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
2015-12-3071271470670916,200709
2015-12-2968770668270619,500706
2015-12-2866768566768320,300683
2015-12-25682683661662109,500662
2015-12-2470570567568272,600682
2015-12-2270270669269648,500696
2015-12-2170271870170331,600703
2015-12-1872973270771117,600711
2015-12-1772473072272718,000727
2015-12-1671171670871315,800713
2015-12-1571171470770814,800708
2015-12-1471671771271510,900715
2015-12-1174074572272631,300726
2015-12-1071872671271827,600718
2015-12-0974074172773321,300733
2015-12-0874074873773926,100739
2015-12-0775075374074018,300740
2015-12-0475075073473926,700739
2015-12-0374575273275118,200751
2015-12-0273775273274436,900744
2015-12-0173575073574015,400740
2015-11-3073974173273413,600734
2015-11-2775075373773922,600739
2015-11-2674975374574734,400747
2015-11-2576476475075129,900751
2015-11-2476676675775922,400759
2015-11-2077377376076613,500766
2015-11-1976577176577115,000771
2015-11-1877777776376528,500765
2015-11-1777978077377435,900774
2015-11-1677077376676924,600769
2015-11-1378078177478014,100780
2015-11-1277178177178122,300781
2015-11-1177678177677923,800779
2015-11-1077278277078018,200780
2015-11-0976878176878140,400781
2015-11-0678278477978316,900783
2015-11-0577978277777916,600779
2015-11-0478178177477726,200777
2015-11-0277577576777317,800773
2015-10-3077578577278333,500783
2015-10-2977077876777361,200773
2015-10-2877177777077213,600772
2015-10-2778078277377352,600773
2015-10-2678478477877825,500778
2015-10-2378878877777920,900779
2015-10-2277377977377610,600776
2015-10-2176577976577910,700779
2015-10-207797797707735,900773
2015-10-1977878277377712,100777
2015-10-1678378377378116,400781
2015-10-1577578176978143,700781
2015-10-1478078076677718,800777
2015-10-1378578577878318,300783
2015-10-0977378577378544,000785
2015-10-0875277875277044,900770
2015-10-0774975874175629,900756
2015-10-0674976374475935,400759
2015-10-057507507387459,800745
2015-10-0274074072774016,500740
2015-10-0176076074275028,600750
2015-09-3073876073875544,700755
2015-09-2972073771772846,100728
2015-09-2871573371572815,100728
2015-09-2572472471072032,200720
2015-09-2470571970571024,500710
2015-09-1870771970771513,000715
2015-09-1770971570971510,100715
2015-09-167217217067098,900709
2015-09-1570672370271242,500712
2015-09-1471571570570518,600705
2015-09-1170771670571040,100710
2015-09-1071972470871518,200715
2015-09-0972073571573156,500731
2015-09-0872072870170112,300701
2015-09-0770173370172338,000723
2015-09-0473974070571152,300711
2015-09-0371975071173358,300733
2015-09-0270071568970160,200701
2015-09-0174274571071528,400715
2015-08-3174675173874221,000742
2015-08-2872874572173730,500737
2015-08-2771471470570924,900709
2015-08-2669071069070330,200703
2015-08-2569471066668683,000686
2015-08-2472073570570544,800705
2015-08-2175075473974056,300740
2015-08-2078078076576626,800766
2015-08-1979579578278529,600785
2015-08-1878579578479535,300795
2015-08-1778478477478443,400784
2015-08-1476077075976949,600769
2015-08-1375476074475930,000759
2015-08-1275675874975529,700755
2015-08-1176476475275523,300755
2015-08-1074576774575838,300758
2015-08-0776576775576468,600764
2015-08-0675876575676554,300765
2015-08-0575975975175629,600756
2015-08-0474775274375231,500752
2015-08-0374574774274617,300746
2015-07-3173874373474324,400743
2015-07-3073473973173725,100737
2015-07-2973973972873916,100739
2015-07-2872173671873644,800736
2015-07-2774174172372423,400724
2015-07-2474274273273822,000738
2015-07-2372873772773516,500735
2015-07-2273573572773015,200730
2015-07-2173574073473615,000736
2015-07-1773473773173613,100736
2015-07-1673673773173314,600733
2015-07-1573373873073428,700734
2015-07-1472873172172818,300728
2015-07-1371172271171919,000719
2015-07-1071872870870932,600709
2015-07-0971171670071460,700714
2015-07-0873173571972032,000720
2015-07-0773473572773119,500731
2015-07-0672972972272245,900722
2015-07-0374474473573618,400736
2015-07-0273774073373821,000738
2015-07-0173673973473621,500736
2015-06-3072674072673935,200739
2015-06-2974674773573638,600736
2015-06-2674575174274829,600748
2015-06-2575575574074253,000742
2015-06-2474975274674826,600748
2015-06-2374474974174827,200748
2015-06-2274675074174343,100743
2015-06-1975075374774719,700747
2015-06-1875175774774740,400747
2015-06-1775175775075232,900752
2015-06-1676376375075055,300750
2015-06-1577677676176345,000763
2015-06-1277677676476961,000769
2015-06-1176677676677237,400772
2015-06-1076176875976455,300764
2015-06-0977677675275395,000753
2015-06-0879079077577659,200776
2015-06-0579479579279430,800794
2015-06-0479579578779026,600790
2015-06-0378879178078827,000788
2015-06-027927957887899,700789
2015-06-0177879577879435,900794
2015-05-2978178678078115,800781
2015-05-2878978978178332,300783
2015-05-2778878978278429,100784
2015-05-2679579678878817,300788
2015-05-2579879878579335,000793
2015-05-2278078677778523,000785
2015-05-2179379578578631,600786
2015-05-2080580579380018,900800
2015-05-1979880579880422,000804
2015-05-1878479278479220,200792
2015-05-1577378477377731,600777
2015-05-1477577976677242,400772
2015-05-1378078476777574,400775
2015-05-12800808784784168,400784
2015-05-1181281980580825,100808
2015-05-0880480980180230,800802
2015-05-0781181980380418,000804
2015-05-0181281680681025,700810
2015-04-3082482680781669,400816
2015-04-2883884582283079,800830
2015-04-2783184082683643,900836
2015-04-2483383582183253,200832
2015-04-2383783782382429,000824
2015-04-2283583982482827,200828
2015-04-2182383382082820,100828
2015-04-2081584481582752,900827
2015-04-1781883081781950,600819
2015-04-1683083081782547,000825
2015-04-1583984083383321,800833
2015-04-1484084083383912,700839
2015-04-1384184483183742,900837
2015-04-1082984082283477,500834
2015-04-0983583881681926,300819
2015-04-0882884082483039,900830
2015-04-0783083782583042,200830
2015-04-0681382781382221,400822
2015-04-0382282681182029,500820
2015-04-0280982780982148,200821
2015-04-0180081679681295,400812
2015-03-3182883181481537,400815
2015-03-3081682481382351,900823
2015-03-2782984481682277,800822
2015-03-2683583882783481,100834
2015-03-2585685683384189,500841
2015-03-2485485684884967,300849
2015-03-2385085585085469,800854
2015-03-2084385584385364,200853
2015-03-1985485483685172,100851
2015-03-18858865823852184,900852
2015-03-17853860850854104,800854
2015-03-16823854823849228,800849
2015-03-13825825811821200,100821
2015-03-12818828811819616,800819
2015-03-11773806760792720,800792
2015-03-1073673672772878,000728
2015-03-0974374673573687,200736
2015-03-0674674674174356,000743
2015-03-05751753742745143,500745
2015-03-04766766750753184,000753
2015-03-0377177876376695,100766
2015-03-0278678677077191,700771
2015-02-27810810780786104,200786
2015-02-2680381579079894,000798
2015-02-2582382681281489,000814
2015-02-24798825794823219,800823
2015-02-23799799775777165,200777
2015-02-20786806786805198,200805
2015-02-19753790753783228,500783
2015-02-18731749731746104,200746
2015-02-1773673972772942,100729
2015-02-1673474073173458,200734
2015-02-1373673673073163,800731
2015-02-1273374073173484,400734
2015-02-1071172670672695,000726
2015-02-0971271270170461,500704
2015-02-0670571570170179,300701
2015-02-0571771770170577,200705
2015-02-0470471570471575,400715
2015-02-0370971370570762,700707
2015-02-0271071270670847,400708
2015-01-30716719704709136,300709
2015-01-2972472571871965,600719
2015-01-2873073172172460,800724
2015-01-2772073771873665,700736
2015-01-2671772071772018,700720
2015-01-2372072271571956,400719
2015-01-2271772071671818,500718
2015-01-2172472671771826,800718
2015-01-2071572071572055,800720
2015-01-1972473171471869,400718
2015-01-1673873872473061,900730
2015-01-1573474173473831,700738
2015-01-1474574873673789,000737
2015-01-1374575074474858,600748
2015-01-0974775074674852,700748
2015-01-0875375574574879,800748
2015-01-0775076075075374,100753
2015-01-06755767748751139,700751
2015-01-0575877475577094,400770

分割・併合履歴 : なし