4977 新田ゼラチン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	975	990	975	987	52,600	987
2013-12-27	980	980	955	969	60,400	969
2013-12-26	910	960	910	957	79,900	957
2013-12-25	906	909	900	905	122,200	905
2013-12-24	908	917	902	906	78,200	906
2013-12-20	921	923	912	915	104,200	915
2013-12-19	919	926	916	921	81,200	921
2013-12-18	920	923	901	916	100,400	916
2013-12-17	946	949	906	928	92,700	928
2013-12-16	961	965	950	950	73,500	950
2013-12-13	970	977	963	963	98,300	963
2013-12-12	985	990	965	971	85,300	971
2013-12-11	1,000	1,005	993	994	84,500	994
2013-12-10	1,014	1,015	997	1,007	54,200	1,007
2013-12-09	1,014	1,023	1,014	1,017	45,200	1,017
2013-12-06	1,006	1,015	1,006	1,013	42,000	1,013
2013-12-05	1,008	1,011	1,005	1,006	60,600	1,006
2013-12-04	1,004	1,012	1,000	1,005	63,900	1,005
2013-12-03	1,010	1,017	1,005	1,005	49,500	1,005
2013-12-02	1,007	1,016	1,005	1,013	41,100	1,013
2013-11-29	1,005	1,025	1,004	1,010	58,800	1,010
2013-11-28	1,016	1,018	1,004	1,005	60,800	1,005
2013-11-27	1,029	1,032	1,017	1,021	33,000	1,021
2013-11-26	1,006	1,027	1,006	1,025	57,100	1,025
2013-11-25	1,002	1,007	999	1,002	62,500	1,002
2013-11-22	1,017	1,021	1,010	1,010	94,500	1,010
2013-11-21	1,028	1,032	1,016	1,018	83,500	1,018
2013-11-20	1,026	1,038	1,025	1,028	73,600	1,028
2013-11-19	1,032	1,039	1,026	1,031	53,200	1,031
2013-11-18	1,031	1,040	1,031	1,035	50,100	1,035
2013-11-15	1,045	1,080	1,031	1,031	98,700	1,031
2013-11-14	1,033	1,056	1,033	1,041	40,000	1,041
2013-11-13	1,038	1,045	1,031	1,032	18,000	1,032
2013-11-12	1,026	1,042	1,022	1,035	40,000	1,035
2013-11-11	1,031	1,050	1,017	1,032	67,100	1,032
2013-11-08	1,040	1,042	1,024	1,031	78,000	1,031
2013-11-07	1,055	1,078	1,030	1,041	117,300	1,041
2013-11-06	1,088	1,104	1,060	1,082	74,300	1,082
2013-11-05	1,140	1,152	1,136	1,148	37,500	1,148
2013-11-01	1,156	1,158	1,131	1,135	41,900	1,135
2013-10-31	1,157	1,176	1,151	1,154	37,800	1,154
2013-10-30	1,150	1,180	1,150	1,168	66,800	1,168
2013-10-29	1,171	1,174	1,150	1,171	28,800	1,171
2013-10-28	1,152	1,173	1,140	1,168	47,800	1,168
2013-10-25	1,150	1,170	1,148	1,152	39,100	1,152
2013-10-24	1,137	1,169	1,131	1,167	19,700	1,167
2013-10-23	1,166	1,179	1,150	1,152	23,500	1,152
2013-10-22	1,163	1,174	1,155	1,172	14,900	1,172
2013-10-21	1,155	1,167	1,150	1,167	18,100	1,167
2013-10-18	1,159	1,162	1,139	1,148	20,600	1,148
2013-10-17	1,175	1,180	1,155	1,162	20,700	1,162
2013-10-16	1,180	1,180	1,100	1,163	38,000	1,163
2013-10-15	1,185	1,189	1,150	1,177	32,400	1,177
2013-10-11	1,185	1,192	1,152	1,171	33,300	1,171
2013-10-10	1,121	1,170	1,121	1,167	36,600	1,167
2013-10-09	1,101	1,132	1,096	1,128	26,900	1,128
2013-10-08	1,111	1,130	1,100	1,113	24,000	1,113
2013-10-07	1,144	1,144	1,113	1,121	23,500	1,121
2013-10-04	1,155	1,168	1,126	1,144	27,100	1,144
2013-10-03	1,156	1,177	1,150	1,159	18,100	1,159
2013-10-02	1,167	1,193	1,150	1,158	33,600	1,158
2013-10-01	1,162	1,195	1,150	1,179	50,400	1,179
2013-09-30	1,187	1,192	1,160	1,177	28,000	1,177
2013-09-27	1,200	1,200	1,182	1,194	28,900	1,194
2013-09-26	1,197	1,208	1,150	1,207	72,800	1,207
2013-09-25	1,206	1,212	1,170	1,195	70,200	1,195
2013-09-24	1,170	1,202	1,170	1,195	93,300	1,195
2013-09-20	1,150	1,178	1,133	1,168	69,000	1,168
2013-09-19	1,099	1,140	1,095	1,140	78,300	1,140
2013-09-18	1,070	1,096	1,057	1,087	62,900	1,087
2013-09-17	1,063	1,077	1,058	1,073	43,600	1,073
2013-09-13	1,076	1,076	1,050	1,069	52,000	1,069
2013-09-12	1,041	1,053	1,039	1,046	35,100	1,046
2013-09-11	1,045	1,075	1,030	1,049	77,400	1,049
2013-09-10	1,071	1,078	1,040	1,050	61,800	1,050
2013-09-09	1,080	1,100	1,056	1,069	54,500	1,069
2013-09-06	1,080	1,104	1,070	1,080	64,000	1,080
2013-09-05	1,102	1,109	1,068	1,071	44,000	1,071
2013-09-04	1,150	1,150	1,076	1,102	47,100	1,102
2013-09-03	1,090	1,120	1,060	1,120	55,000	1,120
2013-09-02	1,040	1,065	1,040	1,060	21,200	1,060
2013-08-30	1,071	1,097	1,052	1,054	52,900	1,054
2013-08-29	1,108	1,110	1,085	1,096	30,100	1,096
2013-08-28	1,150	1,150	1,094	1,101	70,900	1,101
2013-08-27	1,190	1,190	1,151	1,168	26,100	1,168
2013-08-26	1,203	1,203	1,181	1,184	22,500	1,184
2013-08-23	1,206	1,207	1,181	1,203	83,600	1,203
2013-08-22	1,186	1,189	1,167	1,179	45,400	1,179
2013-08-21	1,189	1,207	1,181	1,203	55,500	1,203
2013-08-20	1,202	1,209	1,187	1,188	43,600	1,188
2013-08-19	1,195	1,214	1,192	1,207	19,600	1,207
2013-08-16	1,191	1,199	1,183	1,195	31,400	1,195
2013-08-15	1,204	1,204	1,185	1,191	37,000	1,191
2013-08-14	1,216	1,217	1,189	1,213	33,200	1,213
2013-08-13	1,210	1,218	1,191	1,208	69,200	1,208
2013-08-12	1,185	1,206	1,180	1,183	61,000	1,183
2013-08-09	1,185	1,205	1,180	1,185	50,000	1,185
2013-08-08	1,190	1,217	1,190	1,193	86,100	1,193
2013-08-07	1,221	1,221	1,200	1,200	54,000	1,200
2013-08-06	1,226	1,238	1,210	1,221	80,000	1,221
2013-08-05	1,226	1,226	1,211	1,219	48,200	1,219
2013-08-02	1,211	1,227	1,211	1,226	75,500	1,226
2013-08-01	1,200	1,222	1,197	1,221	113,000	1,221
2013-07-31	1,220	1,220	1,200	1,205	123,300	1,205
2013-07-30	1,190	1,265	1,190	1,237	506,400	1,237
2013-07-29	1,214	1,221	1,195	1,195	138,900	1,195
2013-07-26	1,248	1,249	1,221	1,228	108,500	1,228
2013-07-25	1,261	1,265	1,250	1,250	99,000	1,250
2013-07-24	1,261	1,271	1,258	1,258	181,700	1,258
2013-07-23	1,265	1,271	1,261	1,263	420,700	1,263
2013-07-22	1,321	1,327	1,262	1,295	159,800	1,295
2013-07-19	1,326	1,350	1,319	1,322	71,100	1,322
2013-07-18	1,310	1,353	1,310	1,345	113,100	1,345
2013-07-17	1,270	1,305	1,269	1,298	82,300	1,298
2013-07-16	1,288	1,288	1,262	1,269	43,100	1,269
2013-07-12	1,274	1,285	1,250	1,260	69,700	1,260
2013-07-11	1,250	1,295	1,241	1,273	191,100	1,273
2013-07-10	1,375	1,385	1,340	1,347	46,500	1,347
2013-07-09	1,378	1,379	1,355	1,359	22,700	1,359
2013-07-08	1,377	1,400	1,350	1,350	52,200	1,350
2013-07-05	1,349	1,350	1,330	1,350	41,000	1,350
2013-07-04	1,349	1,349	1,332	1,349	33,600	1,349
2013-07-03	1,331	1,346	1,325	1,341	59,200	1,341
2013-07-02	1,347	1,350	1,311	1,325	42,200	1,325
2013-07-01	1,349	1,352	1,226	1,318	106,200	1,318
2013-06-28	1,275	1,337	1,262	1,319	121,800	1,319
2013-06-27	1,186	1,226	1,155	1,215	59,100	1,215
2013-06-26	1,311	1,326	1,180	1,185	73,800	1,185
2013-06-25	1,366	1,366	1,300	1,310	41,100	1,310
2013-06-24	1,391	1,391	1,354	1,366	41,700	1,366
2013-06-21	1,301	1,344	1,283	1,331	54,500	1,331
2013-06-20	1,363	1,395	1,350	1,354	38,000	1,354
2013-06-19	1,401	1,401	1,346	1,362	67,400	1,362
2013-06-18	1,385	1,410	1,350	1,377	71,200	1,377
2013-06-17	1,395	1,421	1,342	1,377	141,100	1,377
2013-06-14	1,295	1,327	1,277	1,284	98,300	1,284
2013-06-13	1,291	1,317	1,230	1,251	64,700	1,251
2013-06-12	1,281	1,327	1,270	1,317	86,900	1,317
2013-06-11	1,199	1,400	1,199	1,308	238,200	1,308
2013-06-10	1,224	1,237	1,180	1,229	131,000	1,229
2013-06-07	1,042	1,100	1,007	1,033	112,700	1,033
2013-06-06	1,198	1,198	1,090	1,132	97,700	1,132
2013-06-05	1,292	1,336	1,227	1,233	71,600	1,233
2013-06-04	1,245	1,293	1,201	1,290	75,600	1,290
2013-06-03	1,325	1,325	1,250	1,252	68,300	1,252
2013-05-31	1,334	1,383	1,310	1,331	66,300	1,331
2013-05-30	1,373	1,390	1,317	1,326	71,100	1,326
2013-05-29	1,380	1,433	1,350	1,416	91,900	1,416
2013-05-28	1,308	1,380	1,308	1,328	40,600	1,328
2013-05-27	1,390	1,390	1,297	1,349	72,300	1,349
2013-05-24	1,422	1,480	1,350	1,398	138,300	1,398
2013-05-23	1,496	1,560	1,402	1,411	137,800	1,411
2013-05-22	1,530	1,550	1,477	1,511	93,000	1,511
2013-05-21	1,600	1,604	1,530	1,545	68,900	1,545
2013-05-20	1,669	1,669	1,600	1,606	78,300	1,606
2013-05-17	1,520	1,630	1,512	1,602	194,800	1,602
2013-05-16	1,528	1,590	1,380	1,512	278,900	1,512
2013-05-15	1,701	1,716	1,550	1,584	195,900	1,584
2013-05-14	1,701	1,717	1,680	1,702	141,300	1,702
2013-05-13	1,690	1,742	1,666	1,691	394,900	1,691
2013-05-10	1,720	1,779	1,700	1,717	300,500	1,717
2013-05-09	1,754	1,754	1,645	1,700	281,100	1,700
2013-05-08	1,701	1,820	1,689	1,714	656,900	1,714
2013-05-07	1,550	1,679	1,512	1,655	356,600	1,655
2013-05-02	1,535	1,544	1,480	1,504	231,600	1,504
2013-05-01	1,456	1,600	1,410	1,518	613,700	1,518
2013-04-30	1,356	1,453	1,345	1,453	388,800	1,453
2013-04-26	1,370	1,399	1,304	1,356	439,500	1,356
2013-04-25	1,280	1,380	1,267	1,348	567,800	1,348
2013-04-24	1,260	1,269	1,240	1,265	190,200	1,265
2013-04-23	1,270	1,275	1,255	1,257	162,500	1,257
2013-04-22	1,278	1,279	1,252	1,266	148,800	1,266
2013-04-19	1,268	1,276	1,245	1,250	150,800	1,250
2013-04-18	1,279	1,287	1,265	1,266	157,700	1,266
2013-04-17	1,277	1,298	1,261	1,265	192,300	1,265
2013-04-16	1,232	1,279	1,232	1,258	215,300	1,258
2013-04-15	1,280	1,311	1,250	1,262	177,000	1,262
2013-04-12	1,281	1,324	1,245	1,280	251,600	1,280
2013-04-11	1,323	1,324	1,269	1,279	204,800	1,279
2013-04-10	1,330	1,340	1,298	1,321	168,200	1,321
2013-04-09	1,370	1,373	1,309	1,320	239,600	1,320
2013-04-08	1,350	1,369	1,320	1,361	333,300	1,361
2013-04-05	1,300	1,316	1,251	1,292	254,500	1,292
2013-04-04	1,220	1,284	1,216	1,282	208,100	1,282
2013-04-03	1,178	1,237	1,177	1,227	160,400	1,227
2013-04-02	1,150	1,159	1,050	1,140	215,900	1,140
2013-04-01	1,231	1,291	1,149	1,164	261,000	1,164
2013-03-29	1,294	1,329	1,248	1,287	236,200	1,287
2013-03-28	1,236	1,387	1,202	1,294	477,700	1,294
2013-03-27	1,265	1,265	1,229	1,246	136,800	1,246
2013-03-26	1,255	1,262	1,221	1,244	225,900	1,244
2013-03-25	1,200	1,270	1,189	1,268	321,200	1,268
2013-03-22	1,185	1,185	1,137	1,154	172,500	1,154
2013-03-21	1,202	1,238	1,170	1,187	205,100	1,187
2013-03-19	1,221	1,285	1,200	1,217	287,400	1,217
2013-03-18	1,224	1,238	1,181	1,206	296,900	1,206
2013-03-15	1,146	1,250	1,142	1,224	534,100	1,224
2013-03-14	1,190	1,220	1,122	1,139	486,200	1,139
2013-03-13	1,088	1,180	1,058	1,171	550,000	1,171
2013-03-12	1,100	1,105	1,030	1,055	222,400	1,055
2013-03-11	1,012	1,120	994	1,104	523,700	1,104
2013-03-08	930	982	930	970	165,800	970
2013-03-07	942	946	927	930	64,200	930
2013-03-06	955	958	940	941	54,000	941
2013-03-05	953	972	948	950	62,300	950
2013-03-04	977	977	954	956	85,200	956
2013-03-01	942	977	935	969	111,000	969
2013-02-28	960	965	928	935	136,200	935
2013-02-27	939	940	900	920	75,100	920
2013-02-26	920	946	905	924	58,500	924
2013-02-25	959	959	914	943	176,000	943
2013-02-22	885	945	885	934	260,400	934
2013-02-21	852	910	848	894	269,300	894
2013-02-20	856	864	843	848	113,000	848
2013-02-19	847	862	847	853	77,300	853
2013-02-18	845	854	840	847	120,700	847
2013-02-15	900	902	817	833	276,700	833
2013-02-14	932	937	903	921	133,300	921
2013-02-13	947	947	892	902	159,600	902
2013-02-12	1,047	1,047	922	947	269,300	947
2013-02-08	1,082	1,100	1,047	1,057	103,400	1,057
2013-02-07	1,121	1,132	1,087	1,092	92,500	1,092
2013-02-06	1,149	1,150	1,107	1,120	70,600	1,120
2013-02-05	1,079	1,141	1,078	1,137	167,200	1,137
2013-02-04	1,108	1,136	1,077	1,103	211,400	1,103
2013-02-01	1,151	1,157	1,104	1,114	229,600	1,114
2013-01-31	1,140	1,198	1,112	1,160	468,400	1,160
2013-01-30	997	1,119	993	1,100	837,100	1,100
2013-01-29	986	1,040	970	997	410,100	997
2013-01-28	923	1,030	908	1,003	525,000	1,003
2013-01-25	865	934	862	908	374,100	908
2013-01-24	830	850	824	850	70,600	850
2013-01-23	829	838	821	833	62,800	833
2013-01-22	845	850	830	840	68,600	840
2013-01-21	865	865	852	852	87,500	852
2013-01-18	870	879	848	869	214,400	869
2013-01-17	787	879	786	837	514,700	837
2013-01-16	798	798	782	783	62,000	783
2013-01-15	790	796	788	792	81,700	792
2013-01-11	786	809	778	785	229,200	785
2013-01-10	748	780	744	771	225,500	771
2013-01-09	733	742	725	741	95,000	741
2013-01-08	723	734	716	734	122,700	734
2013-01-07	723	727	713	714	82,100	714
2013-01-04	721	727	710	714	86,000	714

分割・併合履歴：なし