4977 新田ゼラチン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	873	878	860	863	102,000	863
2023-03-30	851	875	851	864	202,000	864
2023-03-29	839	854	837	854	181,900	854
2023-03-28	874	876	837	844	236,400	844
2023-03-27	851	887	848	869	372,800	869
2023-03-24	831	841	822	838	162,700	838
2023-03-23	813	833	806	833	90,700	833
2023-03-22	816	834	805	828	147,500	828
2023-03-20	797	814	794	798	200,700	798
2023-03-17	782	794	771	786	105,900	786
2023-03-16	761	771	758	770	93,600	770
2023-03-15	788	792	782	784	74,500	784
2023-03-14	789	789	762	775	183,500	775
2023-03-13	801	804	791	795	147,800	795
2023-03-10	817	819	804	808	137,700	808
2023-03-09	831	831	818	819	152,000	819
2023-03-08	841	841	829	830	93,700	830
2023-03-07	841	846	836	839	65,100	839
2023-03-06	836	847	834	836	76,400	836
2023-03-03	841	843	834	837	69,500	837
2023-03-02	840	845	834	837	51,900	837
2023-03-01	836	842	828	840	66,500	840
2023-02-28	842	844	832	833	74,200	833
2023-02-27	811	843	810	843	185,300	843
2023-02-24	819	822	811	812	52,000	812
2023-02-22	822	825	812	817	73,900	817
2023-02-21	815	834	813	828	92,200	828
2023-02-20	814	816	809	813	56,600	813
2023-02-17	808	814	805	807	87,100	807
2023-02-16	803	814	801	809	121,000	809
2023-02-15	812	823	795	798	202,900	798
2023-02-14	821	830	787	804	902,300	804
2023-02-13	892	895	867	870	346,400	870
2023-02-10	880	885	870	870	145,400	870
2023-02-09	865	884	864	880	166,300	880
2023-02-08	864	872	851	871	104,700	871
2023-02-07	860	868	859	860	75,800	860
2023-02-06	849	860	849	855	43,000	855
2023-02-03	847	851	843	848	55,800	848
2023-02-02	860	863	841	845	96,000	845
2023-02-01	859	865	853	859	64,400	859
2023-01-31	864	865	852	855	51,300	855
2023-01-30	859	868	854	859	168,800	859
2023-01-27	874	877	852	858	168,300	858
2023-01-26	855	872	849	871	164,700	871
2023-01-25	849	855	847	851	85,900	851
2023-01-24	850	857	846	852	76,200	852
2023-01-23	842	848	837	843	76,000	843
2023-01-20	825	836	822	834	48,200	834
2023-01-19	836	836	826	827	57,900	827
2023-01-18	825	842	822	839	62,500	839
2023-01-17	824	834	824	824	61,900	824
2023-01-16	823	826	818	823	86,100	823
2023-01-13	832	836	825	827	99,300	827
2023-01-12	843	843	832	834	82,300	834
2023-01-11	833	846	832	841	46,700	841
2023-01-10	835	846	827	830	59,000	830
2023-01-06	828	838	822	837	61,700	837
2023-01-05	834	844	828	829	69,200	829
2023-01-04	875	883	827	833	214,500	833

分割・併合履歴：なし