4977 新田ゼラチン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 712 | 714 | 706 | 709 | 16,200 | 709 |
| 2015-12-29 | 687 | 706 | 682 | 706 | 19,500 | 706 |
| 2015-12-28 | 667 | 685 | 667 | 683 | 20,300 | 683 |
| 2015-12-25 | 682 | 683 | 661 | 662 | 109,500 | 662 |
| 2015-12-24 | 705 | 705 | 675 | 682 | 72,600 | 682 |
| 2015-12-22 | 702 | 706 | 692 | 696 | 48,500 | 696 |
| 2015-12-21 | 702 | 718 | 701 | 703 | 31,600 | 703 |
| 2015-12-18 | 729 | 732 | 707 | 711 | 17,600 | 711 |
| 2015-12-17 | 724 | 730 | 722 | 727 | 18,000 | 727 |
| 2015-12-16 | 711 | 716 | 708 | 713 | 15,800 | 713 |
| 2015-12-15 | 711 | 714 | 707 | 708 | 14,800 | 708 |
| 2015-12-14 | 716 | 717 | 712 | 715 | 10,900 | 715 |
| 2015-12-11 | 740 | 745 | 722 | 726 | 31,300 | 726 |
| 2015-12-10 | 718 | 726 | 712 | 718 | 27,600 | 718 |
| 2015-12-09 | 740 | 741 | 727 | 733 | 21,300 | 733 |
| 2015-12-08 | 740 | 748 | 737 | 739 | 26,100 | 739 |
| 2015-12-07 | 750 | 753 | 740 | 740 | 18,300 | 740 |
| 2015-12-04 | 750 | 750 | 734 | 739 | 26,700 | 739 |
| 2015-12-03 | 745 | 752 | 732 | 751 | 18,200 | 751 |
| 2015-12-02 | 737 | 752 | 732 | 744 | 36,900 | 744 |
| 2015-12-01 | 735 | 750 | 735 | 740 | 15,400 | 740 |
| 2015-11-30 | 739 | 741 | 732 | 734 | 13,600 | 734 |
| 2015-11-27 | 750 | 753 | 737 | 739 | 22,600 | 739 |
| 2015-11-26 | 749 | 753 | 745 | 747 | 34,400 | 747 |
| 2015-11-25 | 764 | 764 | 750 | 751 | 29,900 | 751 |
| 2015-11-24 | 766 | 766 | 757 | 759 | 22,400 | 759 |
| 2015-11-20 | 773 | 773 | 760 | 766 | 13,500 | 766 |
| 2015-11-19 | 765 | 771 | 765 | 771 | 15,000 | 771 |
| 2015-11-18 | 777 | 777 | 763 | 765 | 28,500 | 765 |
| 2015-11-17 | 779 | 780 | 773 | 774 | 35,900 | 774 |
| 2015-11-16 | 770 | 773 | 766 | 769 | 24,600 | 769 |
| 2015-11-13 | 780 | 781 | 774 | 780 | 14,100 | 780 |
| 2015-11-12 | 771 | 781 | 771 | 781 | 22,300 | 781 |
| 2015-11-11 | 776 | 781 | 776 | 779 | 23,800 | 779 |
| 2015-11-10 | 772 | 782 | 770 | 780 | 18,200 | 780 |
| 2015-11-09 | 768 | 781 | 768 | 781 | 40,400 | 781 |
| 2015-11-06 | 782 | 784 | 779 | 783 | 16,900 | 783 |
| 2015-11-05 | 779 | 782 | 777 | 779 | 16,600 | 779 |
| 2015-11-04 | 781 | 781 | 774 | 777 | 26,200 | 777 |
| 2015-11-02 | 775 | 775 | 767 | 773 | 17,800 | 773 |
| 2015-10-30 | 775 | 785 | 772 | 783 | 33,500 | 783 |
| 2015-10-29 | 770 | 778 | 767 | 773 | 61,200 | 773 |
| 2015-10-28 | 771 | 777 | 770 | 772 | 13,600 | 772 |
| 2015-10-27 | 780 | 782 | 773 | 773 | 52,600 | 773 |
| 2015-10-26 | 784 | 784 | 778 | 778 | 25,500 | 778 |
| 2015-10-23 | 788 | 788 | 777 | 779 | 20,900 | 779 |
| 2015-10-22 | 773 | 779 | 773 | 776 | 10,600 | 776 |
| 2015-10-21 | 765 | 779 | 765 | 779 | 10,700 | 779 |
| 2015-10-20 | 779 | 779 | 770 | 773 | 5,900 | 773 |
| 2015-10-19 | 778 | 782 | 773 | 777 | 12,100 | 777 |
| 2015-10-16 | 783 | 783 | 773 | 781 | 16,400 | 781 |
| 2015-10-15 | 775 | 781 | 769 | 781 | 43,700 | 781 |
| 2015-10-14 | 780 | 780 | 766 | 777 | 18,800 | 777 |
| 2015-10-13 | 785 | 785 | 778 | 783 | 18,300 | 783 |
| 2015-10-09 | 773 | 785 | 773 | 785 | 44,000 | 785 |
| 2015-10-08 | 752 | 778 | 752 | 770 | 44,900 | 770 |
| 2015-10-07 | 749 | 758 | 741 | 756 | 29,900 | 756 |
| 2015-10-06 | 749 | 763 | 744 | 759 | 35,400 | 759 |
| 2015-10-05 | 750 | 750 | 738 | 745 | 9,800 | 745 |
| 2015-10-02 | 740 | 740 | 727 | 740 | 16,500 | 740 |
| 2015-10-01 | 760 | 760 | 742 | 750 | 28,600 | 750 |
| 2015-09-30 | 738 | 760 | 738 | 755 | 44,700 | 755 |
| 2015-09-29 | 720 | 737 | 717 | 728 | 46,100 | 728 |
| 2015-09-28 | 715 | 733 | 715 | 728 | 15,100 | 728 |
| 2015-09-25 | 724 | 724 | 710 | 720 | 32,200 | 720 |
| 2015-09-24 | 705 | 719 | 705 | 710 | 24,500 | 710 |
| 2015-09-18 | 707 | 719 | 707 | 715 | 13,000 | 715 |
| 2015-09-17 | 709 | 715 | 709 | 715 | 10,100 | 715 |
| 2015-09-16 | 721 | 721 | 706 | 709 | 8,900 | 709 |
| 2015-09-15 | 706 | 723 | 702 | 712 | 42,500 | 712 |
| 2015-09-14 | 715 | 715 | 705 | 705 | 18,600 | 705 |
| 2015-09-11 | 707 | 716 | 705 | 710 | 40,100 | 710 |
| 2015-09-10 | 719 | 724 | 708 | 715 | 18,200 | 715 |
| 2015-09-09 | 720 | 735 | 715 | 731 | 56,500 | 731 |
| 2015-09-08 | 720 | 728 | 701 | 701 | 12,300 | 701 |
| 2015-09-07 | 701 | 733 | 701 | 723 | 38,000 | 723 |
| 2015-09-04 | 739 | 740 | 705 | 711 | 52,300 | 711 |
| 2015-09-03 | 719 | 750 | 711 | 733 | 58,300 | 733 |
| 2015-09-02 | 700 | 715 | 689 | 701 | 60,200 | 701 |
| 2015-09-01 | 742 | 745 | 710 | 715 | 28,400 | 715 |
| 2015-08-31 | 746 | 751 | 738 | 742 | 21,000 | 742 |
| 2015-08-28 | 728 | 745 | 721 | 737 | 30,500 | 737 |
| 2015-08-27 | 714 | 714 | 705 | 709 | 24,900 | 709 |
| 2015-08-26 | 690 | 710 | 690 | 703 | 30,200 | 703 |
| 2015-08-25 | 694 | 710 | 666 | 686 | 83,000 | 686 |
| 2015-08-24 | 720 | 735 | 705 | 705 | 44,800 | 705 |
| 2015-08-21 | 750 | 754 | 739 | 740 | 56,300 | 740 |
| 2015-08-20 | 780 | 780 | 765 | 766 | 26,800 | 766 |
| 2015-08-19 | 795 | 795 | 782 | 785 | 29,600 | 785 |
| 2015-08-18 | 785 | 795 | 784 | 795 | 35,300 | 795 |
| 2015-08-17 | 784 | 784 | 774 | 784 | 43,400 | 784 |
| 2015-08-14 | 760 | 770 | 759 | 769 | 49,600 | 769 |
| 2015-08-13 | 754 | 760 | 744 | 759 | 30,000 | 759 |
| 2015-08-12 | 756 | 758 | 749 | 755 | 29,700 | 755 |
| 2015-08-11 | 764 | 764 | 752 | 755 | 23,300 | 755 |
| 2015-08-10 | 745 | 767 | 745 | 758 | 38,300 | 758 |
| 2015-08-07 | 765 | 767 | 755 | 764 | 68,600 | 764 |
| 2015-08-06 | 758 | 765 | 756 | 765 | 54,300 | 765 |
| 2015-08-05 | 759 | 759 | 751 | 756 | 29,600 | 756 |
| 2015-08-04 | 747 | 752 | 743 | 752 | 31,500 | 752 |
| 2015-08-03 | 745 | 747 | 742 | 746 | 17,300 | 746 |
| 2015-07-31 | 738 | 743 | 734 | 743 | 24,400 | 743 |
| 2015-07-30 | 734 | 739 | 731 | 737 | 25,100 | 737 |
| 2015-07-29 | 739 | 739 | 728 | 739 | 16,100 | 739 |
| 2015-07-28 | 721 | 736 | 718 | 736 | 44,800 | 736 |
| 2015-07-27 | 741 | 741 | 723 | 724 | 23,400 | 724 |
| 2015-07-24 | 742 | 742 | 732 | 738 | 22,000 | 738 |
| 2015-07-23 | 728 | 737 | 727 | 735 | 16,500 | 735 |
| 2015-07-22 | 735 | 735 | 727 | 730 | 15,200 | 730 |
| 2015-07-21 | 735 | 740 | 734 | 736 | 15,000 | 736 |
| 2015-07-17 | 734 | 737 | 731 | 736 | 13,100 | 736 |
| 2015-07-16 | 736 | 737 | 731 | 733 | 14,600 | 733 |
| 2015-07-15 | 733 | 738 | 730 | 734 | 28,700 | 734 |
| 2015-07-14 | 728 | 731 | 721 | 728 | 18,300 | 728 |
| 2015-07-13 | 711 | 722 | 711 | 719 | 19,000 | 719 |
| 2015-07-10 | 718 | 728 | 708 | 709 | 32,600 | 709 |
| 2015-07-09 | 711 | 716 | 700 | 714 | 60,700 | 714 |
| 2015-07-08 | 731 | 735 | 719 | 720 | 32,000 | 720 |
| 2015-07-07 | 734 | 735 | 727 | 731 | 19,500 | 731 |
| 2015-07-06 | 729 | 729 | 722 | 722 | 45,900 | 722 |
| 2015-07-03 | 744 | 744 | 735 | 736 | 18,400 | 736 |
| 2015-07-02 | 737 | 740 | 733 | 738 | 21,000 | 738 |
| 2015-07-01 | 736 | 739 | 734 | 736 | 21,500 | 736 |
| 2015-06-30 | 726 | 740 | 726 | 739 | 35,200 | 739 |
| 2015-06-29 | 746 | 747 | 735 | 736 | 38,600 | 736 |
| 2015-06-26 | 745 | 751 | 742 | 748 | 29,600 | 748 |
| 2015-06-25 | 755 | 755 | 740 | 742 | 53,000 | 742 |
| 2015-06-24 | 749 | 752 | 746 | 748 | 26,600 | 748 |
| 2015-06-23 | 744 | 749 | 741 | 748 | 27,200 | 748 |
| 2015-06-22 | 746 | 750 | 741 | 743 | 43,100 | 743 |
| 2015-06-19 | 750 | 753 | 747 | 747 | 19,700 | 747 |
| 2015-06-18 | 751 | 757 | 747 | 747 | 40,400 | 747 |
| 2015-06-17 | 751 | 757 | 750 | 752 | 32,900 | 752 |
| 2015-06-16 | 763 | 763 | 750 | 750 | 55,300 | 750 |
| 2015-06-15 | 776 | 776 | 761 | 763 | 45,000 | 763 |
| 2015-06-12 | 776 | 776 | 764 | 769 | 61,000 | 769 |
| 2015-06-11 | 766 | 776 | 766 | 772 | 37,400 | 772 |
| 2015-06-10 | 761 | 768 | 759 | 764 | 55,300 | 764 |
| 2015-06-09 | 776 | 776 | 752 | 753 | 95,000 | 753 |
| 2015-06-08 | 790 | 790 | 775 | 776 | 59,200 | 776 |
| 2015-06-05 | 794 | 795 | 792 | 794 | 30,800 | 794 |
| 2015-06-04 | 795 | 795 | 787 | 790 | 26,600 | 790 |
| 2015-06-03 | 788 | 791 | 780 | 788 | 27,000 | 788 |
| 2015-06-02 | 792 | 795 | 788 | 789 | 9,700 | 789 |
| 2015-06-01 | 778 | 795 | 778 | 794 | 35,900 | 794 |
| 2015-05-29 | 781 | 786 | 780 | 781 | 15,800 | 781 |
| 2015-05-28 | 789 | 789 | 781 | 783 | 32,300 | 783 |
| 2015-05-27 | 788 | 789 | 782 | 784 | 29,100 | 784 |
| 2015-05-26 | 795 | 796 | 788 | 788 | 17,300 | 788 |
| 2015-05-25 | 798 | 798 | 785 | 793 | 35,000 | 793 |
| 2015-05-22 | 780 | 786 | 777 | 785 | 23,000 | 785 |
| 2015-05-21 | 793 | 795 | 785 | 786 | 31,600 | 786 |
| 2015-05-20 | 805 | 805 | 793 | 800 | 18,900 | 800 |
| 2015-05-19 | 798 | 805 | 798 | 804 | 22,000 | 804 |
| 2015-05-18 | 784 | 792 | 784 | 792 | 20,200 | 792 |
| 2015-05-15 | 773 | 784 | 773 | 777 | 31,600 | 777 |
| 2015-05-14 | 775 | 779 | 766 | 772 | 42,400 | 772 |
| 2015-05-13 | 780 | 784 | 767 | 775 | 74,400 | 775 |
| 2015-05-12 | 800 | 808 | 784 | 784 | 168,400 | 784 |
| 2015-05-11 | 812 | 819 | 805 | 808 | 25,100 | 808 |
| 2015-05-08 | 804 | 809 | 801 | 802 | 30,800 | 802 |
| 2015-05-07 | 811 | 819 | 803 | 804 | 18,000 | 804 |
| 2015-05-01 | 812 | 816 | 806 | 810 | 25,700 | 810 |
| 2015-04-30 | 824 | 826 | 807 | 816 | 69,400 | 816 |
| 2015-04-28 | 838 | 845 | 822 | 830 | 79,800 | 830 |
| 2015-04-27 | 831 | 840 | 826 | 836 | 43,900 | 836 |
| 2015-04-24 | 833 | 835 | 821 | 832 | 53,200 | 832 |
| 2015-04-23 | 837 | 837 | 823 | 824 | 29,000 | 824 |
| 2015-04-22 | 835 | 839 | 824 | 828 | 27,200 | 828 |
| 2015-04-21 | 823 | 833 | 820 | 828 | 20,100 | 828 |
| 2015-04-20 | 815 | 844 | 815 | 827 | 52,900 | 827 |
| 2015-04-17 | 818 | 830 | 817 | 819 | 50,600 | 819 |
| 2015-04-16 | 830 | 830 | 817 | 825 | 47,000 | 825 |
| 2015-04-15 | 839 | 840 | 833 | 833 | 21,800 | 833 |
| 2015-04-14 | 840 | 840 | 833 | 839 | 12,700 | 839 |
| 2015-04-13 | 841 | 844 | 831 | 837 | 42,900 | 837 |
| 2015-04-10 | 829 | 840 | 822 | 834 | 77,500 | 834 |
| 2015-04-09 | 835 | 838 | 816 | 819 | 26,300 | 819 |
| 2015-04-08 | 828 | 840 | 824 | 830 | 39,900 | 830 |
| 2015-04-07 | 830 | 837 | 825 | 830 | 42,200 | 830 |
| 2015-04-06 | 813 | 827 | 813 | 822 | 21,400 | 822 |
| 2015-04-03 | 822 | 826 | 811 | 820 | 29,500 | 820 |
| 2015-04-02 | 809 | 827 | 809 | 821 | 48,200 | 821 |
| 2015-04-01 | 800 | 816 | 796 | 812 | 95,400 | 812 |
| 2015-03-31 | 828 | 831 | 814 | 815 | 37,400 | 815 |
| 2015-03-30 | 816 | 824 | 813 | 823 | 51,900 | 823 |
| 2015-03-27 | 829 | 844 | 816 | 822 | 77,800 | 822 |
| 2015-03-26 | 835 | 838 | 827 | 834 | 81,100 | 834 |
| 2015-03-25 | 856 | 856 | 833 | 841 | 89,500 | 841 |
| 2015-03-24 | 854 | 856 | 848 | 849 | 67,300 | 849 |
| 2015-03-23 | 850 | 855 | 850 | 854 | 69,800 | 854 |
| 2015-03-20 | 843 | 855 | 843 | 853 | 64,200 | 853 |
| 2015-03-19 | 854 | 854 | 836 | 851 | 72,100 | 851 |
| 2015-03-18 | 858 | 865 | 823 | 852 | 184,900 | 852 |
| 2015-03-17 | 853 | 860 | 850 | 854 | 104,800 | 854 |
| 2015-03-16 | 823 | 854 | 823 | 849 | 228,800 | 849 |
| 2015-03-13 | 825 | 825 | 811 | 821 | 200,100 | 821 |
| 2015-03-12 | 818 | 828 | 811 | 819 | 616,800 | 819 |
| 2015-03-11 | 773 | 806 | 760 | 792 | 720,800 | 792 |
| 2015-03-10 | 736 | 736 | 727 | 728 | 78,000 | 728 |
| 2015-03-09 | 743 | 746 | 735 | 736 | 87,200 | 736 |
| 2015-03-06 | 746 | 746 | 741 | 743 | 56,000 | 743 |
| 2015-03-05 | 751 | 753 | 742 | 745 | 143,500 | 745 |
| 2015-03-04 | 766 | 766 | 750 | 753 | 184,000 | 753 |
| 2015-03-03 | 771 | 778 | 763 | 766 | 95,100 | 766 |
| 2015-03-02 | 786 | 786 | 770 | 771 | 91,700 | 771 |
| 2015-02-27 | 810 | 810 | 780 | 786 | 104,200 | 786 |
| 2015-02-26 | 803 | 815 | 790 | 798 | 94,000 | 798 |
| 2015-02-25 | 823 | 826 | 812 | 814 | 89,000 | 814 |
| 2015-02-24 | 798 | 825 | 794 | 823 | 219,800 | 823 |
| 2015-02-23 | 799 | 799 | 775 | 777 | 165,200 | 777 |
| 2015-02-20 | 786 | 806 | 786 | 805 | 198,200 | 805 |
| 2015-02-19 | 753 | 790 | 753 | 783 | 228,500 | 783 |
| 2015-02-18 | 731 | 749 | 731 | 746 | 104,200 | 746 |
| 2015-02-17 | 736 | 739 | 727 | 729 | 42,100 | 729 |
| 2015-02-16 | 734 | 740 | 731 | 734 | 58,200 | 734 |
| 2015-02-13 | 736 | 736 | 730 | 731 | 63,800 | 731 |
| 2015-02-12 | 733 | 740 | 731 | 734 | 84,400 | 734 |
| 2015-02-10 | 711 | 726 | 706 | 726 | 95,000 | 726 |
| 2015-02-09 | 712 | 712 | 701 | 704 | 61,500 | 704 |
| 2015-02-06 | 705 | 715 | 701 | 701 | 79,300 | 701 |
| 2015-02-05 | 717 | 717 | 701 | 705 | 77,200 | 705 |
| 2015-02-04 | 704 | 715 | 704 | 715 | 75,400 | 715 |
| 2015-02-03 | 709 | 713 | 705 | 707 | 62,700 | 707 |
| 2015-02-02 | 710 | 712 | 706 | 708 | 47,400 | 708 |
| 2015-01-30 | 716 | 719 | 704 | 709 | 136,300 | 709 |
| 2015-01-29 | 724 | 725 | 718 | 719 | 65,600 | 719 |
| 2015-01-28 | 730 | 731 | 721 | 724 | 60,800 | 724 |
| 2015-01-27 | 720 | 737 | 718 | 736 | 65,700 | 736 |
| 2015-01-26 | 717 | 720 | 717 | 720 | 18,700 | 720 |
| 2015-01-23 | 720 | 722 | 715 | 719 | 56,400 | 719 |
| 2015-01-22 | 717 | 720 | 716 | 718 | 18,500 | 718 |
| 2015-01-21 | 724 | 726 | 717 | 718 | 26,800 | 718 |
| 2015-01-20 | 715 | 720 | 715 | 720 | 55,800 | 720 |
| 2015-01-19 | 724 | 731 | 714 | 718 | 69,400 | 718 |
| 2015-01-16 | 738 | 738 | 724 | 730 | 61,900 | 730 |
| 2015-01-15 | 734 | 741 | 734 | 738 | 31,700 | 738 |
| 2015-01-14 | 745 | 748 | 736 | 737 | 89,000 | 737 |
| 2015-01-13 | 745 | 750 | 744 | 748 | 58,600 | 748 |
| 2015-01-09 | 747 | 750 | 746 | 748 | 52,700 | 748 |
| 2015-01-08 | 753 | 755 | 745 | 748 | 79,800 | 748 |
| 2015-01-07 | 750 | 760 | 750 | 753 | 74,100 | 753 |
| 2015-01-06 | 755 | 767 | 748 | 751 | 139,700 | 751 |
| 2015-01-05 | 758 | 774 | 755 | 770 | 94,400 | 770 |
分割・併合履歴 ： なし
