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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,080 | 1,080 | 1,076 | 1,080 | 14,000 |
| 2001/12/27 | 1,040 | 1,050 | 1,038 | 1,041 | 9,000 |
| 2001/12/26 | 1,093 | 1,093 | 1,045 | 1,050 | 17,000 |
| 2001/12/25 | 1,100 | 1,100 | 1,081 | 1,095 | 41,000 |
| 2001/12/21 | 1,049 | 1,070 | 1,049 | 1,070 | 4,000 |
| 2001/12/20 | 1,069 | 1,070 | 1,049 | 1,069 | 11,000 |
| 2001/12/19 | 1,075 | 1,075 | 1,060 | 1,069 | 11,000 |
| 2001/12/18 | 1,065 | 1,065 | 1,065 | 1,065 | 5,000 |
| 2001/12/17 | 1,035 | 1,065 | 1,035 | 1,065 | 10,000 |
| 2001/12/14 | 1,058 | 1,058 | 1,046 | 1,050 | 50,000 |
| 2001/12/13 | 1,087 | 1,087 | 1,038 | 1,058 | 17,000 |
| 2001/12/12 | 1,089 | 1,089 | 1,070 | 1,087 | 30,000 |
| 2001/12/11 | 1,064 | 1,064 | 1,031 | 1,031 | 10,000 |
| 2001/12/10 | 1,060 | 1,066 | 1,051 | 1,066 | 7,000 |
| 2001/12/07 | 1,080 | 1,080 | 1,073 | 1,074 | 3,000 |
| 2001/12/06 | 1,081 | 1,081 | 1,077 | 1,078 | 6,000 |
| 2001/12/05 | 1,079 | 1,080 | 1,078 | 1,080 | 11,000 |
| 2001/12/04 | 1,080 | 1,080 | 1,078 | 1,078 | 5,000 |
| 2001/12/03 | 1,089 | 1,089 | 1,060 | 1,060 | 11,000 |
| 2001/11/30 | 1,050 | 1,060 | 1,039 | 1,060 | 13,000 |
| 2001/11/29 | 1,095 | 1,095 | 1,051 | 1,071 | 9,000 |
| 2001/11/28 | 1,100 | 1,100 | 1,057 | 1,080 | 17,000 |
| 2001/11/27 | 1,090 | 1,100 | 1,090 | 1,099 | 10,000 |
| 2001/11/26 | 1,057 | 1,091 | 1,057 | 1,091 | 7,000 |
| 2001/11/22 | 1,087 | 1,087 | 1,077 | 1,077 | 8,000 |
| 2001/11/21 | 1,041 | 1,077 | 1,041 | 1,077 | 9,000 |
| 2001/11/20 | 1,080 | 1,081 | 1,060 | 1,060 | 7,000 |
| 2001/11/19 | 1,079 | 1,080 | 1,061 | 1,080 | 13,000 |
| 2001/11/16 | 1,094 | 1,094 | 1,080 | 1,094 | 36,000 |
| 2001/11/15 | 1,079 | 1,094 | 1,079 | 1,094 | 7,000 |
| 2001/11/14 | 1,053 | 1,080 | 1,052 | 1,071 | 13,000 |
| 2001/11/13 | 1,031 | 1,052 | 1,031 | 1,052 | 11,000 |
| 2001/11/12 | 1,030 | 1,067 | 1,030 | 1,067 | 8,000 |
| 2001/11/09 | 1,098 | 1,098 | 1,030 | 1,030 | 22,000 |
| 2001/11/08 | 1,100 | 1,100 | 1,084 | 1,099 | 18,000 |
| 2001/11/07 | 1,115 | 1,120 | 1,101 | 1,118 | 21,000 |
| 2001/11/06 | 1,109 | 1,118 | 1,097 | 1,110 | 15,000 |
| 2001/11/05 | 1,110 | 1,120 | 1,080 | 1,120 | 10,000 |
| 2001/11/02 | 1,100 | 1,110 | 1,090 | 1,108 | 20,000 |
| 2001/11/01 | 1,100 | 1,100 | 1,065 | 1,065 | 16,000 |
| 2001/10/31 | 1,079 | 1,090 | 1,075 | 1,083 | 21,000 |
| 2001/10/30 | 1,080 | 1,090 | 1,071 | 1,090 | 6,000 |
| 2001/10/29 | 1,083 | 1,085 | 1,070 | 1,080 | 15,000 |
| 2001/10/26 | 1,110 | 1,120 | 1,100 | 1,111 | 26,000 |
| 2001/10/25 | 1,100 | 1,108 | 1,099 | 1,108 | 29,000 |
| 2001/10/24 | 1,094 | 1,094 | 1,081 | 1,093 | 32,000 |
| 2001/10/23 | 1,087 | 1,090 | 1,086 | 1,090 | 10,000 |
| 2001/10/22 | 1,091 | 1,091 | 1,073 | 1,076 | 13,000 |
| 2001/10/19 | 1,093 | 1,093 | 1,076 | 1,092 | 11,000 |
| 2001/10/18 | 1,084 | 1,097 | 1,084 | 1,093 | 6,000 |
| 2001/10/17 | 1,081 | 1,099 | 1,081 | 1,099 | 7,000 |
| 2001/10/16 | 1,089 | 1,100 | 1,084 | 1,100 | 22,000 |
| 2001/10/15 | 1,089 | 1,091 | 1,089 | 1,089 | 9,000 |
| 2001/10/12 | 1,078 | 1,090 | 1,075 | 1,090 | 13,000 |
| 2001/10/11 | 1,085 | 1,085 | 1,050 | 1,069 | 10,000 |
| 2001/10/10 | 1,099 | 1,099 | 1,085 | 1,085 | 10,000 |
| 2001/10/09 | 1,088 | 1,088 | 1,065 | 1,085 | 12,000 |
| 2001/10/05 | 1,090 | 1,090 | 1,087 | 1,087 | 11,000 |
| 2001/10/04 | 1,100 | 1,100 | 1,092 | 1,100 | 30,000 |
| 2001/10/03 | 1,080 | 1,089 | 1,060 | 1,078 | 12,000 |
| 2001/10/02 | 1,069 | 1,070 | 1,055 | 1,070 | 7,000 |
| 2001/10/01 | 1,050 | 1,080 | 1,050 | 1,070 | 16,000 |
| 2001/09/28 | 1,048 | 1,050 | 1,037 | 1,050 | 26,000 |
| 2001/09/27 | 1,050 | 1,050 | 1,023 | 1,037 | 14,000 |
| 2001/09/26 | 1,022 | 1,050 | 1,022 | 1,050 | 24,000 |
| 2001/09/25 | 1,030 | 1,050 | 1,013 | 1,021 | 27,000 |
| 2001/09/21 | 1,011 | 1,013 | 1,002 | 1,006 | 22,000 |
| 2001/09/20 | 1,020 | 1,020 | 1,000 | 1,011 | 12,000 |
| 2001/09/19 | 991 | 1,020 | 991 | 1,020 | 22,000 |
| 2001/09/18 | 1,000 | 1,019 | 990 | 990 | 25,000 |
| 2001/09/17 | 1,031 | 1,031 | 1,000 | 1,000 | 14,000 |
| 2001/09/14 | 1,040 | 1,043 | 1,031 | 1,031 | 29,000 |
| 2001/09/13 | 948 | 1,000 | 948 | 1,000 | 18,000 |
| 2001/09/12 | 996 | 1,019 | 958 | 1,018 | 20,000 |
| 2001/09/11 | 1,020 | 1,029 | 1,011 | 1,029 | 13,000 |
| 2001/09/10 | 1,040 | 1,050 | 1,020 | 1,030 | 17,000 |
| 2001/09/07 | 1,040 | 1,050 | 1,040 | 1,041 | 5,000 |
| 2001/09/06 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2001/09/05 | 1,050 | 1,060 | 1,036 | 1,060 | 19,000 |
| 2001/09/04 | 1,040 | 1,070 | 1,040 | 1,070 | 13,000 |
| 2001/09/03 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 |
| 2001/08/31 | 1,055 | 1,060 | 1,045 | 1,046 | 14,000 |
| 2001/08/30 | 1,050 | 1,057 | 1,050 | 1,057 | 5,000 |
| 2001/08/29 | 1,098 | 1,098 | 1,062 | 1,063 | 13,000 |
| 2001/08/28 | 1,130 | 1,150 | 1,090 | 1,098 | 32,000 |
| 2001/08/27 | 1,096 | 1,200 | 1,080 | 1,170 | 110,000 |
| 2001/08/24 | 1,085 | 1,085 | 1,056 | 1,076 | 19,000 |
| 2001/08/23 | 1,045 | 1,050 | 1,045 | 1,045 | 10,000 |
| 2001/08/22 | 1,050 | 1,050 | 1,045 | 1,045 | 5,000 |
| 2001/08/21 | 1,051 | 1,051 | 1,050 | 1,050 | 12,000 |
| 2001/08/20 | 1,050 | 1,060 | 1,050 | 1,050 | 12,000 |
| 2001/08/17 | 1,059 | 1,069 | 1,051 | 1,051 | 16,000 |
| 2001/08/16 | 1,054 | 1,074 | 1,053 | 1,053 | 5,000 |
| 2001/08/15 | 1,071 | 1,071 | 1,051 | 1,052 | 19,000 |
| 2001/08/14 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 |
| 2001/08/13 | 1,075 | 1,075 | 1,057 | 1,057 | 3,000 |
| 2001/08/10 | 1,075 | 1,075 | 1,072 | 1,075 | 6,000 |
| 2001/08/09 | 1,080 | 1,080 | 1,076 | 1,076 | 9,000 |
| 2001/08/08 | 1,099 | 1,099 | 1,080 | 1,082 | 5,000 |
| 2001/08/07 | 1,110 | 1,110 | 1,076 | 1,100 | 14,000 |
| 2001/08/06 | 1,098 | 1,110 | 1,090 | 1,110 | 11,000 |
| 2001/08/03 | 1,087 | 1,100 | 1,087 | 1,100 | 3,000 |
| 2001/08/02 | 1,092 | 1,092 | 1,080 | 1,086 | 11,000 |
| 2001/08/01 | 1,077 | 1,110 | 1,077 | 1,092 | 14,000 |
| 2001/07/31 | 1,086 | 1,095 | 1,084 | 1,095 | 6,000 |
| 2001/07/30 | 1,090 | 1,090 | 1,082 | 1,089 | 3,000 |
| 2001/07/27 | 1,113 | 1,117 | 1,090 | 1,090 | 28,000 |
| 2001/07/26 | 1,105 | 1,110 | 1,100 | 1,110 | 32,000 |
| 2001/07/25 | 1,119 | 1,119 | 1,100 | 1,101 | 24,000 |
| 2001/07/24 | 1,066 | 1,090 | 1,065 | 1,090 | 19,000 |
| 2001/07/23 | 1,075 | 1,081 | 1,060 | 1,063 | 9,000 |
| 2001/07/19 | 1,068 | 1,075 | 1,068 | 1,075 | 8,000 |
| 2001/07/18 | 1,055 | 1,075 | 1,055 | 1,068 | 19,000 |
| 2001/07/17 | 1,062 | 1,064 | 1,062 | 1,064 | 4,000 |
| 2001/07/16 | 1,094 | 1,094 | 1,094 | 1,094 | 3,000 |
| 2001/07/13 | 1,092 | 1,092 | 1,055 | 1,055 | 4,000 |
| 2001/07/12 | 1,109 | 1,109 | 1,090 | 1,092 | 25,000 |
| 2001/07/11 | 1,055 | 1,055 | 1,050 | 1,050 | 3,000 |
| 2001/07/10 | 1,057 | 1,069 | 1,057 | 1,069 | 3,000 |
| 2001/07/09 | 1,055 | 1,097 | 1,055 | 1,060 | 9,000 |
| 2001/07/06 | 1,092 | 1,092 | 1,081 | 1,081 | 9,000 |
| 2001/07/05 | 1,090 | 1,109 | 1,090 | 1,100 | 8,000 |
| 2001/07/04 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 2001/07/03 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 2001/07/02 | 1,096 | 1,096 | 1,090 | 1,090 | 9,000 |
| 2001/06/29 | 1,106 | 1,112 | 1,097 | 1,097 | 17,000 |
| 2001/06/28 | 1,109 | 1,110 | 1,083 | 1,105 | 18,000 |
| 2001/06/27 | 1,100 | 1,100 | 1,082 | 1,100 | 8,000 |
| 2001/06/26 | 1,100 | 1,103 | 1,091 | 1,100 | 13,000 |
| 2001/06/25 | 1,090 | 1,103 | 1,083 | 1,095 | 29,000 |
| 2001/06/22 | 1,055 | 1,065 | 1,055 | 1,065 | 15,000 |
| 2001/06/21 | 1,100 | 1,100 | 1,055 | 1,055 | 6,000 |
| 2001/06/20 | 1,055 | 1,055 | 1,055 | 1,055 | 7,000 |
| 2001/06/19 | 1,080 | 1,104 | 1,080 | 1,100 | 8,000 |
| 2001/06/18 | 1,103 | 1,105 | 1,090 | 1,101 | 12,000 |
| 2001/06/15 | 1,105 | 1,113 | 1,103 | 1,113 | 21,000 |
| 2001/06/14 | 1,102 | 1,120 | 1,102 | 1,119 | 14,000 |
| 2001/06/13 | 1,108 | 1,119 | 1,106 | 1,113 | 15,000 |
| 2001/06/12 | 1,131 | 1,139 | 1,120 | 1,120 | 11,000 |
| 2001/06/11 | 1,141 | 1,141 | 1,140 | 1,140 | 7,000 |
| 2001/06/08 | 1,130 | 1,149 | 1,125 | 1,144 | 93,000 |
| 2001/06/07 | 1,109 | 1,123 | 1,109 | 1,123 | 13,000 |
| 2001/06/06 | 1,113 | 1,120 | 1,110 | 1,115 | 7,000 |
| 2001/06/05 | 1,117 | 1,128 | 1,110 | 1,119 | 20,000 |
| 2001/06/04 | 1,102 | 1,117 | 1,102 | 1,117 | 6,000 |
| 2001/06/01 | 1,100 | 1,105 | 1,100 | 1,100 | 18,000 |
| 2001/05/31 | 1,105 | 1,117 | 1,091 | 1,100 | 22,000 |
| 2001/05/30 | 1,119 | 1,120 | 1,107 | 1,107 | 5,000 |
| 2001/05/29 | 1,100 | 1,110 | 1,091 | 1,091 | 10,000 |
| 2001/05/28 | 1,100 | 1,100 | 1,095 | 1,099 | 12,000 |
| 2001/05/25 | 1,127 | 1,127 | 1,100 | 1,110 | 24,000 |
| 2001/05/24 | 1,114 | 1,120 | 1,111 | 1,111 | 31,000 |
| 2001/05/23 | 1,117 | 1,117 | 1,103 | 1,113 | 22,000 |
| 2001/05/22 | 1,116 | 1,129 | 1,116 | 1,116 | 10,000 |
| 2001/05/21 | 1,129 | 1,129 | 1,101 | 1,116 | 21,000 |
| 2001/05/18 | 1,095 | 1,129 | 1,094 | 1,129 | 43,000 |
| 2001/05/17 | 1,093 | 1,095 | 1,090 | 1,095 | 33,000 |
| 2001/05/16 | 1,092 | 1,095 | 1,076 | 1,085 | 48,000 |
| 2001/05/15 | 1,080 | 1,092 | 1,077 | 1,092 | 15,000 |
| 2001/05/14 | 1,095 | 1,095 | 1,074 | 1,074 | 9,000 |
| 2001/05/11 | 1,094 | 1,094 | 1,074 | 1,082 | 11,000 |
| 2001/05/10 | 1,085 | 1,093 | 1,067 | 1,067 | 7,000 |
| 2001/05/09 | 1,086 | 1,086 | 1,065 | 1,085 | 22,000 |
| 2001/05/08 | 1,098 | 1,098 | 1,086 | 1,086 | 11,000 |
| 2001/05/07 | 1,099 | 1,099 | 1,090 | 1,095 | 16,000 |
| 2001/05/02 | 1,100 | 1,100 | 1,080 | 1,098 | 18,000 |
| 2001/05/01 | 1,090 | 1,100 | 1,089 | 1,100 | 17,000 |
| 2001/04/27 | 1,094 | 1,094 | 1,077 | 1,077 | 21,000 |
| 2001/04/26 | 1,085 | 1,090 | 1,079 | 1,090 | 14,000 |
| 2001/04/25 | 1,086 | 1,090 | 1,079 | 1,079 | 23,000 |
| 2001/04/24 | 1,086 | 1,086 | 1,079 | 1,086 | 22,000 |
| 2001/04/23 | 1,081 | 1,100 | 1,080 | 1,087 | 37,000 |
| 2001/04/20 | 1,075 | 1,080 | 1,075 | 1,080 | 10,000 |
| 2001/04/19 | 1,079 | 1,080 | 1,071 | 1,080 | 9,000 |
| 2001/04/18 | 1,069 | 1,080 | 1,065 | 1,080 | 16,000 |
| 2001/04/17 | 1,060 | 1,070 | 1,058 | 1,070 | 13,000 |
| 2001/04/16 | 1,080 | 1,080 | 1,058 | 1,058 | 18,000 |
| 2001/04/13 | 1,085 | 1,085 | 1,070 | 1,070 | 13,000 |
| 2001/04/12 | 1,080 | 1,080 | 1,060 | 1,070 | 5,000 |
| 2001/04/11 | 1,066 | 1,075 | 1,060 | 1,075 | 22,000 |
| 2001/04/10 | 1,075 | 1,080 | 1,060 | 1,060 | 11,000 |
| 2001/04/09 | 1,078 | 1,080 | 1,075 | 1,075 | 8,000 |
| 2001/04/06 | 1,080 | 1,080 | 1,071 | 1,080 | 14,000 |
| 2001/04/05 | 1,065 | 1,088 | 1,065 | 1,079 | 20,000 |
| 2001/04/04 | 1,060 | 1,070 | 1,060 | 1,060 | 14,000 |
| 2001/04/03 | 1,065 | 1,065 | 1,060 | 1,060 | 10,000 |
| 2001/04/02 | 1,071 | 1,077 | 1,032 | 1,057 | 16,000 |
| 2001/03/30 | 1,071 | 1,129 | 1,071 | 1,071 | 14,000 |
| 2001/03/29 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2001/03/28 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 |
| 2001/03/27 | 1,140 | 1,140 | 1,091 | 1,091 | 16,000 |
| 2001/03/26 | 1,100 | 1,145 | 1,100 | 1,145 | 37,000 |
| 2001/03/23 | 1,099 | 1,099 | 1,060 | 1,090 | 13,000 |
| 2001/03/22 | 1,099 | 1,100 | 1,040 | 1,070 | 15,000 |
| 2001/03/21 | 1,024 | 1,101 | 1,024 | 1,101 | 18,000 |
| 2001/03/19 | 1,020 | 1,030 | 1,020 | 1,021 | 7,000 |
| 2001/03/16 | 1,010 | 1,044 | 1,010 | 1,014 | 20,000 |
| 2001/03/15 | 1,020 | 1,024 | 1,004 | 1,004 | 13,000 |
| 2001/03/14 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 |
| 2001/03/13 | 1,050 | 1,050 | 1,025 | 1,045 | 16,000 |
| 2001/03/12 | 1,050 | 1,050 | 1,042 | 1,050 | 21,000 |
| 2001/03/09 | 1,021 | 1,050 | 1,021 | 1,040 | 61,000 |
| 2001/03/08 | 1,030 | 1,030 | 1,015 | 1,020 | 34,000 |
| 2001/03/07 | 1,050 | 1,050 | 1,031 | 1,032 | 5,000 |
| 2001/03/06 | 1,025 | 1,030 | 1,025 | 1,025 | 6,000 |
| 2001/03/05 | 1,050 | 1,050 | 1,025 | 1,025 | 6,000 |
| 2001/03/02 | 1,061 | 1,061 | 1,030 | 1,030 | 15,000 |
| 2001/03/01 | 1,064 | 1,064 | 1,040 | 1,041 | 7,000 |
| 2001/02/28 | 1,069 | 1,069 | 1,052 | 1,068 | 9,000 |
| 2001/02/27 | 1,069 | 1,069 | 1,055 | 1,055 | 11,000 |
| 2001/02/26 | 1,056 | 1,056 | 1,054 | 1,055 | 6,000 |
| 2001/02/23 | 1,050 | 1,068 | 1,040 | 1,055 | 15,000 |
| 2001/02/22 | 1,041 | 1,042 | 1,030 | 1,030 | 18,000 |
| 2001/02/21 | 1,059 | 1,059 | 1,050 | 1,059 | 4,000 |
| 2001/02/20 | 1,050 | 1,066 | 1,050 | 1,059 | 29,000 |
| 2001/02/19 | 1,037 | 1,050 | 1,037 | 1,049 | 8,000 |
| 2001/02/16 | 1,040 | 1,050 | 1,035 | 1,035 | 33,000 |
| 2001/02/15 | 1,053 | 1,080 | 1,031 | 1,031 | 31,000 |
| 2001/02/14 | 1,072 | 1,082 | 1,053 | 1,053 | 9,000 |
| 2001/02/13 | 1,023 | 1,051 | 1,022 | 1,051 | 13,000 |
| 2001/02/09 | 1,031 | 1,034 | 1,020 | 1,022 | 56,000 |
| 2001/02/08 | 1,065 | 1,065 | 1,025 | 1,050 | 11,000 |
| 2001/02/07 | 1,098 | 1,098 | 1,081 | 1,081 | 3,000 |
| 2001/02/06 | 1,080 | 1,100 | 1,080 | 1,099 | 15,000 |
| 2001/02/05 | 1,104 | 1,115 | 1,100 | 1,100 | 10,000 |
| 2001/02/02 | 1,115 | 1,125 | 1,100 | 1,100 | 15,000 |
| 2001/02/01 | 1,135 | 1,135 | 1,111 | 1,132 | 22,000 |
| 2001/01/31 | 1,119 | 1,132 | 1,115 | 1,115 | 16,000 |
| 2001/01/30 | 1,141 | 1,141 | 1,114 | 1,116 | 19,000 |
| 2001/01/29 | 1,150 | 1,150 | 1,120 | 1,121 | 30,000 |
| 2001/01/26 | 1,100 | 1,115 | 1,080 | 1,115 | 21,000 |
| 2001/01/25 | 1,090 | 1,100 | 1,071 | 1,100 | 19,000 |
| 2001/01/24 | 1,089 | 1,090 | 1,065 | 1,068 | 6,000 |
| 2001/01/23 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
| 2001/01/22 | 1,086 | 1,086 | 1,070 | 1,080 | 11,000 |
| 2001/01/19 | 1,090 | 1,100 | 1,081 | 1,081 | 17,000 |
| 2001/01/18 | 1,090 | 1,100 | 1,070 | 1,100 | 46,000 |
| 2001/01/17 | 1,050 | 1,195 | 1,048 | 1,100 | 131,000 |
| 2001/01/16 | 1,050 | 1,050 | 1,040 | 1,048 | 4,000 |
| 2001/01/15 | 1,034 | 1,039 | 1,020 | 1,020 | 3,000 |
| 2001/01/12 | 1,012 | 1,034 | 1,012 | 1,034 | 10,000 |
| 2001/01/11 | 1,010 | 1,046 | 1,010 | 1,011 | 11,000 |
| 2001/01/10 | 1,000 | 1,000 | 991 | 1,000 | 73,000 |
| 2001/01/09 | 1,004 | 1,014 | 1,000 | 1,000 | 11,000 |
| 2001/01/05 | 1,041 | 1,049 | 1,000 | 1,004 | 14,000 |
| 2001/01/04 | 1,080 | 1,080 | 1,021 | 1,021 | 9,000 |