日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 915 916 906 915 11,000
2002/12/27 909 921 899 915 26,000
2002/12/26 877 889 877 889 16,000
2002/12/25 885 888 862 876 83,000
2002/12/24 862 874 854 874 63,000
2002/12/20 854 870 854 862 50,000
2002/12/19 870 870 823 854 83,000
2002/12/18 892 899 861 890 68,000
2002/12/17 891 893 881 892 33,000
2002/12/16 900 900 889 891 36,000
2002/12/13 906 907 890 901 100,000
2002/12/12 928 928 906 906 82,000
2002/12/11 907 918 907 918 50,000
2002/12/10 900 908 898 908 43,000
2002/12/09 905 906 890 902 24,000
2002/12/06 907 907 900 905 19,000
2002/12/05 918 918 902 906 13,000
2002/12/04 913 913 895 912 32,000
2002/12/03 925 925 906 912 19,000
2002/12/02 950 950 921 925 23,000
2002/11/29 935 950 930 950 58,000
2002/11/28 959 959 935 935 25,000
2002/11/27 889 938 889 929 60,000
2002/11/26 945 960 870 879 96,000
2002/11/25 955 960 949 960 55,000
2002/11/22 945 947 942 946 33,000
2002/11/21 952 952 944 944 20,000
2002/11/20 955 955 943 952 76,000
2002/11/19 965 965 950 955 27,000
2002/11/18 970 970 964 966 25,000
2002/11/15 970 970 959 966 284,000
2002/11/14 971 975 964 970 18,000
2002/11/13 975 976 968 971 20,000
2002/11/12 970 975 965 975 46,000
2002/11/11 977 977 963 970 36,000
2002/11/08 990 990 976 980 33,000
2002/11/07 993 994 990 994 16,000
2002/11/06 998 998 989 993 38,000
2002/11/05 979 988 979 988 42,000
2002/11/01 984 988 968 979 68,000
2002/10/31 990 990 981 984 25,000
2002/10/30 992 993 987 993 25,000
2002/10/29 987 992 987 991 23,000
2002/10/28 1,000 1,000 990 997 23,000
2002/10/25 996 999 980 999 32,000
2002/10/24 996 997 988 997 19,000
2002/10/23 994 996 980 996 37,000
2002/10/22 1,000 1,000 991 994 12,000
2002/10/21 1,005 1,005 1,000 1,000 28,000
2002/10/18 1,006 1,006 1,001 1,005 15,000
2002/10/17 1,010 1,010 1,003 1,006 20,000
2002/10/16 1,000 1,010 999 1,010 18,000
2002/10/15 1,000 1,000 993 1,000 24,000
2002/10/11 991 1,000 990 1,000 20,000
2002/10/10 1,000 1,000 987 991 20,000
2002/10/09 981 1,000 981 1,000 23,000
2002/10/08 1,000 1,001 1,000 1,001 28,000
2002/10/07 1,006 1,006 999 1,000 34,000
2002/10/04 1,015 1,015 1,006 1,015 21,000
2002/10/03 1,015 1,019 1,007 1,014 21,000
2002/10/02 1,019 1,019 1,006 1,014 18,000
2002/10/01 1,021 1,021 1,007 1,019 28,000
2002/09/30 1,023 1,023 1,020 1,023 13,000
2002/09/27 1,024 1,024 1,005 1,020 37,000
2002/09/26 1,021 1,025 1,020 1,024 18,000
2002/09/25 1,029 1,030 1,013 1,020 26,000
2002/09/24 1,030 1,038 1,027 1,038 44,000
2002/09/20 1,028 1,030 1,027 1,030 28,000
2002/09/19 1,017 1,030 1,017 1,028 42,000
2002/09/18 1,021 1,021 1,000 1,017 21,000
2002/09/17 1,001 1,022 1,001 1,022 34,000
2002/09/13 971 1,001 971 1,000 103,000
2002/09/12 1,014 1,015 1,001 1,001 31,000
2002/09/11 1,009 1,012 1,009 1,012 14,000
2002/09/10 1,004 1,011 1,004 1,009 23,000
2002/09/09 1,000 1,001 1,000 1,001 3,000
2002/09/06 1,003 1,003 994 1,000 40,000
2002/09/05 1,010 1,010 1,001 1,003 22,000
2002/09/04 1,001 1,010 1,001 1,010 21,000
2002/09/03 1,020 1,020 1,000 1,003 21,000
2002/09/02 1,006 1,006 1,000 1,000 20,000
2002/08/30 1,007 1,010 1,005 1,005 16,000
2002/08/29 1,015 1,015 1,004 1,006 21,000
2002/08/28 1,027 1,027 1,010 1,015 14,000
2002/08/27 1,025 1,025 1,012 1,016 14,000
2002/08/26 1,020 1,024 1,003 1,024 30,000
2002/08/23 1,020 1,020 1,015 1,015 13,000
2002/08/22 1,015 1,018 1,008 1,018 18,000
2002/08/21 1,010 1,015 1,007 1,015 39,000
2002/08/20 1,021 1,021 1,010 1,010 11,000
2002/08/19 1,028 1,028 1,011 1,019 11,000
2002/08/16 1,035 1,035 1,020 1,029 13,000
2002/08/15 1,031 1,035 1,018 1,018 18,000
2002/08/14 1,020 1,030 1,020 1,030 5,000
2002/08/13 1,010 1,022 1,010 1,020 7,000
2002/08/12 1,019 1,020 1,012 1,013 11,000
2002/08/09 1,014 1,030 1,003 1,018 26,000
2002/08/08 1,002 1,002 999 1,002 18,000
2002/08/07 1,005 1,011 1,002 1,002 17,000
2002/08/06 1,010 1,015 1,001 1,001 20,000
2002/08/05 1,015 1,015 1,000 1,012 16,000
2002/08/02 1,007 1,017 1,007 1,015 11,000
2002/08/01 999 1,007 999 1,007 4,000
2002/07/31 1,017 1,017 1,006 1,007 8,000
2002/07/30 991 1,020 991 1,018 17,000
2002/07/29 1,001 1,001 991 991 33,000
2002/07/26 1,047 1,047 1,000 1,000 29,000
2002/07/25 1,050 1,050 1,010 1,029 27,000
2002/07/24 1,017 1,024 1,010 1,010 22,000
2002/07/23 1,022 1,022 1,013 1,021 12,000
2002/07/22 1,004 1,023 982 1,022 36,000
2002/07/19 1,015 1,015 1,003 1,003 20,000
2002/07/18 1,021 1,023 1,015 1,015 18,000
2002/07/17 1,013 1,016 1,010 1,013 15,000
2002/07/16 1,032 1,032 1,013 1,013 17,000
2002/07/15 1,030 1,035 1,030 1,034 10,000
2002/07/12 1,069 1,069 1,024 1,024 34,000
2002/07/11 1,050 1,052 1,040 1,052 19,000
2002/07/10 1,068 1,068 1,052 1,053 16,000
2002/07/09 1,052 1,068 1,052 1,068 3,000
2002/07/08 1,070 1,070 1,052 1,052 18,000
2002/07/05 1,064 1,064 1,064 1,064 4,000
2002/07/04 1,068 1,069 1,060 1,064 11,000
2002/07/03 1,060 1,070 1,060 1,070 36,000
2002/07/02 1,040 1,090 1,035 1,059 76,000
2002/07/01 1,034 1,035 1,011 1,030 17,000
2002/06/28 1,034 1,034 1,015 1,015 19,000
2002/06/27 1,035 1,040 1,010 1,010 19,000
2002/06/26 1,012 1,027 1,010 1,027 10,000
2002/06/25 1,036 1,037 1,035 1,037 9,000
2002/06/24 1,013 1,016 1,013 1,016 5,000
2002/06/21 1,010 1,010 1,001 1,009 13,000
2002/06/20 1,010 1,012 1,003 1,012 8,000
2002/06/19 1,016 1,027 1,011 1,013 16,000
2002/06/18 1,014 1,026 1,014 1,016 11,000
2002/06/17 1,031 1,031 1,012 1,013 15,000
2002/06/14 1,021 1,039 1,021 1,039 98,000
2002/06/13 1,067 1,067 1,060 1,061 12,000
2002/06/12 1,064 1,067 1,060 1,067 10,000
2002/06/11 1,063 1,063 1,063 1,063 1,000
2002/06/10 1,063 1,063 1,061 1,061 5,000
2002/06/07 1,070 1,070 1,063 1,063 8,000
2002/06/06 1,060 1,062 1,050 1,050 24,000
2002/06/05 1,061 1,078 1,061 1,077 13,000
2002/06/04 1,087 1,087 1,047 1,059 24,000
2002/06/03 1,085 1,088 1,084 1,088 13,000
2002/05/31 1,088 1,090 1,088 1,088 12,000
2002/05/30 1,079 1,088 1,075 1,088 25,000
2002/05/29 1,096 1,099 1,086 1,099 35,000
2002/05/28 1,067 1,098 1,064 1,098 42,000
2002/05/27 1,066 1,066 1,059 1,066 23,000
2002/05/24 1,068 1,068 1,061 1,066 20,000
2002/05/23 1,049 1,057 1,041 1,057 34,000
2002/05/22 1,050 1,050 1,050 1,050 5,000
2002/05/21 1,048 1,050 1,041 1,041 26,000
2002/05/20 1,048 1,049 1,046 1,049 23,000
2002/05/17 1,040 1,040 1,036 1,040 19,000
2002/05/16 1,039 1,040 1,038 1,040 14,000
2002/05/15 1,038 1,040 1,030 1,030 18,000
2002/05/14 1,040 1,040 1,035 1,035 11,000
2002/05/13 1,042 1,042 1,021 1,032 25,000
2002/05/10 1,045 1,045 1,031 1,043 21,000
2002/05/09 1,037 1,037 1,032 1,032 17,000
2002/05/08 1,037 1,039 1,031 1,031 19,000
2002/05/07 1,036 1,036 1,031 1,036 9,000
2002/05/02 1,030 1,036 1,030 1,036 9,000
2002/05/01 1,026 1,040 1,026 1,040 7,000
2002/04/30 1,035 1,035 1,024 1,027 16,000
2002/04/26 1,040 1,040 1,031 1,036 22,000
2002/04/25 1,037 1,040 1,037 1,040 10,000
2002/04/24 1,047 1,047 1,034 1,034 9,000
2002/04/23 1,050 1,050 1,041 1,047 15,000
2002/04/22 1,045 1,050 1,040 1,050 18,000
2002/04/19 1,036 1,040 1,035 1,040 19,000
2002/04/18 1,056 1,056 1,039 1,039 22,000
2002/04/17 1,057 1,057 1,050 1,057 10,000
2002/04/16 1,047 1,057 1,047 1,057 13,000
2002/04/15 1,042 1,047 1,033 1,047 9,000
2002/04/12 1,035 1,042 1,031 1,042 15,000
2002/04/11 1,032 1,035 1,032 1,034 5,000
2002/04/10 1,032 1,048 1,032 1,034 22,000
2002/04/09 1,053 1,055 1,043 1,043 11,000
2002/04/08 1,062 1,062 1,055 1,055 5,000
2002/04/05 1,063 1,063 1,052 1,063 8,000
2002/04/04 1,059 1,064 1,059 1,060 13,000
2002/04/03 1,060 1,063 1,051 1,063 12,000
2002/04/02 1,066 1,066 1,031 1,050 10,000
2002/04/01 1,035 1,068 1,035 1,068 8,000
2002/03/29 1,065 1,065 1,032 1,032 12,000
2002/03/28 1,065 1,065 1,061 1,064 15,000
2002/03/27 1,040 1,050 1,037 1,050 13,000
2002/03/26 1,070 1,070 1,010 1,040 33,000
2002/03/25 1,075 1,075 1,060 1,071 31,000
2002/03/22 1,053 1,057 1,053 1,057 16,000
2002/03/20 1,046 1,057 1,042 1,057 27,000
2002/03/19 1,055 1,055 1,045 1,054 15,000
2002/03/18 1,057 1,057 1,050 1,050 12,000
2002/03/15 1,034 1,056 1,033 1,056 21,000
2002/03/14 1,031 1,033 1,030 1,030 47,000
2002/03/13 1,031 1,035 1,031 1,033 50,000
2002/03/12 1,035 1,035 1,031 1,031 48,000
2002/03/11 1,034 1,038 1,032 1,035 15,000
2002/03/08 1,036 1,040 1,031 1,032 83,000
2002/03/07 1,040 1,040 1,031 1,031 27,000
2002/03/06 1,020 1,040 1,020 1,040 17,000
2002/03/05 1,040 1,049 1,037 1,037 13,000
2002/03/04 1,045 1,059 1,040 1,059 39,000
2002/03/01 1,044 1,045 1,035 1,040 36,000
2002/02/28 1,032 1,045 1,031 1,032 38,000
2002/02/27 1,044 1,045 1,037 1,045 49,000
2002/02/26 1,040 1,040 1,030 1,038 20,000
2002/02/25 1,045 1,045 1,031 1,031 32,000
2002/02/22 1,035 1,035 1,030 1,032 26,000
2002/02/21 1,030 1,032 1,030 1,032 30,000
2002/02/20 1,026 1,030 1,025 1,029 18,000
2002/02/19 1,030 1,031 1,020 1,025 33,000
2002/02/18 1,031 1,035 1,030 1,031 28,000
2002/02/15 1,046 1,046 1,030 1,031 22,000
2002/02/14 1,040 1,050 1,039 1,046 17,000
2002/02/13 1,031 1,040 1,031 1,036 25,000
2002/02/12 1,040 1,040 1,029 1,030 21,000
2002/02/08 1,046 1,046 1,030 1,040 29,000
2002/02/07 1,044 1,045 1,040 1,045 14,000
2002/02/06 1,037 1,044 1,035 1,044 16,000
2002/02/05 1,060 1,060 1,038 1,053 16,000
2002/02/04 1,062 1,062 1,061 1,061 7,000
2002/02/01 1,063 1,063 1,061 1,061 10,000
2002/01/31 1,067 1,070 1,062 1,062 16,000
2002/01/30 1,040 1,067 1,040 1,067 12,000
2002/01/29 1,060 1,060 1,040 1,060 8,000
2002/01/28 1,075 1,075 1,050 1,060 19,000
2002/01/25 1,070 1,070 1,057 1,070 15,000
2002/01/24 1,067 1,067 1,052 1,053 12,000
2002/01/23 1,067 1,069 1,060 1,068 14,000
2002/01/22 1,055 1,067 1,055 1,067 22,000
2002/01/21 1,021 1,075 1,021 1,075 22,000
2002/01/18 1,011 1,019 1,011 1,019 3,000
2002/01/17 1,000 1,029 1,000 1,026 6,000
2002/01/16 1,014 1,015 1,005 1,005 7,000
2002/01/15 1,008 1,025 1,007 1,013 12,000
2002/01/11 1,058 1,058 1,000 1,007 38,000
2002/01/10 1,036 1,042 1,016 1,042 16,000
2002/01/09 1,050 1,054 1,035 1,054 12,000
2002/01/08 1,075 1,075 1,041 1,050 9,000
2002/01/07 1,068 1,069 1,059 1,059 4,000
2002/01/04 1,060 1,068 1,060 1,068 5,000

このページの先頭へ