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
2022-12-08	975	975	962	966	95,600	966
2022-12-07	980	990	971	979	134,300	979
2022-12-06	986	987	957	971	228,500	971
2022-12-05	1,013	1,017	991	993	193,500	993
2022-12-02	1,060	1,060	1,013	1,022	249,800	1,022
2022-12-01	1,070	1,076	1,053	1,070	154,300	1,070
2022-11-30	1,026	1,083	1,024	1,076	322,200	1,076
2022-11-29	1,025	1,028	1,005	1,028	140,800	1,028
2022-11-28	1,045	1,045	1,015	1,017	148,200	1,017
2022-11-25	1,039	1,053	1,028	1,045	135,000	1,045
2022-11-24	1,031	1,043	1,015	1,034	175,100	1,034
2022-11-22	1,035	1,048	1,027	1,031	157,200	1,031
2022-11-21	1,048	1,055	1,013	1,034	269,400	1,034
2022-11-18	1,040	1,115	1,026	1,035	1,161,200	1,035
2022-11-17	1,003	1,027	971	1,010	623,600	1,010
2022-11-16	1,069	1,100	1,006	1,019	1,153,300	1,019
2022-11-15	994	1,081	986	1,081	1,918,200	1,081
2022-11-14	950	951	929	931	334,900	931
2022-11-11	958	961	943	954	147,900	954
2022-11-10	976	976	942	944	226,700	944
2022-11-09	970	987	965	974	82,900	974
2022-11-08	1,000	1,004	973	976	250,600	976
2022-11-07	989	1,002	985	994	99,600	994
2022-11-04	970	992	969	989	96,400	989
2022-11-02	1,000	1,007	975	975	105,000	975
2022-11-01	980	1,010	976	1,000	211,200	1,000
2022-10-31	955	978	955	971	101,100	971
2022-10-28	981	988	959	961	286,500	961
2022-10-27	999	1,003	984	990	110,300	990
2022-10-26	998	998	976	994	187,400	994
2022-10-25	1,000	1,002	981	994	160,800	994
2022-10-24	1,023	1,025	992	997	137,800	997
2022-10-21	1,030	1,035	993	1,000	200,700	1,000
2022-10-20	1,000	1,033	997	1,026	202,700	1,026
2022-10-19	1,000	1,009	990	1,000	180,200	1,000
2022-10-18	1,010	1,014	992	1,002	147,200	1,002
2022-10-17	985	1,010	977	995	167,900	995
2022-10-14	970	1,014	964	1,002	399,600	1,002
2022-10-13	971	972	951	952	141,200	952
2022-10-12	954	978	940	978	241,300	978
2022-10-11	945	957	930	954	143,000	954
2022-10-07	956	975	944	959	225,900	959
2022-10-06	966	982	963	969	120,800	969
2022-10-05	990	993	959	975	288,000	975
2022-10-04	915	983	915	980	572,900	980
2022-10-03	887	934	878	909	311,700	909
2022-09-30	877	902	877	899	134,200	899
2022-09-29	877	893	875	890	111,900	890
2022-09-28	884	884	854	862	152,100	862
2022-09-27	881	891	866	884	152,500	884
2022-09-26	908	910	874	878	256,800	878
2022-09-22	887	927	884	923	198,800	923
2022-09-21	881	904	876	902	135,800	902
2022-09-20	910	922	883	888	188,500	888
2022-09-16	920	922	887	907	219,800	907
2022-09-15	893	929	892	927	259,400	927
2022-09-14	866	893	860	890	202,500	890
2022-09-13	885	899	876	878	205,200	878
2022-09-12	934	937	893	898	445,900	898
2022-09-09	880	920	871	915	564,700	915
2022-09-08	850	862	840	853	227,900	853
2022-09-07	863	890	843	844	551,800	844
2022-09-06	890	934	856	871	2,104,300	871
2022-09-05	765	824	760	819	331,200	819
2022-09-02	799	808	767	775	180,200	775
2022-09-01	800	805	786	795	136,500	795
2022-08-31	808	823	802	804	164,200	804
2022-08-30	791	814	780	803	404,700	803
2022-08-29	762	829	762	798	1,191,200	798
2022-08-26	735	752	734	752	126,300	752
2022-08-25	725	738	713	732	106,400	732
2022-08-24	710	721	707	721	69,500	721
2022-08-23	702	713	701	711	35,700	711
2022-08-22	709	714	696	711	82,900	711
2022-08-19	731	741	701	715	249,000	715
2022-08-18	672	759	667	731	1,170,900	731
2022-08-17	683	688	673	678	54,600	678
2022-08-16	689	696	683	687	33,700	687
2022-08-15	702	707	688	690	76,400	690
2022-08-12	699	714	671	699	360,100	699
2022-08-10	707	707	675	695	671,400	695
2022-08-09	614	620	605	607	73,300	607
2022-08-08	620	675	614	627	164,900	627
2022-08-05	613	620	613	618	8,000	618
2022-08-04	620	620	614	614	11,000	614
2022-08-03	618	619	613	614	17,500	614
2022-08-02	621	623	618	620	6,500	620
2022-08-01	618	623	616	623	10,600	623
2022-07-29	623	625	618	618	7,700	618
2022-07-28	623	627	620	623	12,400	623
2022-07-27	623	626	621	623	15,000	623
2022-07-26	620	623	617	622	12,500	622
2022-07-25	618	620	615	620	5,200	620
2022-07-22	619	622	616	619	21,600	619
2022-07-21	615	619	615	619	8,400	619
2022-07-20	615	620	611	619	32,300	619
2022-07-19	613	615	608	610	5,700	610
2022-07-15	615	615	606	608	15,700	608
2022-07-14	615	622	610	615	22,200	615
2022-07-13	606	611	606	609	8,800	609
2022-07-12	613	613	607	608	9,400	608
2022-07-11	616	619	607	610	15,600	610
2022-07-08	615	622	611	611	13,100	611
2022-07-07	618	618	613	618	8,700	618
2022-07-06	610	612	609	609	8,100	609
2022-07-05	615	619	611	611	9,500	611
2022-07-04	620	623	616	617	6,800	617
2022-07-01	629	632	614	619	20,500	619
2022-06-30	612	621	611	613	9,900	613
2022-06-29	620	629	618	618	17,500	618
2022-06-28	625	630	621	630	9,900	630
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