4977 新田ゼラチン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	757	760	748	755	111,300	755
2014-12-29	752	767	748	766	128,700	766
2014-12-26	746	763	746	759	70,900	759
2014-12-25	751	754	743	744	126,300	744
2014-12-24	750	764	749	751	177,500	751
2014-12-22	764	770	764	767	99,700	767
2014-12-19	768	769	765	769	78,600	769
2014-12-18	770	771	768	768	135,300	768
2014-12-17	770	799	769	777	66,900	777
2014-12-16	790	792	775	777	79,200	777
2014-12-15	797	800	794	795	45,100	795
2014-12-12	800	800	797	797	88,600	797
2014-12-11	798	800	796	799	38,100	799
2014-12-10	799	800	797	798	55,000	798
2014-12-09	804	806	800	803	85,200	803
2014-12-08	810	810	807	809	47,600	809
2014-12-05	810	810	806	809	36,400	809
2014-12-04	804	808	803	807	44,700	807
2014-12-03	807	809	803	804	56,100	804
2014-12-02	808	808	805	806	19,400	806
2014-12-01	805	810	805	806	42,800	806
2014-11-28	805	808	801	805	61,800	805
2014-11-27	810	810	798	805	87,100	805
2014-11-26	806	810	805	808	38,100	808
2014-11-25	810	810	806	808	59,100	808
2014-11-21	808	810	806	808	53,900	808
2014-11-20	808	810	808	808	15,500	808
2014-11-19	810	810	805	806	47,700	806
2014-11-18	806	810	806	809	29,300	809
2014-11-17	810	810	806	806	46,900	806
2014-11-14	807	810	807	809	67,500	809
2014-11-13	809	810	807	808	54,000	808
2014-11-12	810	814	809	810	50,000	810
2014-11-11	813	814	810	810	52,500	810
2014-11-10	813	815	811	813	59,200	813
2014-11-07	820	820	810	815	110,400	815
2014-11-06	848	865	848	862	42,800	862
2014-11-05	838	848	837	848	33,600	848
2014-11-04	843	849	841	841	36,200	841
2014-10-31	823	840	823	838	41,100	838
2014-10-30	833	833	822	822	27,900	822
2014-10-29	823	833	820	833	20,200	833
2014-10-28	834	834	825	828	5,900	828
2014-10-27	835	841	825	834	18,600	834
2014-10-24	835	836	829	830	10,500	830
2014-10-23	828	833	823	824	11,400	824
2014-10-22	826	836	826	835	13,100	835
2014-10-21	835	844	828	828	10,200	828
2014-10-20	825	838	825	835	6,400	835
2014-10-17	815	845	812	812	17,100	812
2014-10-16	832	834	815	816	28,400	816
2014-10-15	831	835	830	833	28,700	833
2014-10-14	840	843	833	833	26,500	833
2014-10-10	848	848	841	841	24,200	841
2014-10-09	868	870	860	860	12,200	860
2014-10-08	867	870	865	867	14,000	867
2014-10-07	873	888	873	875	23,200	875
2014-10-06	872	886	871	884	12,500	884
2014-10-03	867	882	867	872	12,600	872
2014-10-02	881	882	869	869	29,000	869
2014-10-01	892	899	888	889	10,900	889
2014-09-30	903	907	888	891	16,000	891
2014-09-29	902	907	898	907	32,000	907
2014-09-26	900	900	891	898	15,000	898
2014-09-25	900	910	895	904	33,300	904
2014-09-24	890	897	888	895	20,200	895
2014-09-22	896	900	892	893	15,900	893
2014-09-19	890	902	890	897	18,300	897
2014-09-18	888	898	888	892	18,700	892
2014-09-17	897	898	890	890	14,300	890
2014-09-16	900	903	895	897	10,900	897
2014-09-12	895	905	895	901	39,000	901
2014-09-11	899	899	895	897	21,700	897
2014-09-10	900	904	895	900	12,500	900
2014-09-09	905	906	899	900	25,200	900
2014-09-08	900	904	900	904	10,100	904
2014-09-05	907	907	898	899	18,000	899
2014-09-04	896	906	896	903	39,000	903
2014-09-03	902	904	891	896	27,100	896
2014-09-02	906	909	889	896	70,500	896
2014-09-01	893	909	892	907	39,300	907
2014-08-29	894	894	885	891	24,700	891
2014-08-28	889	895	883	894	19,600	894
2014-08-27	894	894	885	888	19,300	888
2014-08-26	895	897	890	891	21,500	891
2014-08-25	895	895	889	893	16,500	893
2014-08-22	894	900	885	888	31,500	888
2014-08-21	885	902	885	900	33,200	900
2014-08-20	884	894	884	890	11,300	890
2014-08-19	895	897	880	883	45,000	883
2014-08-18	885	897	876	897	25,000	897
2014-08-15	875	886	873	884	24,400	884
2014-08-14	880	882	875	877	35,900	877
2014-08-13	880	885	872	880	29,500	880
2014-08-12	884	890	874	877	35,600	877
2014-08-11	875	892	861	889	50,200	889
2014-08-08	850	878	850	867	48,900	867
2014-08-07	855	862	847	855	140,600	855
2014-08-06	905	905	895	896	43,400	896
2014-08-05	911	913	902	904	43,400	904
2014-08-04	908	910	907	908	23,300	908
2014-08-01	910	912	905	908	39,600	908
2014-07-31	921	925	914	914	36,500	914
2014-07-30	924	927	916	924	26,800	924
2014-07-29	920	924	915	921	27,000	921
2014-07-28	923	923	916	923	29,100	923
2014-07-25	918	918	910	916	24,400	916
2014-07-24	915	917	906	906	36,000	906
2014-07-23	914	914	908	909	34,500	909
2014-07-22	920	922	910	914	54,100	914
2014-07-18	920	920	906	914	45,400	914
2014-07-17	928	930	920	922	32,200	922
2014-07-16	915	924	914	917	26,500	917
2014-07-15	920	925	909	911	30,800	911
2014-07-14	911	912	905	908	33,300	908
2014-07-11	913	915	895	908	63,600	908
2014-07-10	932	938	910	919	62,900	919
2014-07-09	965	971	930	932	112,200	932
2014-07-08	970	987	967	979	20,600	979
2014-07-07	991	992	970	970	31,400	970
2014-07-04	997	1,000	988	989	42,100	989
2014-07-03	995	997	983	988	13,800	988
2014-07-02	990	1,000	982	995	36,800	995
2014-07-01	972	989	972	987	56,800	987
2014-06-30	961	970	949	969	22,000	969
2014-06-27	968	970	942	950	24,700	950
2014-06-26	963	967	954	964	17,800	964
2014-06-25	977	977	960	961	22,100	961
2014-06-24	970	975	965	972	23,100	972
2014-06-23	998	998	966	980	68,400	980
2014-06-20	970	986	967	983	57,600	983
2014-06-19	970	970	950	965	35,300	965
2014-06-18	950	970	950	969	45,200	969
2014-06-17	949	949	936	946	24,600	946
2014-06-16	940	948	931	940	46,100	940
2014-06-13	918	937	915	935	63,800	935
2014-06-12	911	925	911	916	40,600	916
2014-06-11	905	913	905	909	18,400	909
2014-06-10	910	913	905	906	16,600	906
2014-06-09	914	917	906	913	32,900	913
2014-06-06	905	910	904	910	16,100	910
2014-06-05	910	910	901	904	19,300	904
2014-06-04	909	912	903	904	28,300	904
2014-06-03	907	910	902	905	25,700	905
2014-06-02	891	904	884	904	67,200	904
2014-05-30	905	906	875	881	147,800	881
2014-05-29	898	905	895	899	56,900	899
2014-05-28	937	937	895	898	102,300	898
2014-05-27	925	936	925	932	39,100	932
2014-05-26	929	933	909	922	24,200	922
2014-05-23	936	936	909	918	30,100	918
2014-05-22	902	923	898	922	20,100	922
2014-05-21	900	909	890	891	36,200	891
2014-05-20	920	920	900	900	26,100	900
2014-05-19	918	921	906	907	39,800	907
2014-05-16	917	926	911	917	35,100	917
2014-05-15	966	966	921	923	111,100	923
2014-05-14	997	1,001	983	984	28,800	984
2014-05-13	1,040	1,042	996	1,004	43,500	1,004
2014-05-12	1,010	1,032	1,010	1,026	66,600	1,026
2014-05-09	994	1,008	987	994	40,000	994
2014-05-08	1,015	1,019	996	996	11,700	996
2014-05-07	1,018	1,033	999	1,001	22,700	1,001
2014-05-02	1,024	1,030	1,024	1,028	5,000	1,028
2014-05-01	1,041	1,041	1,020	1,035	13,500	1,035
2014-04-30	1,020	1,042	1,011	1,038	23,700	1,038
2014-04-28	1,017	1,020	1,008	1,013	12,100	1,013
2014-04-25	1,042	1,042	1,022	1,029	20,300	1,029
2014-04-24	1,027	1,045	1,023	1,024	14,100	1,024
2014-04-23	1,045	1,048	1,028	1,033	20,500	1,033
2014-04-22	1,017	1,040	1,017	1,019	14,500	1,019
2014-04-21	1,032	1,053	1,020	1,020	24,300	1,020
2014-04-18	1,064	1,064	1,036	1,042	34,400	1,042
2014-04-17	1,080	1,087	1,055	1,064	24,300	1,064
2014-04-16	1,080	1,087	1,070	1,075	30,800	1,075
2014-04-15	1,057	1,084	1,057	1,073	42,800	1,073
2014-04-14	1,031	1,045	1,023	1,038	27,700	1,038
2014-04-11	1,031	1,057	1,028	1,051	37,900	1,051
2014-04-10	1,033	1,056	1,029	1,051	27,800	1,051
2014-04-09	1,040	1,055	1,028	1,028	40,400	1,028
2014-04-08	1,063	1,073	1,050	1,051	71,300	1,051
2014-04-07	1,068	1,100	1,068	1,083	233,400	1,083
2014-04-04	1,033	1,047	1,008	1,033	26,500	1,033
2014-04-03	1,050	1,059	1,007	1,034	30,200	1,034
2014-04-02	1,055	1,066	1,037	1,042	37,500	1,042
2014-04-01	1,030	1,054	1,030	1,050	44,600	1,050
2014-03-31	1,050	1,050	1,023	1,047	40,900	1,047
2014-03-28	1,020	1,048	1,020	1,047	62,500	1,047
2014-03-27	1,005	1,018	978	1,018	36,900	1,018
2014-03-26	999	1,017	993	1,011	72,100	1,011
2014-03-25	1,000	1,006	982	996	53,300	996
2014-03-24	960	997	941	978	85,400	978
2014-03-20	913	944	892	905	31,200	905
2014-03-19	919	946	915	918	12,800	918
2014-03-18	900	927	898	919	26,700	919
2014-03-17	939	941	896	900	38,400	900
2014-03-14	995	995	954	954	47,200	954
2014-03-13	997	1,000	985	996	12,500	996
2014-03-12	997	1,012	990	999	26,200	999
2014-03-11	1,013	1,015	998	1,005	8,500	1,005
2014-03-10	998	1,016	997	1,013	30,400	1,013
2014-03-07	1,016	1,020	990	1,012	18,400	1,012
2014-03-06	1,000	1,015	994	1,015	50,300	1,015
2014-03-05	995	1,003	992	995	84,200	995
2014-03-04	964	998	936	989	46,300	989
2014-03-03	983	986	952	965	32,400	965
2014-02-28	958	967	925	955	34,800	955
2014-02-27	962	971	946	961	20,300	961
2014-02-26	945	967	937	956	15,700	956
2014-02-25	969	970	963	970	16,500	970
2014-02-24	946	967	943	949	22,000	949
2014-02-21	948	965	938	946	26,000	946
2014-02-20	976	980	931	937	32,300	937
2014-02-19	971	986	961	984	13,400	984
2014-02-18	962	985	953	980	37,100	980
2014-02-17	937	965	933	959	22,400	959
2014-02-14	974	989	921	933	60,800	933
2014-02-13	976	990	967	974	34,000	974
2014-02-12	1,015	1,030	958	976	76,400	976
2014-02-10	930	1,034	918	1,006	150,700	1,006
2014-02-07	859	920	855	901	125,000	901
2014-02-06	841	881	841	852	136,000	852
2014-02-05	910	911	861	905	91,600	905
2014-02-04	903	907	838	840	93,600	840
2014-02-03	955	967	933	933	28,300	933
2014-01-31	991	995	943	970	75,700	970
2014-01-30	1,020	1,021	986	998	37,900	998
2014-01-29	1,002	1,024	1,002	1,019	53,100	1,019
2014-01-28	1,001	1,019	999	1,000	47,300	1,000
2014-01-27	1,009	1,019	1,000	1,005	83,000	1,005
2014-01-24	1,041	1,041	1,023	1,031	57,100	1,031
2014-01-23	1,050	1,050	1,034	1,040	41,400	1,040
2014-01-22	1,030	1,060	1,030	1,050	53,700	1,050
2014-01-21	1,062	1,062	1,030	1,047	51,100	1,047
2014-01-20	1,015	1,059	1,014	1,051	110,500	1,051
2014-01-17	1,010	1,028	1,009	1,013	47,300	1,013
2014-01-16	1,034	1,034	1,010	1,016	52,500	1,016
2014-01-15	1,005	1,029	1,000	1,024	71,000	1,024
2014-01-14	1,030	1,030	990	1,000	81,600	1,000
2014-01-10	1,039	1,040	1,011	1,034	76,600	1,034
2014-01-09	995	1,038	988	1,035	103,600	1,035
2014-01-08	995	995	980	993	38,600	993
2014-01-07	995	995	976	982	43,900	982
2014-01-06	998	998	981	993	35,200	993

分割・併合履歴：なし