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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 |
| 2000/12/28 | 1,090 | 1,090 | 1,070 | 1,089 | 12,000 |
| 2000/12/27 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 |
| 2000/12/26 | 1,090 | 1,090 | 1,079 | 1,079 | 3,000 |
| 2000/12/25 | 1,129 | 1,129 | 1,050 | 1,090 | 26,000 |
| 2000/12/22 | 1,030 | 1,048 | 1,020 | 1,020 | 13,000 |
| 2000/12/21 | 1,055 | 1,057 | 1,040 | 1,040 | 13,000 |
| 2000/12/20 | 1,066 | 1,067 | 1,053 | 1,053 | 14,000 |
| 2000/12/19 | 1,060 | 1,096 | 1,060 | 1,096 | 5,000 |
| 2000/12/18 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 2000/12/15 | 1,060 | 1,090 | 1,060 | 1,080 | 4,000 |
| 2000/12/14 | 1,098 | 1,098 | 1,060 | 1,060 | 7,000 |
| 2000/12/13 | 1,080 | 1,100 | 1,080 | 1,099 | 9,000 |
| 2000/12/12 | 1,100 | 1,100 | 1,077 | 1,077 | 23,000 |
| 2000/12/11 | 1,058 | 1,081 | 1,058 | 1,081 | 6,000 |
| 2000/12/08 | 1,020 | 1,060 | 1,020 | 1,058 | 36,000 |
| 2000/12/07 | 1,090 | 1,100 | 1,050 | 1,100 | 10,000 |
| 2000/12/06 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 |
| 2000/12/05 | 1,101 | 1,110 | 1,050 | 1,050 | 24,000 |
| 2000/12/04 | 1,160 | 1,160 | 1,130 | 1,130 | 9,000 |
| 2000/12/01 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 |
| 2000/11/30 | 1,138 | 1,150 | 1,138 | 1,150 | 4,000 |
| 2000/11/29 | 1,144 | 1,150 | 1,117 | 1,118 | 10,000 |
| 2000/11/28 | 1,152 | 1,152 | 1,142 | 1,144 | 11,000 |
| 2000/11/27 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 |
| 2000/11/24 | 1,135 | 1,150 | 1,095 | 1,150 | 14,000 |
| 2000/11/22 | 1,090 | 1,091 | 1,089 | 1,090 | 6,000 |
| 2000/11/21 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 |
| 2000/11/20 | 1,140 | 1,140 | 1,100 | 1,100 | 14,000 |
| 2000/11/17 | 1,139 | 1,139 | 1,120 | 1,120 | 25,000 |
| 2000/11/16 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
| 2000/11/15 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 2000/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2000/11/13 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 2000/11/10 | 1,150 | 1,160 | 1,150 | 1,152 | 4,000 |
| 2000/11/09 | 1,167 | 1,167 | 1,152 | 1,152 | 11,000 |
| 2000/11/08 | 1,163 | 1,165 | 1,162 | 1,165 | 5,000 |
| 2000/11/07 | 1,190 | 1,190 | 1,162 | 1,162 | 4,000 |
| 2000/11/06 | 1,162 | 1,195 | 1,162 | 1,190 | 22,000 |
| 2000/11/02 | 1,170 | 1,170 | 1,151 | 1,155 | 5,000 |
| 2000/11/01 | 1,155 | 1,170 | 1,145 | 1,169 | 27,000 |
| 2000/10/31 | 1,165 | 1,173 | 1,145 | 1,145 | 25,000 |
| 2000/10/30 | 1,150 | 1,195 | 1,141 | 1,185 | 18,000 |
| 2000/10/27 | 1,140 | 1,150 | 1,135 | 1,150 | 19,000 |
| 2000/10/26 | 1,130 | 1,140 | 1,121 | 1,140 | 13,000 |
| 2000/10/25 | 1,140 | 1,140 | 1,121 | 1,140 | 12,000 |
| 2000/10/24 | 1,140 | 1,140 | 1,110 | 1,140 | 14,000 |
| 2000/10/23 | 1,140 | 1,141 | 1,122 | 1,122 | 8,000 |
| 2000/10/20 | 1,113 | 1,140 | 1,113 | 1,140 | 19,000 |
| 2000/10/19 | 1,114 | 1,114 | 1,113 | 1,114 | 6,000 |
| 2000/10/18 | 1,120 | 1,120 | 1,115 | 1,115 | 12,000 |
| 2000/10/17 | 1,120 | 1,140 | 1,116 | 1,140 | 16,000 |
| 2000/10/16 | 1,130 | 1,145 | 1,125 | 1,144 | 20,000 |
| 2000/10/13 | 1,120 | 1,140 | 1,110 | 1,130 | 26,000 |
| 2000/10/12 | 1,140 | 1,141 | 1,120 | 1,120 | 8,000 |
| 2000/10/11 | 1,136 | 1,155 | 1,125 | 1,142 | 20,000 |
| 2000/10/10 | 1,110 | 1,145 | 1,110 | 1,138 | 14,000 |
| 2000/10/06 | 1,141 | 1,154 | 1,141 | 1,150 | 14,000 |
| 2000/10/05 | 1,150 | 1,151 | 1,130 | 1,130 | 12,000 |
| 2000/10/04 | 1,151 | 1,152 | 1,151 | 1,152 | 2,000 |
| 2000/10/03 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 |
| 2000/10/02 | 1,150 | 1,152 | 1,149 | 1,152 | 13,000 |
| 2000/09/29 | 1,190 | 1,200 | 1,182 | 1,200 | 33,000 |
| 2000/09/28 | 1,195 | 1,195 | 1,170 | 1,170 | 17,000 |
| 2000/09/27 | 1,195 | 1,195 | 1,165 | 1,165 | 4,000 |
| 2000/09/26 | 1,192 | 1,197 | 1,192 | 1,195 | 5,000 |
| 2000/09/25 | 1,197 | 1,200 | 1,182 | 1,200 | 28,000 |
| 2000/09/22 | 1,160 | 1,197 | 1,160 | 1,196 | 19,000 |
| 2000/09/21 | 1,183 | 1,199 | 1,160 | 1,160 | 16,000 |
| 2000/09/20 | 1,100 | 1,197 | 1,100 | 1,172 | 20,000 |
| 2000/09/19 | 1,060 | 1,100 | 1,060 | 1,100 | 10,000 |
| 2000/09/18 | 1,099 | 1,100 | 1,060 | 1,060 | 8,000 |
| 2000/09/14 | 1,070 | 1,120 | 1,070 | 1,100 | 24,000 |
| 2000/09/13 | 1,070 | 1,071 | 1,060 | 1,070 | 28,000 |
| 2000/09/12 | 1,085 | 1,085 | 1,070 | 1,070 | 10,000 |
| 2000/09/11 | 1,091 | 1,091 | 1,085 | 1,085 | 9,000 |
| 2000/09/08 | 1,085 | 1,138 | 1,085 | 1,090 | 15,000 |
| 2000/09/07 | 1,080 | 1,150 | 1,080 | 1,085 | 6,000 |
| 2000/09/06 | 1,075 | 1,075 | 1,075 | 1,075 | 4,000 |
| 2000/09/05 | 1,080 | 1,080 | 1,070 | 1,075 | 7,000 |
| 2000/09/04 | 1,121 | 1,125 | 1,120 | 1,120 | 7,000 |
| 2000/09/01 | 1,142 | 1,145 | 1,120 | 1,120 | 19,000 |
| 2000/08/31 | 1,189 | 1,189 | 1,141 | 1,141 | 108,000 |
| 2000/08/30 | 1,130 | 1,190 | 1,130 | 1,190 | 91,000 |
| 2000/08/29 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 |
| 2000/08/28 | 1,195 | 1,195 | 1,160 | 1,160 | 14,000 |
| 2000/08/25 | 1,156 | 1,195 | 1,156 | 1,190 | 15,000 |
| 2000/08/24 | 1,181 | 1,196 | 1,181 | 1,196 | 6,000 |
| 2000/08/23 | 1,186 | 1,186 | 1,180 | 1,180 | 13,000 |
| 2000/08/22 | 1,200 | 1,200 | 1,185 | 1,185 | 9,000 |
| 2000/08/21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2000/08/18 | 1,200 | 1,200 | 1,192 | 1,200 | 6,000 |
| 2000/08/17 | 1,186 | 1,200 | 1,185 | 1,188 | 8,000 |
| 2000/08/16 | 1,190 | 1,190 | 1,175 | 1,183 | 27,000 |
| 2000/08/15 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2000/08/14 | 1,170 | 1,199 | 1,170 | 1,198 | 9,000 |
| 2000/08/11 | 1,209 | 1,209 | 1,182 | 1,182 | 5,000 |
| 2000/08/10 | 1,200 | 1,200 | 1,190 | 1,200 | 16,000 |
| 2000/08/09 | 1,200 | 1,209 | 1,200 | 1,209 | 15,000 |
| 2000/08/08 | 1,190 | 1,200 | 1,170 | 1,200 | 26,000 |
| 2000/08/07 | 1,197 | 1,200 | 1,191 | 1,200 | 6,000 |
| 2000/08/04 | 1,200 | 1,202 | 1,190 | 1,197 | 21,000 |
| 2000/08/03 | 1,203 | 1,206 | 1,202 | 1,202 | 8,000 |
| 2000/08/02 | 1,205 | 1,235 | 1,202 | 1,203 | 6,000 |
| 2000/08/01 | 1,200 | 1,201 | 1,200 | 1,200 | 6,000 |
| 2000/07/31 | 1,200 | 1,219 | 1,200 | 1,201 | 11,000 |
| 2000/07/28 | 1,249 | 1,249 | 1,210 | 1,210 | 29,000 |
| 2000/07/27 | 1,211 | 1,250 | 1,211 | 1,211 | 12,000 |
| 2000/07/26 | 1,249 | 1,249 | 1,210 | 1,210 | 18,000 |
| 2000/07/25 | 1,300 | 1,300 | 1,245 | 1,250 | 40,000 |
| 2000/07/24 | 1,249 | 1,300 | 1,229 | 1,300 | 59,000 |
| 2000/07/21 | 1,235 | 1,255 | 1,226 | 1,255 | 15,000 |
| 2000/07/19 | 1,225 | 1,235 | 1,210 | 1,235 | 8,000 |
| 2000/07/18 | 1,220 | 1,234 | 1,220 | 1,225 | 17,000 |
| 2000/07/17 | 1,277 | 1,277 | 1,250 | 1,250 | 15,000 |
| 2000/07/14 | 1,272 | 1,280 | 1,272 | 1,278 | 9,000 |
| 2000/07/13 | 1,300 | 1,300 | 1,271 | 1,272 | 19,000 |
| 2000/07/12 | 1,300 | 1,340 | 1,300 | 1,300 | 94,000 |
| 2000/07/11 | 1,284 | 1,295 | 1,255 | 1,295 | 107,000 |
| 2000/07/10 | 1,250 | 1,295 | 1,240 | 1,284 | 60,000 |
| 2000/07/07 | 1,240 | 1,245 | 1,225 | 1,226 | 12,000 |
| 2000/07/06 | 1,250 | 1,250 | 1,211 | 1,211 | 26,000 |
| 2000/07/05 | 1,250 | 1,250 | 1,230 | 1,230 | 33,000 |
| 2000/07/04 | 1,210 | 1,250 | 1,205 | 1,250 | 56,000 |
| 2000/07/03 | 1,201 | 1,210 | 1,201 | 1,210 | 29,000 |
| 2000/06/30 | 1,209 | 1,210 | 1,201 | 1,201 | 9,000 |
| 2000/06/29 | 1,210 | 1,215 | 1,200 | 1,200 | 21,000 |
| 2000/06/28 | 1,200 | 1,210 | 1,200 | 1,210 | 14,000 |
| 2000/06/27 | 1,190 | 1,200 | 1,190 | 1,191 | 14,000 |
| 2000/06/26 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 |
| 2000/06/23 | 1,205 | 1,220 | 1,191 | 1,191 | 19,000 |
| 2000/06/22 | 1,190 | 1,200 | 1,190 | 1,200 | 22,000 |
| 2000/06/21 | 1,200 | 1,200 | 1,195 | 1,195 | 9,000 |
| 2000/06/20 | 1,200 | 1,200 | 1,179 | 1,200 | 18,000 |
| 2000/06/19 | 1,200 | 1,207 | 1,200 | 1,205 | 9,000 |
| 2000/06/16 | 1,200 | 1,210 | 1,191 | 1,204 | 16,000 |
| 2000/06/15 | 1,200 | 1,200 | 1,191 | 1,191 | 6,000 |
| 2000/06/14 | 1,215 | 1,220 | 1,195 | 1,210 | 17,000 |
| 2000/06/13 | 1,215 | 1,215 | 1,203 | 1,203 | 9,000 |
| 2000/06/12 | 1,201 | 1,214 | 1,201 | 1,212 | 9,000 |
| 2000/06/09 | 1,220 | 1,220 | 1,181 | 1,200 | 28,000 |
| 2000/06/08 | 1,220 | 1,224 | 1,220 | 1,220 | 3,000 |
| 2000/06/07 | 1,210 | 1,220 | 1,199 | 1,219 | 39,000 |
| 2000/06/06 | 1,200 | 1,201 | 1,200 | 1,200 | 11,000 |
| 2000/06/05 | 1,210 | 1,239 | 1,210 | 1,230 | 12,000 |
| 2000/06/02 | 1,200 | 1,210 | 1,190 | 1,210 | 28,000 |
| 2000/06/01 | 1,200 | 1,220 | 1,187 | 1,200 | 57,000 |
| 2000/05/31 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 |
| 2000/05/30 | 1,200 | 1,200 | 1,171 | 1,171 | 10,000 |
| 2000/05/29 | 1,165 | 1,170 | 1,165 | 1,170 | 15,000 |
| 2000/05/26 | 1,200 | 1,200 | 1,172 | 1,180 | 9,000 |
| 2000/05/25 | 1,195 | 1,199 | 1,172 | 1,172 | 27,000 |
| 2000/05/24 | 1,173 | 1,173 | 1,170 | 1,173 | 13,000 |
| 2000/05/23 | 1,180 | 1,200 | 1,173 | 1,173 | 9,000 |
| 2000/05/22 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 2000/05/19 | 1,230 | 1,230 | 1,175 | 1,200 | 29,000 |
| 2000/05/18 | 1,231 | 1,248 | 1,230 | 1,230 | 37,000 |
| 2000/05/17 | 1,210 | 1,230 | 1,200 | 1,230 | 29,000 |
| 2000/05/16 | 1,165 | 1,230 | 1,165 | 1,220 | 39,000 |
| 2000/05/15 | 1,194 | 1,195 | 1,170 | 1,170 | 24,000 |
| 2000/05/12 | 1,200 | 1,200 | 1,194 | 1,194 | 16,000 |
| 2000/05/11 | 1,200 | 1,200 | 1,185 | 1,185 | 12,000 |
| 2000/05/10 | 1,195 | 1,200 | 1,190 | 1,200 | 17,000 |
| 2000/05/09 | 1,195 | 1,195 | 1,190 | 1,195 | 10,000 |
| 2000/05/08 | 1,210 | 1,210 | 1,195 | 1,195 | 7,000 |
| 2000/05/02 | 1,212 | 1,215 | 1,210 | 1,210 | 7,000 |
| 2000/05/01 | 1,175 | 1,212 | 1,165 | 1,212 | 12,000 |
| 2000/04/28 | 1,180 | 1,198 | 1,175 | 1,175 | 22,000 |
| 2000/04/27 | 1,165 | 1,165 | 1,160 | 1,160 | 5,000 |
| 2000/04/26 | 1,171 | 1,171 | 1,165 | 1,165 | 16,000 |
| 2000/04/25 | 1,185 | 1,192 | 1,174 | 1,188 | 57,000 |
| 2000/04/24 | 1,184 | 1,195 | 1,183 | 1,193 | 11,000 |
| 2000/04/21 | 1,195 | 1,195 | 1,182 | 1,183 | 11,000 |
| 2000/04/20 | 1,190 | 1,200 | 1,175 | 1,175 | 22,000 |
| 2000/04/19 | 1,170 | 1,190 | 1,165 | 1,190 | 14,000 |
| 2000/04/18 | 1,190 | 1,190 | 1,152 | 1,170 | 18,000 |
| 2000/04/17 | 1,090 | 1,150 | 1,090 | 1,150 | 31,000 |
| 2000/04/14 | 1,253 | 1,253 | 1,232 | 1,232 | 32,000 |
| 2000/04/13 | 1,268 | 1,270 | 1,253 | 1,260 | 48,000 |
| 2000/04/12 | 1,264 | 1,270 | 1,251 | 1,268 | 30,000 |
| 2000/04/11 | 1,250 | 1,260 | 1,250 | 1,255 | 29,000 |
| 2000/04/10 | 1,255 | 1,255 | 1,251 | 1,253 | 13,000 |
| 2000/04/07 | 1,269 | 1,270 | 1,250 | 1,265 | 26,000 |
| 2000/04/06 | 1,250 | 1,270 | 1,246 | 1,270 | 43,000 |
| 2000/04/05 | 1,270 | 1,273 | 1,259 | 1,260 | 44,000 |
| 2000/04/04 | 1,250 | 1,270 | 1,245 | 1,270 | 33,000 |
| 2000/04/03 | 1,230 | 1,259 | 1,230 | 1,250 | 22,000 |
| 2000/03/31 | 1,249 | 1,250 | 1,222 | 1,250 | 49,000 |
| 2000/03/30 | 1,248 | 1,248 | 1,216 | 1,222 | 36,000 |
| 2000/03/29 | 1,201 | 1,250 | 1,201 | 1,248 | 22,000 |
| 2000/03/28 | 1,250 | 1,250 | 1,200 | 1,200 | 28,000 |
| 2000/03/27 | 1,250 | 1,279 | 1,215 | 1,222 | 24,000 |
| 2000/03/24 | 1,236 | 1,250 | 1,214 | 1,221 | 39,000 |
| 2000/03/23 | 1,200 | 1,235 | 1,200 | 1,216 | 49,000 |
| 2000/03/22 | 1,200 | 1,210 | 1,198 | 1,209 | 25,000 |
| 2000/03/21 | 1,200 | 1,201 | 1,190 | 1,198 | 41,000 |
| 2000/03/17 | 1,170 | 1,171 | 1,150 | 1,170 | 47,000 |
| 2000/03/16 | 1,165 | 1,200 | 1,165 | 1,199 | 32,000 |
| 2000/03/15 | 1,190 | 1,190 | 1,170 | 1,187 | 31,000 |
| 2000/03/14 | 1,210 | 1,225 | 1,190 | 1,190 | 26,000 |
| 2000/03/13 | 1,210 | 1,211 | 1,180 | 1,210 | 55,000 |
| 2000/03/10 | 1,220 | 1,230 | 1,190 | 1,210 | 86,000 |
| 2000/03/09 | 1,215 | 1,221 | 1,200 | 1,210 | 28,000 |
| 2000/03/08 | 1,185 | 1,236 | 1,185 | 1,235 | 35,000 |
| 2000/03/07 | 1,186 | 1,205 | 1,184 | 1,205 | 33,000 |
| 2000/03/06 | 1,216 | 1,216 | 1,180 | 1,200 | 53,000 |
| 2000/03/03 | 1,229 | 1,230 | 1,180 | 1,216 | 76,000 |
| 2000/03/02 | 1,290 | 1,290 | 1,241 | 1,241 | 71,000 |
| 2000/03/01 | 1,300 | 1,332 | 1,290 | 1,320 | 252,000 |
| 2000/02/29 | 1,380 | 1,400 | 1,320 | 1,400 | 487,000 |
| 2000/02/28 | 1,250 | 1,372 | 1,250 | 1,350 | 294,000 |
| 2000/02/25 | 1,200 | 1,250 | 1,200 | 1,250 | 198,000 |
| 2000/02/24 | 1,160 | 1,200 | 1,150 | 1,200 | 89,000 |
| 2000/02/23 | 1,175 | 1,175 | 1,150 | 1,170 | 82,000 |
| 2000/02/22 | 1,177 | 1,200 | 1,155 | 1,170 | 178,000 |
| 2000/02/21 | 1,135 | 1,180 | 1,125 | 1,145 | 112,000 |
| 2000/02/18 | 1,080 | 1,080 | 1,050 | 1,075 | 50,000 |
| 2000/02/17 | 1,030 | 1,070 | 1,030 | 1,070 | 70,000 |
| 2000/02/16 | 1,050 | 1,050 | 1,030 | 1,031 | 19,000 |
| 2000/02/15 | 1,050 | 1,070 | 1,030 | 1,030 | 27,000 |
| 2000/02/14 | 1,029 | 1,050 | 1,025 | 1,050 | 50,000 |
| 2000/02/10 | 1,030 | 1,050 | 1,029 | 1,030 | 17,000 |
| 2000/02/09 | 1,030 | 1,030 | 1,020 | 1,030 | 28,000 |
| 2000/02/08 | 1,049 | 1,050 | 1,030 | 1,050 | 53,000 |
| 2000/02/07 | 1,040 | 1,060 | 1,020 | 1,050 | 17,000 |
| 2000/02/04 | 1,055 | 1,060 | 1,050 | 1,050 | 18,000 |
| 2000/02/03 | 1,060 | 1,078 | 1,055 | 1,055 | 17,000 |
| 2000/02/02 | 1,030 | 1,080 | 1,030 | 1,080 | 57,000 |
| 2000/02/01 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 |
| 2000/01/31 | 1,010 | 1,060 | 1,010 | 1,050 | 62,000 |
| 2000/01/28 | 1,050 | 1,050 | 1,010 | 1,010 | 28,000 |
| 2000/01/27 | 1,030 | 1,030 | 1,005 | 1,030 | 28,000 |
| 2000/01/26 | 1,050 | 1,055 | 1,030 | 1,035 | 32,000 |
| 2000/01/25 | 1,075 | 1,075 | 1,050 | 1,050 | 15,000 |
| 2000/01/24 | 1,041 | 1,060 | 1,035 | 1,060 | 19,000 |
| 2000/01/21 | 1,045 | 1,100 | 1,035 | 1,035 | 43,000 |
| 2000/01/20 | 978 | 1,040 | 978 | 1,010 | 36,000 |
| 2000/01/19 | 970 | 980 | 970 | 975 | 19,000 |
| 2000/01/18 | 950 | 980 | 950 | 970 | 17,000 |
| 2000/01/17 | 945 | 970 | 945 | 970 | 30,000 |
| 2000/01/14 | 920 | 950 | 920 | 945 | 28,000 |
| 2000/01/13 | 913 | 940 | 912 | 920 | 12,000 |
| 2000/01/12 | 910 | 920 | 910 | 910 | 13,000 |
| 2000/01/11 | 920 | 921 | 900 | 910 | 46,000 |
| 2000/01/07 | 930 | 950 | 930 | 931 | 27,000 |
| 2000/01/06 | 920 | 960 | 900 | 960 | 23,000 |
| 2000/01/05 | 920 | 920 | 900 | 920 | 7,000 |