451,0151,017148,2001,017
2022-11-251,0391,0531,0281,045135,0001,045
2022-11-241,0311,0431,0151,034175,1001,034
2022-11-221,0351,0481,0271,031157,2001,031
2022-11-211,0481,0551,0131,034269,4001,034
2022-11-181,0401,1151,0261,0351,161,2001,035
2022-11-171,0031,0279711,010623,6001,010
2022-11-161,0691,1001,0061,0191,153,3001,019
2022-11-159941,0819861,0811,918,2001,081
2022-11-14950951929931334,900931
2022-11-11958961943954147,900954
2022-11-10976976942944226,700944
2022-11-0997098796597482,900974
2022-11-081,0001,004973976250,600976
2022-11-079891,00298599499,600994
2022-11-0497099296998996,400989
2022-11-021,0001,007975975105,000975
2022-11-019801,0109761,000211,2001,000
2022-10-31955978955971101,100971
2022-10-28981988959961286,500961
2022-10-279991,003984990110,300990
2022-10-26998998976994187,400994
2022-10-251,0001,002981994160,800994
2022-10-241,0231,025992997137,800997
2022-10-211,0301,0359931,000200,7001,000
2022-10-201,0001,0339971,026202,7001,026
2022-10-191,0001,0099901,000180,2001,000
2022-10-181,0101,0149921,002147,2001,002
2022-10-179851,010977995167,900995
2022-10-149701,0149641,002399,6001,002
2022-10-13971972951952141,200952
2022-10-12954978940978241,300978
2022-10-11945957930954143,000954
2022-10-07956975944959225,900959
2022-10-06966982963969120,800969
2022-10-05990993959975288,000975
2022-10-04915983915980572,900980
2022-10-03887934878909311,700909
2022-09-30877902877899134,200899
2022-09-29877893875890111,900890
2022-09-28884884854862152,100862
2022-09-27881891866884152,500884
2022-09-26908910874878256,800878
2022-09-22887927884923198,800923
2022-09-21881904876902135,800902
2022-09-20910922883888188,500888
2022-09-16920922887907219,800907
2022-09-15893929892927259,400927
2022-09-14866893860890202,500890
2022-09-13885899876878205,200878
2022-09-12934937893898445,900898
2022-09-09880920871915564,700915
2022-09-08850862840853227,900853
2022-09-07863890843844551,800844
2022-09-068909348568712,104,300871
2022-09-05765824760819331,200819
2022-09-02799808767775180,200775
2022-09-01800805786795136,500795
2022-08-31808823802804164,200804
2022-08-30791814780803404,700803
2022-08-297628297627981,191,200798
2022-08-26735752734752126,300752
2022-08-25725738713732106,400732
2022-08-2471072170772169,500721
2022-08-2370271370171135,700711
2022-08-2270971469671182,900711
2022-08-19731741701715249,000715
2022-08-186727596677311,170,900731
2022-08-1768368867367854,600678
2022-08-1668969668368733,700687
2022-08-1570270768869076,400690
2022-08-12699714671699360,100699
2022-08-10707707675695671,400695
2022-08-0961462060560773,300607
2022-08-08620675614627164,900627
2022-08-056136206136188,000618
2022-08-0462062061461411,000614
2022-08-0361861961361417,500614
2022-08-026216236186206,500620
2022-08-0161862361662310,600623
2022-07-296236256186187,700618
2022-07-2862362762062312,400623
2022-07-2762362662162315,000623
2022-07-2662062361762212,500622
2022-07-256186206156205,200620
2022-07-2261962261661921,600619
2022-07-216156196156198,400619
2022-07-2061562061161932,300619
2022-07-196136156086105,700610
2022-07-1561561560660815,700608
2022-07-1461562261061522,200615
2022-07-136066116066098,800609
2022-07-126136136076089,400608
2022-07-1161661960761015,600610
2022-07-0861562261161113,100611
2022-07-076186186136188,700618
2022-07-066106126096098,100609
2022-07-056156196116119,500611
2022-07-046206236166176,800617
2022-07-0162963261461920,500619
2022-06-306126216116139,900613
2022-06-2962062961861817,500618
2022-06-286256306216309,900630
2022-06-2763963962262412,400624
2022-06-2462062261261910,900619
2022-06-236106196106169,600616
2022-06-226166166086135,700613
2022-06-216046126046126,600612
2022-06-2060461160360311,200603
2022-06-1760460560160112,100601
2022-06-166046146046069,000606
2022-06-1561361660260222,800602
2022-06-1461162361161615,200616
2022-06-136156196126129,700612
2022-06-1062562961962515,900625
2022-06-0961862761762616,400626
2022-06-086216226206207,000620
2022-06-0762362361161213,400612
2022-06-066156226146147,500614
2022-06-0363063061461614,500616
2022-06-026296336226279,700627
2022-06-0163063962863914,100639
2022-05-316236306236305,700630
2022-05-3061963261462346,800623
2022-05-2761761760761514,300615
2022-05-2661961960461015,100610
2022-05-2559961159961110,000611
2022-05-246136136016017,500601
2022-05-236086136046138,500613
2022-05-2060060559360517,500605
2022-05-1960060459259531,000595
2022-05-186046106046092,800609
2022-05-1761061360060611,300606
2022-05-1662162361061010,500610
2022-05-136056166056165,900616
2022-05-1261061760560511,500605
2022-05-1162062161161318,100613
2022-05-1062362861462018,000620
2022-05-0964464462362312,100623
2022-05-0663364262864211,100642
2022-05-026396396296356,600635
2022-04-2861863561863516,400635
2022-04-2764464461261237,400612
2022-04-2662763762763710,700637
2022-04-256336336226258,800625
2022-04-226356426336339,100633
2022-04-216376436376434,400643
2022-04-206396396326396,800639
2022-04-1962463062163010,900630
2022-04-186276276186247,800624
2022-04-1562362662262411,100624
2022-04-146286286236283,700628
2022-04-1362462762062710,500627
2022-04-1262963262162117,900621
2022-04-1163965663363649,100636
2022-04-0864664864164512,900645
2022-04-0765165364664610,400646
2022-04-0665265665065615,900656
2022-04-0566966965765913,600659
2022-04-046696696636636,500663
2022-04-0166966966166912,700669
2022-03-3166667366666615,200666
2022-03-3068168166667429,400674
2022-03-2968169267669282,100692
2022-03-2868068067568027,400680
2022-03-2567768067168031,800680
2022-03-2466467666267520,400675
2022-03-2366466665766617,200666
2022-03-2267867865265436,600654
2022-03-1868268366566954,600669
2022-03-1767968267268232,000682
2022-03-1667967967467822,700678
2022-03-1566367666367631,400676
2022-03-1465566365066318,200663
2022-03-1164765264264920,700649
2022-03-1064665764265719,700657
2022-03-0964764863563613,900636
2022-03-0863964763364722,800647
2022-03-0764564763764218,800642
2022-03-0464665164164520,000645
2022-03-0364665464665012,400650
2022-03-0265665664664715,100647
2022-03-0166366465665614,500656
2022-02-2866866865566020,500660
2022-02-2564765264465214,500652
2022-02-2464264863464813,000648
2022-02-2265065263864014,800640
2022-02-2166266265165210,600652
2022-02-1865666665666610,500666
2022-02-1767067065766110,400661
2022-02-166716716656709,000670
2022-02-1567267266066414,500664
2022-02-1467067266167214,500672
2022-02-1066767066167015,200670
2022-02-0965866565366521,200665
2022-02-0865465665165610,300656
2022-02-0765465564565027,800650
2022-02-0465566165165912,500659
2022-02-036566596536547,000654
2022-02-0264766064366022,200660
2022-02-0165065064264712,800647
2022-01-3163865263765211,200652
2022-01-2863864663764526,700645
2022-01-2766666663363555,800635
2022-01-2665565965365914,200659
2022-01-2565165765165613,900656
2022-01-2464365664365614,900656
2022-01-2163865363465326,300653
2022-01-2063364463363518,200635
2022-01-1963663762763235,500632
2022-01-1865365964064059,000640
2022-01-1767067865566151,100661
2022-01-1468068066367883,100678
2022-01-13663675650672362,800672
2022-01-1268368368368349,600683
2022-01-1158558658358315,200583
2022-01-0758858958458413,800584
2022-01-0659259358758715,900587
2022-01-0559859859259214,600592
2022-01-0459659659459611,600596

分割・併合履歴 : なし