4977 新田ゼラチン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-126356436336338,900633
2021-05-1164564663563515,600635
2021-05-106476506456478,600647
2021-05-0763664863664111,700641
2021-05-0663764763463415,900634
2021-04-3063764363463710,300637
2021-04-2864064463363317,000633
2021-04-2765865864064026,800640
2021-04-2664565964565111,700651
2021-04-236486536456475,600647
2021-04-226476526476523,900652
2021-04-2165065664564518,700645
2021-04-2065766165165117,800651
2021-04-1966066465866110,800661
2021-04-1667667665765743,900657
2021-04-156666786666757,900675
2021-04-146666696666664,400666
2021-04-136706726656655,200665
2021-04-126686696666694,800669
2021-04-096656706656657,300665
2021-04-0867967966666611,600666
2021-04-076666826666827,900682
2021-04-0667767766767011,600670
2021-04-0568068367467710,400677
2021-04-0268368366867716,000677
2021-04-0167468267067718,800677
2021-03-3168369567067135,400671
2021-03-3070170669069030,500690
2021-03-2971872070472067,800720
2021-03-2671271270671234,000712
2021-03-2570171070071016,500710
2021-03-2470770769569821,000698
2021-03-2371771771071316,100713
2021-03-2271071570671524,200715
2021-03-1970771570671532,100715
2021-03-1871071370071316,000713
2021-03-1769871069671011,000710
2021-03-1670970969170215,100702
2021-03-1569870469370413,500704
2021-03-1269869868869331,500693
2021-03-1169770469770411,700704
2021-03-1071071170070525,200705
2021-03-0970570869670814,400708
2021-03-0870070068570022,900700
2021-03-0569569768669716,200697
2021-03-046916966886968,200696
2021-03-0369269268269113,800691
2021-03-0269069068469011,000690
2021-03-0169369368369022,800690
2021-02-2667868067367312,000673
2021-02-256816856816819,500681
2021-02-246846866796826,400682
2021-02-226796826776805,500680
2021-02-196756796756784,400678
2021-02-186776796736756,500675
2021-02-1767868167567710,400677
2021-02-166816816776807,400680
2021-02-156786806736807,700680
2021-02-126756756726725,500672
2021-02-106686806686737,700673
2021-02-0967367366866814,800668
2021-02-0867567867267513,500675
2021-02-056716736706738,700673
2021-02-046696726696704,600670
2021-02-036716716676695,300669
2021-02-026696736696723,100672
2021-02-016726766706715,200671
2021-01-296726736676674,800667
2021-01-2867267766767613,300676
2021-01-2768768767267212,400672
2021-01-266686746666727,900672
2021-01-256666706636658,300665
2021-01-226666706666665,600666
2021-01-2166166766066310,200663
2021-01-206616616596593,200659
2021-01-196596706596625,500662
2021-01-186666696576577,500657
2021-01-156756776676678,000667
2021-01-1466967966967410,900674
2021-01-1366867566767510,900675
2021-01-1267167866566511,800665
2021-01-0866767366667314,000673
2021-01-076706756696749,600674
2021-01-0665467265366731,600667
2021-01-0565565564664812,600648
2021-01-046516536436438,900643

分割・併合履歴 : なし