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
2021-10-1562262662262310,600623
2021-10-146226256226237,900623
2021-10-136256266226259,000625
2021-10-126266286256259,000625
2021-10-116246286246264,200626
2021-10-086286306236238,800623
2021-10-0763163362162221,500622
2021-10-066356416306306,000630
2021-10-056336426326328,800632
2021-10-046426516366376,300637
2021-10-0164764764064015,700640
2021-09-3065765764865311,800653
2021-09-2964765963865926,800659
2021-09-2866266664666634,600666
2021-09-2766766765466223,000662
2021-09-2465666064966026,200660
2021-09-226576576516528,700652
2021-09-216686686566589,900658
2021-09-1766566966166915,700669
2021-09-1666666965966914,000669
2021-09-1565366664966620,500666
2021-09-1465766165066117,600661
2021-09-1364865664865611,800656
2021-09-1063965363865338,600653
2021-09-0963963962963913,300639
2021-09-0863963963263818,400638
2021-09-0763663963063517,200635
2021-09-0663463663163410,400634
2021-09-0363163463063411,700634
2021-09-0263063262462612,700626
2021-09-016266326266324,500632
2021-08-3163863862662612,500626
2021-08-306336386336386,300638
2021-08-2763363362963211,500632
2021-08-266266306266306,800630
2021-08-256296296266284,200628
2021-08-246276306266294,900629
2021-08-236286306276306,200630
2021-08-206226266226244,400624
2021-08-196256286226222,500622
2021-08-186226276226273,600627
2021-08-176316316236234,300623
2021-08-166316326256258,600625
2021-08-136336366316312,900631
2021-08-126326336306332,800633
2021-08-116296326236324,800632
2021-08-106226256226256,400625
2021-08-066306306236234,000623
2021-08-056266296256255,700625
2021-08-046356356266297,800629
2021-08-036376406326334,200633
2021-08-0263264463264410,100644
2021-07-306386386296295,200629
2021-07-296396396346397,700639
2021-07-286386396296394,900639
2021-07-2763763862963813,200638
2021-07-2663763762662912,000629
2021-07-2162563262262610,900626
2021-07-2062562562062019,000620
2021-07-1963263362562513,900625
2021-07-166346426326328,200632
2021-07-156346376336337,800633
2021-07-146396406376374,500637
2021-07-136336396326397,500639
2021-07-1263064063063513,400635
2021-07-0963063262462820,700628
2021-07-0863863963063012,700630
2021-07-076476476356359,000635
2021-07-066436436376394,200639
2021-07-056406436386394,700639
2021-07-0264264263764214,000642
2021-07-016366396326328,400632
2021-06-3063964063563610,600636
2021-06-296416446406408,800640
2021-06-2865065064664814,600648
2021-06-2563664063564010,600640
2021-06-246376386356357,700635
2021-06-236366396346376,700637
2021-06-226366396346399,800639
2021-06-2163664063563510,300635
2021-06-186396426376378,100637
2021-06-1764064363863812,000638
2021-06-166446446406406,400640
2021-06-156406446406423,500642
2021-06-146456466406404,300640
2021-06-1164464763963915,200639
2021-06-106456516446448,900644
2021-06-096476506466468,300646
2021-06-086466526456475,800647
2021-06-076566566466488,800648
2021-06-046616616516517,000651
2021-06-036556616526615,800661
2021-06-0264765664365310,500653
2021-06-016476586426538,400653
2021-05-3165465464464414,400644
2021-05-2864865464665413,100654
2021-05-2766366364564515,900645
2021-05-266486576486557,700655
2021-05-256586606486486,700648
2021-05-2464166164166111,400661
2021-05-216396446396405,900640
2021-05-206376456376396,900639
2021-05-196426466386388,100638
2021-05-186376466376437,600643
2021-05-176346436346366,900636
2021-05-1464564563463411,800634
2021-05-1363464263063010,400630
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