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