4977 新田ゼラチン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	759	763	754	761	29,500	761
2023-12-28	751	762	750	759	33,700	759
2023-12-27	747	756	743	755	65,600	755
2023-12-26	733	746	733	744	35,800	744
2023-12-25	740	744	733	733	27,900	733
2023-12-22	733	745	733	738	36,600	738
2023-12-21	727	740	725	737	69,700	737
2023-12-20	740	747	737	740	55,000	740
2023-12-19	743	751	737	742	76,500	742
2023-12-18	751	758	742	751	100,800	751
2023-12-15	767	768	751	757	52,700	757
2023-12-14	767	777	765	767	58,900	767
2023-12-13	765	769	762	765	39,100	765
2023-12-12	775	776	769	772	22,600	772
2023-12-11	764	775	764	775	31,900	775
2023-12-08	765	768	755	760	29,400	760
2023-12-07	782	783	770	773	35,900	773
2023-12-06	761	780	761	780	34,800	780
2023-12-05	767	771	764	765	28,500	765
2023-12-04	784	784	772	772	26,600	772
2023-12-01	781	785	778	784	18,500	784
2023-11-30	778	787	777	784	55,300	784
2023-11-29	780	783	776	779	21,900	779
2023-11-28	790	790	779	781	30,600	781
2023-11-27	792	797	788	791	48,300	791
2023-11-24	778	791	778	791	59,400	791
2023-11-22	785	789	776	776	38,400	776
2023-11-21	794	798	786	789	74,200	789
2023-11-20	789	800	786	795	114,400	795
2023-11-17	783	790	776	788	75,200	788
2023-11-16	771	789	770	785	83,900	785
2023-11-15	772	789	767	780	194,200	780
2023-11-14	712	790	712	789	958,400	789
2023-11-13	716	717	706	711	67,200	711
2023-11-10	707	717	705	714	64,100	714
2023-11-09	701	712	700	708	130,700	708
2023-11-08	692	692	681	685	42,500	685
2023-11-07	692	694	688	692	30,200	692
2023-11-06	695	695	689	692	36,400	692
2023-11-02	683	689	678	689	58,100	689
2023-11-01	683	683	675	681	45,800	681
2023-10-31	667	680	663	679	39,300	679
2023-10-30	681	683	665	665	122,600	665
2023-10-27	676	684	671	684	46,800	684
2023-10-26	674	677	666	670	36,900	670
2023-10-25	675	677	668	668	31,300	668
2023-10-24	661	671	650	671	74,100	671
2023-10-23	671	674	660	661	93,700	661
2023-10-20	675	680	668	676	40,700	676
2023-10-19	675	679	673	675	36,100	675
2023-10-18	676	680	674	680	19,000	680
2023-10-17	675	680	671	673	38,600	673
2023-10-16	676	679	671	672	56,200	672
2023-10-13	691	693	680	680	51,000	680
2023-10-12	697	697	687	694	30,500	694
2023-10-11	696	698	691	694	30,200	694
2023-10-10	693	698	691	695	50,700	695
2023-10-06	689	693	685	689	44,900	689
2023-10-05	672	688	672	687	54,000	687
2023-10-04	680	680	668	670	100,400	670
2023-10-03	701	701	683	685	163,500	685
2023-10-02	709	711	702	702	58,300	702
2023-09-29	716	717	707	709	51,900	709
2023-09-28	720	730	714	715	85,500	715
2023-09-27	723	725	718	725	34,100	725
2023-09-26	716	725	716	725	58,800	725
2023-09-25	712	717	710	715	35,800	715
2023-09-22	702	711	700	709	49,400	709
2023-09-21	712	713	701	704	84,900	704
2023-09-20	716	718	710	712	43,900	712
2023-09-19	716	718	712	718	43,000	718
2023-09-15	722	723	714	716	71,200	716
2023-09-14	723	723	719	722	32,800	722
2023-09-13	722	725	719	720	33,400	720
2023-09-12	717	724	717	722	41,100	722
2023-09-11	720	723	715	719	44,600	719
2023-09-08	725	725	716	719	63,000	719
2023-09-07	730	731	725	725	48,800	725
2023-09-06	730	732	728	730	36,600	730
2023-09-05	730	731	725	730	34,300	730
2023-09-04	724	732	724	731	53,100	731
2023-09-01	721	725	719	724	34,700	724
2023-08-31	724	725	718	718	42,800	718
2023-08-30	723	724	719	720	30,900	720
2023-08-29	720	724	718	721	48,600	721
2023-08-28	721	722	717	718	48,300	718
2023-08-25	711	718	711	718	29,400	718
2023-08-24	709	717	709	715	33,200	715
2023-08-23	710	713	706	711	44,600	711
2023-08-22	707	713	705	709	36,700	709
2023-08-21	701	710	701	708	33,000	708
2023-08-18	704	710	701	701	51,700	701
2023-08-17	712	713	698	707	112,200	707
2023-08-16	718	718	709	714	68,600	714
2023-08-15	720	722	714	716	79,900	716
2023-08-14	734	736	715	718	315,500	718
2023-08-10	744	753	744	746	157,900	746
2023-08-09	747	747	734	741	91,900	741
2023-08-08	737	748	737	745	66,100	745
2023-08-07	734	739	727	738	58,200	738
2023-08-04	733	734	727	732	51,700	732
2023-08-03	745	750	732	733	100,000	733
2023-08-02	748	756	747	748	68,500	748
2023-08-01	754	760	745	752	122,600	752
2023-07-31	754	757	748	754	94,200	754
2023-07-28	745	749	736	749	179,300	749
2023-07-27	752	752	746	749	47,100	749
2023-07-26	748	753	747	753	56,000	753
2023-07-25	745	751	742	749	70,200	749
2023-07-24	743	748	742	745	76,600	745
2023-07-21	738	745	738	742	58,000	742
2023-07-20	739	746	737	739	88,300	739
2023-07-19	735	738	732	738	64,200	738
2023-07-18	728	733	726	732	45,900	732
2023-07-14	728	730	722	728	48,400	728
2023-07-13	731	731	720	725	62,900	725
2023-07-12	742	742	728	728	122,500	728
2023-07-11	744	753	741	742	103,200	742
2023-07-10	735	746	735	738	97,200	738
2023-07-07	737	741	733	736	59,700	736
2023-07-06	745	745	733	740	122,100	740
2023-07-05	735	754	731	752	154,900	752
2023-07-04	738	740	735	737	78,100	737
2023-07-03	738	743	735	737	75,600	737
2023-06-30	736	740	731	738	78,900	738
2023-06-29	737	741	734	736	55,800	736
2023-06-28	729	737	728	737	52,300	737
2023-06-27	724	728	720	727	67,200	727
2023-06-26	719	727	716	725	68,300	725
2023-06-23	732	732	718	723	93,600	723
2023-06-22	733	735	726	726	72,600	726
2023-06-21	731	738	729	732	55,900	732
2023-06-20	730	735	723	734	104,900	734
2023-06-19	739	740	731	736	79,000	736
2023-06-16	740	742	733	738	73,600	738
2023-06-15	737	742	733	736	86,000	736
2023-06-14	744	745	738	740	74,300	740
2023-06-13	748	754	742	743	84,700	743
2023-06-12	743	748	741	748	81,500	748
2023-06-09	736	742	732	740	67,400	740
2023-06-08	741	743	726	729	125,700	729
2023-06-07	748	753	741	741	86,400	741
2023-06-06	743	743	737	743	68,500	743
2023-06-05	749	750	743	748	76,500	748
2023-06-02	737	740	734	739	71,800	739
2023-06-01	710	732	710	730	143,400	730
2023-05-31	730	730	711	713	183,500	713
2023-05-30	736	743	733	733	80,500	733
2023-05-29	741	749	735	736	108,200	736
2023-05-26	746	746	730	731	146,800	731
2023-05-25	750	756	742	742	98,500	742
2023-05-24	744	758	743	757	156,100	757
2023-05-23	746	749	737	739	134,900	739
2023-05-22	743	748	738	745	87,200	745
2023-05-19	733	745	729	742	138,900	742
2023-05-18	745	749	729	733	367,600	733
2023-05-17	757	761	744	744	260,300	744
2023-05-16	777	784	756	757	291,200	757
2023-05-15	744	774	741	767	794,300	767
2023-05-12	873	899	873	879	308,000	879
2023-05-11	874	883	863	881	120,500	881
2023-05-10	895	895	871	880	157,400	880
2023-05-09	904	915	887	893	270,300	893
2023-05-08	862	911	860	910	556,500	910
2023-05-02	855	863	841	856	150,100	856
2023-05-01	851	860	842	856	223,300	856
2023-04-28	815	836	812	836	144,500	836
2023-04-27	801	812	801	812	145,500	812
2023-04-26	805	808	800	805	58,600	805
2023-04-25	815	821	808	810	74,900	810
2023-04-24	808	815	802	813	64,800	813
2023-04-21	806	817	806	809	72,900	809
2023-04-20	810	817	806	811	64,900	811
2023-04-19	819	822	812	813	75,900	813
2023-04-18	817	827	813	822	71,900	822
2023-04-17	827	827	811	818	90,300	818
2023-04-14	827	831	822	827	64,500	827
2023-04-13	824	824	812	823	90,300	823
2023-04-12	834	842	829	832	88,900	832
2023-04-11	832	833	819	831	88,500	831
2023-04-10	825	839	824	833	78,200	833
2023-04-07	813	825	811	821	78,900	821
2023-04-06	823	828	811	814	159,100	814
2023-04-05	854	858	832	837	174,700	837
2023-04-04	881	882	854	862	192,600	862
2023-04-03	872	883	865	882	168,400	882
2023-03-31	873	878	860	863	102,000	863
2023-03-30	851	875	851	864	202,000	864
2023-03-29	839	854	837	854	181,900	854
2023-03-28	874	876	837	844	236,400	844
2023-03-27	851	887	848	869	372,800	869
2023-03-24	831	841	822	838	162,700	838
2023-03-23	813	833	806	833	90,700	833
2023-03-22	816	834	805	828	147,500	828
2023-03-20	797	814	794	798	200,700	798
2023-03-17	782	794	771	786	105,900	786
2023-03-16	761	771	758	770	93,600	770
2023-03-15	788	792	782	784	74,500	784
2023-03-14	789	789	762	775	183,500	775
2023-03-13	801	804	791	795	147,800	795
2023-03-10	817	819	804	808	137,700	808
2023-03-09	831	831	818	819	152,000	819
2023-03-08	841	841	829	830	93,700	830
2023-03-07	841	846	836	839	65,100	839
2023-03-06	836	847	834	836	76,400	836
2023-03-03	841	843	834	837	69,500	837
2023-03-02	840	845	834	837	51,900	837
2023-03-01	836	842	828	840	66,500	840
2023-02-28	842	844	832	833	74,200	833
2023-02-27	811	843	810	843	185,300	843
2023-02-24	819	822	811	812	52,000	812
2023-02-22	822	825	812	817	73,900	817
2023-02-21	815	834	813	828	92,200	828
2023-02-20	814	816	809	813	56,600	813
2023-02-17	808	814	805	807	87,100	807
2023-02-16	803	814	801	809	121,000	809
2023-02-15	812	823	795	798	202,900	798
2023-02-14	821	830	787	804	902,300	804
2023-02-13	892	895	867	870	346,400	870
2023-02-10	880	885	870	870	145,400	870
2023-02-09	865	884	864	880	166,300	880
2023-02-08	864	872	851	871	104,700	871
2023-02-07	860	868	859	860	75,800	860
2023-02-06	849	860	849	855	43,000	855
2023-02-03	847	851	843	848	55,800	848
2023-02-02	860	863	841	845	96,000	845
2023-02-01	859	865	853	859	64,400	859
2023-01-31	864	865	852	855	51,300	855
2023-01-30	859	868	854	859	168,800	859
2023-01-27	874	877	852	858	168,300	858
2023-01-26	855	872	849	871	164,700	871
2023-01-25	849	855	847	851	85,900	851
2023-01-24	850	857	846	852	76,200	852
2023-01-23	842	848	837	843	76,000	843
2023-01-20	825	836	822	834	48,200	834
2023-01-19	836	836	826	827	57,900	827
2023-01-18	825	842	822	839	62,500	839
2023-01-17	824	834	824	824	61,900	824
2023-01-16	823	826	818	823	86,100	823
2023-01-13	832	836	825	827	99,300	827
2023-01-12	843	843	832	834	82,300	834
2023-01-11	833	846	832	841	46,700	841
2023-01-10	835	846	827	830	59,000	830
2023-01-06	828	838	822	837	61,700	837
2023-01-05	834	844	828	829	69,200	829
2023-01-04	875	883	827	833	214,500	833

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30