ゼリア新薬工業(4559)の株価時系列情報
ゼリア新薬工業(4559)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 903 | 970 | 903 | 970 | 24,000 |
| 1999/12/29 | 950 | 955 | 925 | 955 | 11,000 |
| 1999/12/28 | 950 | 990 | 920 | 990 | 17,000 |
| 1999/12/27 | 970 | 970 | 949 | 950 | 50,000 |
| 1999/12/24 | 972 | 1,000 | 950 | 980 | 60,000 |
| 1999/12/22 | 975 | 1,000 | 960 | 970 | 56,000 |
| 1999/12/21 | 975 | 1,000 | 975 | 1,000 | 8,000 |
| 1999/12/20 | 985 | 1,000 | 970 | 1,000 | 41,000 |
| 1999/12/17 | 995 | 995 | 980 | 985 | 29,000 |
| 1999/12/16 | 990 | 1,000 | 985 | 1,000 | 36,000 |
| 1999/12/15 | 1,005 | 1,010 | 990 | 1,000 | 65,000 |
| 1999/12/14 | 1,020 | 1,030 | 1,005 | 1,005 | 29,000 |
| 1999/12/13 | 1,011 | 1,012 | 1,006 | 1,012 | 17,000 |
| 1999/12/10 | 1,021 | 1,021 | 1,000 | 1,010 | 39,000 |
| 1999/12/09 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 |
| 1999/12/08 | 1,027 | 1,050 | 1,027 | 1,030 | 6,000 |
| 1999/12/07 | 1,031 | 1,040 | 1,025 | 1,025 | 14,000 |
| 1999/12/06 | 1,079 | 1,079 | 1,031 | 1,031 | 5,000 |
| 1999/12/03 | 1,075 | 1,075 | 1,020 | 1,020 | 9,000 |
| 1999/12/02 | 1,040 | 1,040 | 1,020 | 1,020 | 22,000 |
| 1999/12/01 | 1,050 | 1,080 | 1,040 | 1,040 | 13,000 |
| 1999/11/30 | 1,050 | 1,080 | 1,030 | 1,030 | 11,000 |
| 1999/11/29 | 1,052 | 1,060 | 1,040 | 1,050 | 14,000 |
| 1999/11/26 | 1,060 | 1,060 | 1,051 | 1,052 | 19,000 |
| 1999/11/25 | 1,050 | 1,050 | 1,041 | 1,045 | 20,000 |
| 1999/11/24 | 1,045 | 1,050 | 1,045 | 1,050 | 6,000 |
| 1999/11/22 | 1,020 | 1,060 | 1,020 | 1,060 | 16,000 |
| 1999/11/19 | 1,040 | 1,049 | 1,029 | 1,029 | 21,000 |
| 1999/11/18 | 1,023 | 1,070 | 1,022 | 1,035 | 31,000 |
| 1999/11/17 | 1,025 | 1,050 | 1,015 | 1,015 | 38,000 |
| 1999/11/16 | 1,005 | 1,050 | 1,005 | 1,040 | 13,000 |
| 1999/11/15 | 1,050 | 1,060 | 1,005 | 1,005 | 31,000 |
| 1999/11/12 | 1,050 | 1,050 | 1,020 | 1,020 | 24,000 |
| 1999/11/11 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 |
| 1999/11/10 | 1,069 | 1,070 | 1,060 | 1,070 | 12,000 |
| 1999/11/09 | 1,078 | 1,078 | 1,070 | 1,070 | 10,000 |
| 1999/11/08 | 1,072 | 1,078 | 1,070 | 1,078 | 19,000 |
| 1999/11/05 | 1,085 | 1,085 | 1,070 | 1,070 | 62,000 |
| 1999/11/04 | 1,138 | 1,140 | 1,100 | 1,100 | 33,000 |
| 1999/11/02 | 1,130 | 1,150 | 1,129 | 1,130 | 35,000 |
| 1999/11/01 | 1,113 | 1,113 | 1,100 | 1,100 | 12,000 |
| 1999/10/29 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 |
| 1999/10/28 | 1,132 | 1,132 | 1,100 | 1,120 | 14,000 |
| 1999/10/27 | 1,135 | 1,135 | 1,120 | 1,135 | 13,000 |
| 1999/10/26 | 1,135 | 1,135 | 1,100 | 1,135 | 13,000 |
| 1999/10/25 | 1,140 | 1,140 | 1,110 | 1,137 | 14,000 |
| 1999/10/22 | 1,100 | 1,100 | 1,085 | 1,100 | 11,000 |
| 1999/10/21 | 1,070 | 1,090 | 1,070 | 1,080 | 11,000 |
| 1999/10/20 | 1,066 | 1,070 | 1,065 | 1,070 | 7,000 |
| 1999/10/19 | 1,058 | 1,065 | 1,058 | 1,065 | 22,000 |
| 1999/10/18 | 1,050 | 1,074 | 1,050 | 1,060 | 30,000 |
| 1999/10/15 | 1,130 | 1,130 | 1,075 | 1,075 | 28,000 |
| 1999/10/14 | 1,140 | 1,144 | 1,110 | 1,110 | 24,000 |
| 1999/10/13 | 1,140 | 1,159 | 1,137 | 1,140 | 21,000 |
| 1999/10/12 | 1,149 | 1,150 | 1,140 | 1,145 | 47,000 |
| 1999/10/08 | 1,122 | 1,135 | 1,121 | 1,125 | 12,000 |
| 1999/10/07 | 1,110 | 1,140 | 1,110 | 1,120 | 18,000 |
| 1999/10/06 | 1,119 | 1,120 | 1,101 | 1,102 | 18,000 |
| 1999/10/05 | 1,129 | 1,129 | 1,110 | 1,120 | 13,000 |
| 1999/10/04 | 1,101 | 1,120 | 1,100 | 1,120 | 18,000 |
| 1999/10/01 | 1,120 | 1,140 | 1,100 | 1,100 | 25,000 |
| 1999/09/30 | 1,141 | 1,150 | 1,140 | 1,140 | 19,000 |
| 1999/09/29 | 1,150 | 1,150 | 1,140 | 1,140 | 29,000 |
| 1999/09/28 | 1,150 | 1,158 | 1,130 | 1,150 | 45,000 |
| 1999/09/27 | 1,168 | 1,170 | 1,151 | 1,155 | 35,000 |
| 1999/09/24 | 1,151 | 1,170 | 1,125 | 1,135 | 48,000 |
| 1999/09/22 | 1,130 | 1,150 | 1,120 | 1,150 | 19,000 |
| 1999/09/21 | 1,166 | 1,179 | 1,140 | 1,170 | 45,000 |
| 1999/09/20 | 1,150 | 1,190 | 1,150 | 1,160 | 54,000 |
| 1999/09/17 | 1,081 | 1,121 | 1,081 | 1,121 | 40,000 |
| 1999/09/16 | 1,080 | 1,080 | 1,063 | 1,080 | 16,000 |
| 1999/09/14 | 1,085 | 1,086 | 1,075 | 1,080 | 41,000 |
| 1999/09/13 | 1,078 | 1,089 | 1,032 | 1,085 | 59,000 |
| 1999/09/10 | 1,020 | 1,080 | 1,020 | 1,025 | 23,000 |
| 1999/09/09 | 1,080 | 1,080 | 1,011 | 1,011 | 40,000 |
| 1999/09/08 | 1,080 | 1,089 | 1,030 | 1,030 | 47,000 |
| 1999/09/07 | 1,090 | 1,090 | 1,080 | 1,090 | 23,000 |
| 1999/09/06 | 1,061 | 1,100 | 1,060 | 1,080 | 30,000 |
| 1999/09/03 | 1,002 | 1,051 | 1,002 | 1,030 | 20,000 |
| 1999/09/02 | 1,070 | 1,100 | 1,001 | 1,001 | 92,000 |
| 1999/09/01 | 1,053 | 1,053 | 1,010 | 1,010 | 66,000 |
| 1999/08/31 | 1,075 | 1,076 | 1,053 | 1,053 | 41,000 |
| 1999/08/30 | 1,090 | 1,090 | 1,075 | 1,075 | 103,000 |
| 1999/08/27 | 1,095 | 1,110 | 1,093 | 1,100 | 33,000 |
| 1999/08/26 | 1,093 | 1,093 | 1,091 | 1,093 | 23,000 |
| 1999/08/25 | 1,090 | 1,110 | 1,090 | 1,091 | 17,000 |
| 1999/08/24 | 1,101 | 1,101 | 1,090 | 1,090 | 14,000 |
| 1999/08/23 | 1,098 | 1,120 | 1,098 | 1,100 | 11,000 |
| 1999/08/20 | 1,110 | 1,110 | 1,085 | 1,086 | 14,000 |
| 1999/08/19 | 1,081 | 1,082 | 1,081 | 1,081 | 26,000 |
| 1999/08/18 | 1,096 | 1,120 | 1,090 | 1,100 | 28,000 |
| 1999/08/17 | 1,099 | 1,100 | 1,080 | 1,080 | 13,000 |
| 1999/08/16 | 1,095 | 1,100 | 1,080 | 1,080 | 33,000 |
| 1999/08/13 | 1,075 | 1,080 | 1,075 | 1,075 | 15,000 |
| 1999/08/12 | 1,075 | 1,075 | 1,070 | 1,075 | 13,000 |
| 1999/08/11 | 1,065 | 1,065 | 1,055 | 1,055 | 66,000 |
| 1999/08/10 | 1,060 | 1,070 | 1,060 | 1,065 | 20,000 |
| 1999/08/09 | 1,075 | 1,075 | 1,070 | 1,070 | 30,000 |
| 1999/08/06 | 1,075 | 1,080 | 1,075 | 1,075 | 26,000 |
| 1999/08/05 | 1,070 | 1,080 | 1,070 | 1,072 | 18,000 |
| 1999/08/04 | 1,100 | 1,100 | 1,075 | 1,075 | 48,000 |
| 1999/08/03 | 1,100 | 1,100 | 1,070 | 1,080 | 35,000 |
| 1999/08/02 | 1,120 | 1,120 | 1,070 | 1,100 | 58,000 |
| 1999/07/30 | 1,101 | 1,130 | 1,101 | 1,120 | 30,000 |
| 1999/07/29 | 1,150 | 1,150 | 1,130 | 1,150 | 24,000 |
| 1999/07/28 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1999/07/27 | 1,169 | 1,169 | 1,130 | 1,130 | 27,000 |
| 1999/07/26 | 1,150 | 1,170 | 1,150 | 1,150 | 17,000 |
| 1999/07/23 | 1,171 | 1,177 | 1,150 | 1,170 | 31,000 |
| 1999/07/22 | 1,170 | 1,190 | 1,150 | 1,150 | 15,000 |
| 1999/07/21 | 1,165 | 1,200 | 1,165 | 1,170 | 38,000 |
| 1999/07/19 | 1,190 | 1,200 | 1,170 | 1,200 | 16,000 |
| 1999/07/16 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 |
| 1999/07/15 | 1,190 | 1,200 | 1,181 | 1,190 | 23,000 |
| 1999/07/14 | 1,200 | 1,200 | 1,170 | 1,190 | 32,000 |
| 1999/07/13 | 1,182 | 1,230 | 1,181 | 1,230 | 28,000 |
| 1999/07/12 | 1,180 | 1,230 | 1,172 | 1,180 | 55,000 |
| 1999/07/09 | 1,239 | 1,239 | 1,150 | 1,190 | 49,000 |
| 1999/07/08 | 1,211 | 1,211 | 1,200 | 1,200 | 56,000 |
| 1999/07/07 | 1,211 | 1,250 | 1,211 | 1,211 | 59,000 |
| 1999/07/06 | 1,260 | 1,265 | 1,201 | 1,215 | 52,000 |
| 1999/07/05 | 1,290 | 1,290 | 1,251 | 1,260 | 176,000 |
| 1999/07/02 | 1,135 | 1,260 | 1,135 | 1,231 | 169,000 |
| 1999/07/01 | 1,113 | 1,140 | 1,111 | 1,130 | 64,000 |
| 1999/06/30 | 1,122 | 1,140 | 1,112 | 1,120 | 53,000 |
| 1999/06/29 | 1,130 | 1,140 | 1,122 | 1,122 | 29,000 |
| 1999/06/28 | 1,145 | 1,159 | 1,120 | 1,131 | 27,000 |
| 1999/06/25 | 1,133 | 1,145 | 1,116 | 1,145 | 36,000 |
| 1999/06/24 | 1,132 | 1,133 | 1,125 | 1,133 | 30,000 |
| 1999/06/23 | 1,140 | 1,145 | 1,130 | 1,132 | 26,000 |
| 1999/06/22 | 1,130 | 1,147 | 1,125 | 1,140 | 37,000 |
| 1999/06/21 | 1,140 | 1,150 | 1,121 | 1,130 | 36,000 |
| 1999/06/18 | 1,135 | 1,145 | 1,111 | 1,127 | 49,000 |
| 1999/06/17 | 1,126 | 1,145 | 1,126 | 1,132 | 20,000 |
| 1999/06/16 | 1,135 | 1,142 | 1,120 | 1,136 | 29,000 |
| 1999/06/15 | 1,180 | 1,180 | 1,140 | 1,158 | 18,000 |
| 1999/06/14 | 1,146 | 1,150 | 1,131 | 1,140 | 17,000 |
| 1999/06/11 | 1,150 | 1,160 | 1,131 | 1,131 | 28,000 |
| 1999/06/10 | 1,150 | 1,159 | 1,140 | 1,159 | 24,000 |
| 1999/06/09 | 1,155 | 1,170 | 1,130 | 1,160 | 36,000 |
| 1999/06/08 | 1,180 | 1,190 | 1,161 | 1,161 | 25,000 |
| 1999/06/07 | 1,171 | 1,171 | 1,160 | 1,163 | 16,000 |
| 1999/06/04 | 1,131 | 1,180 | 1,131 | 1,170 | 35,000 |
| 1999/06/03 | 1,121 | 1,150 | 1,110 | 1,120 | 29,000 |
| 1999/06/02 | 1,120 | 1,150 | 1,106 | 1,120 | 31,000 |
| 1999/06/01 | 1,130 | 1,150 | 1,110 | 1,120 | 33,000 |
| 1999/05/31 | 1,140 | 1,169 | 1,130 | 1,130 | 15,000 |
| 1999/05/28 | 1,111 | 1,175 | 1,111 | 1,140 | 25,000 |
| 1999/05/27 | 1,106 | 1,120 | 1,106 | 1,106 | 21,000 |
| 1999/05/26 | 1,119 | 1,130 | 1,101 | 1,103 | 39,000 |
| 1999/05/25 | 1,130 | 1,130 | 1,120 | 1,130 | 28,000 |
| 1999/05/24 | 1,190 | 1,190 | 1,120 | 1,135 | 35,000 |
| 1999/05/21 | 1,200 | 1,200 | 1,175 | 1,190 | 50,000 |
| 1999/05/20 | 1,200 | 1,240 | 1,180 | 1,190 | 68,000 |
| 1999/05/19 | 1,200 | 1,250 | 1,170 | 1,180 | 275,000 |
| 1999/05/18 | 1,120 | 1,140 | 1,110 | 1,111 | 17,000 |
| 1999/05/17 | 1,170 | 1,170 | 1,101 | 1,150 | 18,000 |
| 1999/05/14 | 1,190 | 1,190 | 1,110 | 1,140 | 98,000 |
| 1999/05/13 | 1,150 | 1,210 | 1,150 | 1,190 | 100,000 |
| 1999/05/12 | 1,110 | 1,132 | 1,110 | 1,130 | 35,000 |
| 1999/05/11 | 1,125 | 1,130 | 1,091 | 1,130 | 26,000 |
| 1999/05/10 | 1,121 | 1,130 | 1,100 | 1,125 | 28,000 |
| 1999/05/07 | 1,107 | 1,130 | 1,090 | 1,090 | 48,000 |
| 1999/05/06 | 1,110 | 1,120 | 1,090 | 1,106 | 29,000 |
| 1999/04/30 | 1,096 | 1,120 | 1,095 | 1,096 | 27,000 |
| 1999/04/28 | 1,130 | 1,130 | 1,095 | 1,095 | 29,000 |
| 1999/04/27 | 1,092 | 1,110 | 1,092 | 1,110 | 17,000 |
| 1999/04/26 | 1,170 | 1,170 | 1,090 | 1,090 | 41,000 |
| 1999/04/23 | 1,115 | 1,150 | 1,100 | 1,110 | 33,000 |
| 1999/04/22 | 1,099 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1999/04/21 | 1,100 | 1,120 | 1,100 | 1,100 | 31,000 |
| 1999/04/20 | 1,150 | 1,150 | 1,100 | 1,120 | 40,000 |
| 1999/04/19 | 1,151 | 1,160 | 1,150 | 1,150 | 24,000 |
| 1999/04/16 | 1,150 | 1,160 | 1,140 | 1,150 | 27,000 |
| 1999/04/15 | 1,180 | 1,180 | 1,140 | 1,150 | 56,000 |
| 1999/04/14 | 1,200 | 1,200 | 1,160 | 1,180 | 22,000 |
| 1999/04/13 | 1,139 | 1,210 | 1,120 | 1,200 | 77,000 |
| 1999/04/12 | 1,200 | 1,200 | 1,140 | 1,140 | 61,000 |
| 1999/04/09 | 1,256 | 1,275 | 1,180 | 1,200 | 127,000 |
| 1999/04/08 | 1,280 | 1,330 | 1,240 | 1,245 | 544,000 |
| 1999/04/07 | 1,202 | 1,268 | 1,200 | 1,260 | 538,000 |
| 1999/04/06 | 1,120 | 1,198 | 1,119 | 1,180 | 549,000 |
| 1999/04/05 | 1,050 | 1,070 | 1,020 | 1,060 | 81,000 |
| 1999/04/02 | 1,020 | 1,030 | 1,000 | 1,010 | 40,000 |
| 1999/04/01 | 1,010 | 1,030 | 990 | 1,020 | 85,000 |
| 1999/03/31 | 1,030 | 1,050 | 1,010 | 1,050 | 64,000 |
| 1999/03/30 | 1,030 | 1,030 | 1,010 | 1,020 | 42,000 |
| 1999/03/29 | 1,005 | 1,020 | 1,005 | 1,010 | 58,000 |
| 1999/03/26 | 1,006 | 1,006 | 1,001 | 1,001 | 34,000 |
| 1999/03/25 | 1,030 | 1,030 | 1,000 | 1,000 | 27,000 |
| 1999/03/24 | 990 | 1,001 | 982 | 1,001 | 36,000 |
| 1999/03/23 | 1,060 | 1,060 | 990 | 990 | 66,000 |
| 1999/03/19 | 1,000 | 1,060 | 1,000 | 1,060 | 69,000 |
| 1999/03/18 | 1,063 | 1,065 | 1,020 | 1,020 | 86,000 |
| 1999/03/17 | 1,061 | 1,070 | 1,061 | 1,062 | 106,000 |
| 1999/03/16 | 1,068 | 1,068 | 1,061 | 1,061 | 104,000 |
| 1999/03/15 | 1,075 | 1,075 | 1,061 | 1,068 | 43,000 |
| 1999/03/12 | 1,076 | 1,077 | 1,052 | 1,070 | 105,000 |
| 1999/03/11 | 1,050 | 1,080 | 1,045 | 1,076 | 158,000 |
| 1999/03/10 | 1,050 | 1,050 | 1,041 | 1,041 | 113,000 |
| 1999/03/09 | 1,050 | 1,060 | 1,043 | 1,046 | 149,000 |
| 1999/03/08 | 1,039 | 1,045 | 1,030 | 1,036 | 75,000 |
| 1999/03/05 | 1,020 | 1,030 | 1,018 | 1,030 | 87,000 |
| 1999/03/04 | 1,012 | 1,025 | 1,010 | 1,010 | 111,000 |
| 1999/03/03 | 1,010 | 1,010 | 1,000 | 1,005 | 90,000 |
| 1999/03/02 | 1,010 | 1,019 | 995 | 1,010 | 80,000 |
| 1999/03/01 | 1,019 | 1,020 | 1,010 | 1,010 | 41,000 |
| 1999/02/26 | 1,025 | 1,030 | 1,011 | 1,011 | 106,000 |
| 1999/02/25 | 980 | 1,025 | 975 | 1,010 | 167,000 |
| 1999/02/24 | 970 | 990 | 970 | 980 | 161,000 |
| 1999/02/23 | 916 | 930 | 905 | 930 | 68,000 |
| 1999/02/22 | 922 | 930 | 911 | 911 | 50,000 |
| 1999/02/19 | 940 | 940 | 920 | 930 | 58,000 |
| 1999/02/18 | 906 | 940 | 905 | 940 | 63,000 |
| 1999/02/17 | 930 | 942 | 905 | 905 | 48,000 |
| 1999/02/16 | 956 | 956 | 929 | 940 | 73,000 |
| 1999/02/15 | 964 | 969 | 950 | 951 | 183,000 |
| 1999/02/12 | 835 | 940 | 833 | 940 | 138,000 |
| 1999/02/10 | 852 | 855 | 816 | 840 | 109,000 |
| 1999/02/09 | 889 | 899 | 852 | 852 | 92,000 |
| 1999/02/08 | 903 | 910 | 888 | 888 | 140,000 |
| 1999/02/05 | 917 | 920 | 900 | 900 | 154,000 |
| 1999/02/04 | 935 | 938 | 915 | 915 | 79,000 |
| 1999/02/03 | 921 | 940 | 921 | 940 | 57,000 |
| 1999/02/02 | 930 | 940 | 911 | 920 | 51,000 |
| 1999/02/01 | 936 | 945 | 930 | 930 | 66,000 |
| 1999/01/29 | 920 | 945 | 920 | 940 | 115,000 |
| 1999/01/28 | 891 | 920 | 891 | 910 | 100,000 |
| 1999/01/27 | 901 | 904 | 895 | 899 | 56,000 |
| 1999/01/26 | 900 | 920 | 895 | 919 | 54,000 |
| 1999/01/25 | 940 | 940 | 900 | 901 | 76,000 |
| 1999/01/22 | 941 | 950 | 922 | 930 | 48,000 |
| 1999/01/21 | 965 | 970 | 922 | 940 | 94,000 |
| 1999/01/20 | 966 | 990 | 965 | 970 | 76,000 |
| 1999/01/19 | 985 | 995 | 960 | 960 | 77,000 |
| 1999/01/18 | 960 | 1,010 | 960 | 995 | 67,000 |
| 1999/01/14 | 940 | 960 | 920 | 960 | 95,000 |
| 1999/01/13 | 930 | 960 | 910 | 940 | 122,000 |
| 1999/01/12 | 999 | 1,000 | 950 | 960 | 132,000 |
| 1999/01/11 | 1,010 | 1,010 | 993 | 1,000 | 113,000 |
| 1999/01/08 | 1,020 | 1,030 | 992 | 1,011 | 127,000 |
| 1999/01/07 | 1,050 | 1,060 | 1,000 | 1,015 | 135,000 |
| 1999/01/06 | 1,030 | 1,060 | 1,030 | 1,050 | 120,000 |
| 1999/01/05 | 1,072 | 1,080 | 1,035 | 1,035 | 84,000 |
| 1999/01/04 | 1,041 | 1,095 | 1,030 | 1,094 | 25,000 |