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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,097 | 1,102 | 1,097 | 1,102 | 14,000 |
| 2003/12/29 | 1,097 | 1,097 | 1,081 | 1,097 | 13,000 |
| 2003/12/26 | 1,097 | 1,097 | 1,096 | 1,097 | 11,000 |
| 2003/12/25 | 1,095 | 1,097 | 1,080 | 1,097 | 43,000 |
| 2003/12/24 | 1,104 | 1,104 | 1,076 | 1,080 | 16,000 |
| 2003/12/22 | 1,102 | 1,104 | 1,101 | 1,104 | 24,000 |
| 2003/12/19 | 1,104 | 1,106 | 1,086 | 1,102 | 24,000 |
| 2003/12/18 | 1,106 | 1,106 | 1,086 | 1,104 | 14,000 |
| 2003/12/17 | 1,108 | 1,108 | 1,086 | 1,106 | 11,000 |
| 2003/12/16 | 1,128 | 1,128 | 1,099 | 1,108 | 14,000 |
| 2003/12/15 | 1,120 | 1,131 | 1,120 | 1,128 | 29,000 |
| 2003/12/12 | 1,118 | 1,120 | 1,101 | 1,120 | 81,000 |
| 2003/12/11 | 1,092 | 1,100 | 1,072 | 1,100 | 8,000 |
| 2003/12/10 | 1,090 | 1,092 | 1,085 | 1,092 | 12,000 |
| 2003/12/09 | 1,080 | 1,089 | 1,080 | 1,089 | 7,000 |
| 2003/12/08 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 |
| 2003/12/05 | 1,066 | 1,066 | 1,048 | 1,048 | 15,000 |
| 2003/12/04 | 1,066 | 1,067 | 1,066 | 1,066 | 11,000 |
| 2003/12/03 | 1,062 | 1,066 | 1,051 | 1,066 | 18,000 |
| 2003/12/02 | 1,061 | 1,070 | 1,059 | 1,065 | 23,000 |
| 2003/12/01 | 1,057 | 1,061 | 1,050 | 1,061 | 17,000 |
| 2003/11/28 | 1,074 | 1,074 | 1,052 | 1,060 | 19,000 |
| 2003/11/27 | 1,075 | 1,080 | 1,074 | 1,074 | 15,000 |
| 2003/11/26 | 1,079 | 1,090 | 1,075 | 1,075 | 15,000 |
| 2003/11/25 | 1,080 | 1,080 | 1,070 | 1,079 | 13,000 |
| 2003/11/21 | 1,072 | 1,080 | 1,070 | 1,080 | 19,000 |
| 2003/11/20 | 1,046 | 1,074 | 1,046 | 1,072 | 22,000 |
| 2003/11/19 | 1,066 | 1,066 | 1,046 | 1,066 | 7,000 |
| 2003/11/18 | 1,068 | 1,068 | 1,045 | 1,066 | 16,000 |
| 2003/11/17 | 1,078 | 1,078 | 1,060 | 1,068 | 19,000 |
| 2003/11/14 | 1,076 | 1,090 | 1,076 | 1,078 | 39,000 |
| 2003/11/13 | 1,074 | 1,079 | 1,054 | 1,075 | 19,000 |
| 2003/11/12 | 1,072 | 1,074 | 1,069 | 1,074 | 13,000 |
| 2003/11/11 | 1,072 | 1,072 | 1,051 | 1,072 | 21,000 |
| 2003/11/10 | 1,072 | 1,072 | 1,070 | 1,072 | 12,000 |
| 2003/11/07 | 1,085 | 1,085 | 1,067 | 1,071 | 19,000 |
| 2003/11/06 | 1,090 | 1,090 | 1,066 | 1,085 | 18,000 |
| 2003/11/05 | 1,100 | 1,101 | 1,080 | 1,090 | 29,000 |
| 2003/11/04 | 1,100 | 1,110 | 1,100 | 1,110 | 16,000 |
| 2003/10/31 | 1,107 | 1,107 | 1,100 | 1,104 | 15,000 |
| 2003/10/30 | 1,111 | 1,113 | 1,100 | 1,107 | 11,000 |
| 2003/10/29 | 1,115 | 1,115 | 1,110 | 1,111 | 10,000 |
| 2003/10/28 | 1,115 | 1,116 | 1,100 | 1,115 | 17,000 |
| 2003/10/27 | 1,107 | 1,115 | 1,107 | 1,115 | 14,000 |
| 2003/10/24 | 1,106 | 1,110 | 1,105 | 1,107 | 30,000 |
| 2003/10/23 | 1,120 | 1,120 | 1,106 | 1,106 | 29,000 |
| 2003/10/22 | 1,135 | 1,136 | 1,120 | 1,120 | 48,000 |
| 2003/10/21 | 1,140 | 1,145 | 1,135 | 1,135 | 30,000 |
| 2003/10/20 | 1,140 | 1,140 | 1,137 | 1,140 | 14,000 |
| 2003/10/17 | 1,143 | 1,143 | 1,136 | 1,140 | 14,000 |
| 2003/10/16 | 1,145 | 1,146 | 1,140 | 1,144 | 13,000 |
| 2003/10/15 | 1,147 | 1,147 | 1,145 | 1,145 | 10,000 |
| 2003/10/14 | 1,150 | 1,150 | 1,133 | 1,147 | 10,000 |
| 2003/10/10 | 1,145 | 1,150 | 1,143 | 1,150 | 34,000 |
| 2003/10/09 | 1,130 | 1,144 | 1,122 | 1,137 | 24,000 |
| 2003/10/08 | 1,123 | 1,140 | 1,123 | 1,129 | 35,000 |
| 2003/10/07 | 1,149 | 1,149 | 1,122 | 1,122 | 17,000 |
| 2003/10/06 | 1,151 | 1,151 | 1,116 | 1,149 | 22,000 |
| 2003/10/03 | 1,148 | 1,158 | 1,148 | 1,151 | 31,000 |
| 2003/10/02 | 1,141 | 1,141 | 1,131 | 1,141 | 14,000 |
| 2003/10/01 | 1,118 | 1,130 | 1,118 | 1,130 | 17,000 |
| 2003/09/30 | 1,131 | 1,132 | 1,111 | 1,111 | 12,000 |
| 2003/09/29 | 1,138 | 1,141 | 1,118 | 1,131 | 10,000 |
| 2003/09/26 | 1,150 | 1,151 | 1,130 | 1,140 | 24,000 |
| 2003/09/25 | 1,138 | 1,150 | 1,125 | 1,150 | 25,000 |
| 2003/09/24 | 1,151 | 1,152 | 1,146 | 1,150 | 48,000 |
| 2003/09/22 | 1,151 | 1,152 | 1,149 | 1,152 | 31,000 |
| 2003/09/19 | 1,151 | 1,155 | 1,150 | 1,151 | 31,000 |
| 2003/09/18 | 1,155 | 1,155 | 1,146 | 1,146 | 21,000 |
| 2003/09/17 | 1,140 | 1,158 | 1,140 | 1,156 | 19,000 |
| 2003/09/16 | 1,160 | 1,160 | 1,140 | 1,160 | 8,000 |
| 2003/09/12 | 1,157 | 1,157 | 1,148 | 1,154 | 67,000 |
| 2003/09/11 | 1,159 | 1,159 | 1,142 | 1,150 | 11,000 |
| 2003/09/10 | 1,161 | 1,161 | 1,142 | 1,159 | 13,000 |
| 2003/09/09 | 1,164 | 1,164 | 1,155 | 1,161 | 19,000 |
| 2003/09/08 | 1,164 | 1,165 | 1,162 | 1,163 | 15,000 |
| 2003/09/05 | 1,163 | 1,169 | 1,161 | 1,163 | 23,000 |
| 2003/09/04 | 1,162 | 1,165 | 1,150 | 1,163 | 29,000 |
| 2003/09/03 | 1,151 | 1,163 | 1,151 | 1,162 | 11,000 |
| 2003/09/02 | 1,151 | 1,151 | 1,150 | 1,151 | 9,000 |
| 2003/09/01 | 1,154 | 1,168 | 1,150 | 1,165 | 7,000 |
| 2003/08/29 | 1,140 | 1,145 | 1,132 | 1,142 | 15,000 |
| 2003/08/28 | 1,145 | 1,146 | 1,140 | 1,140 | 16,000 |
| 2003/08/27 | 1,133 | 1,134 | 1,133 | 1,134 | 12,000 |
| 2003/08/26 | 1,140 | 1,140 | 1,131 | 1,133 | 12,000 |
| 2003/08/25 | 1,138 | 1,143 | 1,136 | 1,141 | 15,000 |
| 2003/08/22 | 1,135 | 1,135 | 1,132 | 1,132 | 13,000 |
| 2003/08/21 | 1,133 | 1,137 | 1,133 | 1,134 | 14,000 |
| 2003/08/20 | 1,137 | 1,137 | 1,120 | 1,133 | 13,000 |
| 2003/08/19 | 1,138 | 1,138 | 1,128 | 1,136 | 8,000 |
| 2003/08/18 | 1,133 | 1,139 | 1,133 | 1,138 | 7,000 |
| 2003/08/15 | 1,132 | 1,132 | 1,130 | 1,132 | 6,000 |
| 2003/08/14 | 1,135 | 1,140 | 1,131 | 1,132 | 16,000 |
| 2003/08/13 | 1,138 | 1,138 | 1,137 | 1,138 | 12,000 |
| 2003/08/12 | 1,138 | 1,148 | 1,138 | 1,138 | 43,000 |
| 2003/08/11 | 1,133 | 1,138 | 1,133 | 1,138 | 12,000 |
| 2003/08/08 | 1,133 | 1,133 | 1,123 | 1,133 | 13,000 |
| 2003/08/07 | 1,139 | 1,139 | 1,133 | 1,133 | 9,000 |
| 2003/08/06 | 1,133 | 1,140 | 1,133 | 1,139 | 28,000 |
| 2003/08/05 | 1,135 | 1,135 | 1,130 | 1,132 | 15,000 |
| 2003/08/04 | 1,131 | 1,135 | 1,130 | 1,134 | 12,000 |
| 2003/08/01 | 1,125 | 1,136 | 1,125 | 1,130 | 40,000 |
| 2003/07/31 | 1,119 | 1,123 | 1,119 | 1,121 | 12,000 |
| 2003/07/30 | 1,125 | 1,125 | 1,111 | 1,118 | 13,000 |
| 2003/07/29 | 1,126 | 1,127 | 1,119 | 1,125 | 30,000 |
| 2003/07/28 | 1,120 | 1,126 | 1,104 | 1,126 | 22,000 |
| 2003/07/25 | 1,140 | 1,140 | 1,104 | 1,104 | 51,000 |
| 2003/07/24 | 1,100 | 1,100 | 1,097 | 1,100 | 24,000 |
| 2003/07/23 | 1,096 | 1,100 | 1,085 | 1,099 | 21,000 |
| 2003/07/22 | 1,096 | 1,096 | 1,075 | 1,076 | 28,000 |
| 2003/07/18 | 1,100 | 1,100 | 1,095 | 1,095 | 14,000 |
| 2003/07/17 | 1,100 | 1,100 | 1,080 | 1,095 | 25,000 |
| 2003/07/16 | 1,086 | 1,100 | 1,082 | 1,100 | 41,000 |
| 2003/07/15 | 1,082 | 1,087 | 1,077 | 1,085 | 25,000 |
| 2003/07/14 | 1,072 | 1,082 | 1,061 | 1,082 | 37,000 |
| 2003/07/11 | 1,077 | 1,077 | 1,071 | 1,072 | 19,000 |
| 2003/07/10 | 1,095 | 1,095 | 1,075 | 1,080 | 38,000 |
| 2003/07/09 | 1,051 | 1,055 | 1,048 | 1,055 | 29,000 |
| 2003/07/08 | 1,050 | 1,050 | 1,043 | 1,050 | 11,000 |
| 2003/07/07 | 1,059 | 1,059 | 1,046 | 1,050 | 17,000 |
| 2003/07/04 | 1,058 | 1,058 | 1,045 | 1,057 | 18,000 |
| 2003/07/03 | 1,045 | 1,070 | 1,045 | 1,058 | 27,000 |
| 2003/07/02 | 1,021 | 1,037 | 1,021 | 1,037 | 18,000 |
| 2003/07/01 | 1,018 | 1,025 | 1,018 | 1,020 | 13,000 |
| 2003/06/30 | 1,029 | 1,030 | 1,012 | 1,012 | 22,000 |
| 2003/06/27 | 1,038 | 1,038 | 1,022 | 1,026 | 13,000 |
| 2003/06/26 | 1,043 | 1,043 | 1,020 | 1,024 | 15,000 |
| 2003/06/25 | 1,044 | 1,045 | 1,040 | 1,040 | 10,000 |
| 2003/06/24 | 1,060 | 1,060 | 1,041 | 1,041 | 7,000 |
| 2003/06/23 | 1,043 | 1,044 | 1,043 | 1,044 | 4,000 |
| 2003/06/20 | 1,044 | 1,044 | 1,035 | 1,044 | 12,000 |
| 2003/06/19 | 1,044 | 1,045 | 1,040 | 1,044 | 10,000 |
| 2003/06/18 | 1,048 | 1,048 | 1,042 | 1,044 | 5,000 |
| 2003/06/17 | 1,045 | 1,045 | 1,039 | 1,045 | 12,000 |
| 2003/06/16 | 1,060 | 1,060 | 1,035 | 1,053 | 15,000 |
| 2003/06/13 | 1,068 | 1,068 | 1,060 | 1,060 | 61,000 |
| 2003/06/12 | 1,046 | 1,066 | 1,046 | 1,048 | 18,000 |
| 2003/06/11 | 1,046 | 1,046 | 1,027 | 1,039 | 19,000 |
| 2003/06/10 | 1,045 | 1,048 | 1,045 | 1,045 | 19,000 |
| 2003/06/09 | 1,045 | 1,045 | 1,040 | 1,045 | 9,000 |
| 2003/06/06 | 1,032 | 1,047 | 1,032 | 1,045 | 11,000 |
| 2003/06/05 | 1,039 | 1,050 | 1,030 | 1,047 | 67,000 |
| 2003/06/04 | 1,059 | 1,060 | 1,039 | 1,050 | 36,000 |
| 2003/06/03 | 1,051 | 1,055 | 1,051 | 1,055 | 16,000 |
| 2003/06/02 | 1,060 | 1,060 | 1,045 | 1,045 | 11,000 |
| 2003/05/30 | 1,065 | 1,065 | 1,043 | 1,043 | 13,000 |
| 2003/05/29 | 1,056 | 1,065 | 1,049 | 1,065 | 23,000 |
| 2003/05/28 | 1,060 | 1,061 | 1,050 | 1,050 | 21,000 |
| 2003/05/27 | 1,058 | 1,060 | 1,045 | 1,060 | 16,000 |
| 2003/05/26 | 1,057 | 1,058 | 1,055 | 1,058 | 10,000 |
| 2003/05/23 | 1,058 | 1,060 | 1,058 | 1,060 | 26,000 |
| 2003/05/22 | 1,058 | 1,058 | 1,058 | 1,058 | 4,000 |
| 2003/05/21 | 1,059 | 1,061 | 1,054 | 1,060 | 7,000 |
| 2003/05/20 | 1,065 | 1,065 | 1,052 | 1,060 | 9,000 |
| 2003/05/19 | 1,077 | 1,077 | 1,063 | 1,069 | 11,000 |
| 2003/05/16 | 1,078 | 1,078 | 1,070 | 1,073 | 16,000 |
| 2003/05/15 | 1,077 | 1,079 | 1,071 | 1,077 | 16,000 |
| 2003/05/14 | 1,075 | 1,077 | 1,070 | 1,077 | 13,000 |
| 2003/05/13 | 1,074 | 1,075 | 1,060 | 1,074 | 14,000 |
| 2003/05/12 | 1,080 | 1,080 | 1,061 | 1,078 | 24,000 |
| 2003/05/09 | 1,073 | 1,080 | 1,073 | 1,080 | 23,000 |
| 2003/05/08 | 1,080 | 1,080 | 1,071 | 1,071 | 11,000 |
| 2003/05/07 | 1,076 | 1,079 | 1,076 | 1,079 | 6,000 |
| 2003/05/06 | 1,075 | 1,076 | 1,070 | 1,076 | 13,000 |
| 2003/05/02 | 1,076 | 1,076 | 1,069 | 1,075 | 14,000 |
| 2003/05/01 | 1,070 | 1,076 | 1,070 | 1,076 | 13,000 |
| 2003/04/30 | 1,069 | 1,076 | 1,066 | 1,070 | 29,000 |
| 2003/04/28 | 1,074 | 1,074 | 1,050 | 1,070 | 35,000 |
| 2003/04/25 | 1,076 | 1,078 | 1,061 | 1,074 | 31,000 |
| 2003/04/24 | 1,078 | 1,080 | 1,060 | 1,075 | 27,000 |
| 2003/04/23 | 1,070 | 1,078 | 1,070 | 1,078 | 9,000 |
| 2003/04/22 | 1,076 | 1,076 | 1,061 | 1,070 | 17,000 |
| 2003/04/21 | 1,068 | 1,077 | 1,068 | 1,076 | 23,000 |
| 2003/04/18 | 1,068 | 1,068 | 1,057 | 1,057 | 7,000 |
| 2003/04/17 | 1,078 | 1,078 | 1,069 | 1,069 | 15,000 |
| 2003/04/16 | 1,070 | 1,079 | 1,069 | 1,078 | 23,000 |
| 2003/04/15 | 1,070 | 1,080 | 1,069 | 1,069 | 37,000 |
| 2003/04/14 | 1,070 | 1,070 | 1,062 | 1,069 | 20,000 |
| 2003/04/11 | 1,068 | 1,069 | 1,060 | 1,069 | 35,000 |
| 2003/04/10 | 1,068 | 1,068 | 1,060 | 1,068 | 16,000 |
| 2003/04/09 | 1,060 | 1,068 | 1,060 | 1,068 | 16,000 |
| 2003/04/08 | 1,067 | 1,068 | 1,058 | 1,068 | 10,000 |
| 2003/04/07 | 1,068 | 1,070 | 1,046 | 1,070 | 19,000 |
| 2003/04/04 | 1,073 | 1,073 | 1,063 | 1,068 | 23,000 |
| 2003/04/03 | 1,073 | 1,073 | 1,069 | 1,073 | 10,000 |
| 2003/04/02 | 1,062 | 1,073 | 1,062 | 1,073 | 21,000 |
| 2003/04/01 | 1,072 | 1,072 | 1,052 | 1,061 | 9,000 |
| 2003/03/31 | 1,084 | 1,084 | 1,045 | 1,074 | 8,000 |
| 2003/03/28 | 1,090 | 1,090 | 1,080 | 1,085 | 30,000 |
| 2003/03/27 | 1,080 | 1,084 | 1,070 | 1,080 | 25,000 |
| 2003/03/26 | 1,065 | 1,080 | 1,064 | 1,080 | 36,000 |
| 2003/03/25 | 1,071 | 1,085 | 1,039 | 1,065 | 48,000 |
| 2003/03/24 | 1,036 | 1,089 | 1,036 | 1,071 | 53,000 |
| 2003/03/20 | 1,030 | 1,030 | 1,026 | 1,030 | 28,000 |
| 2003/03/19 | 1,027 | 1,027 | 1,020 | 1,026 | 13,000 |
| 2003/03/18 | 1,018 | 1,028 | 1,018 | 1,027 | 24,000 |
| 2003/03/17 | 1,028 | 1,028 | 1,016 | 1,017 | 14,000 |
| 2003/03/14 | 1,008 | 1,028 | 1,007 | 1,028 | 108,000 |
| 2003/03/13 | 1,034 | 1,034 | 1,015 | 1,018 | 26,000 |
| 2003/03/12 | 1,039 | 1,042 | 1,034 | 1,034 | 19,000 |
| 2003/03/11 | 1,035 | 1,049 | 1,030 | 1,041 | 41,000 |
| 2003/03/10 | 1,030 | 1,034 | 1,026 | 1,034 | 34,000 |
| 2003/03/07 | 1,035 | 1,035 | 1,030 | 1,031 | 20,000 |
| 2003/03/06 | 1,034 | 1,036 | 1,033 | 1,034 | 16,000 |
| 2003/03/05 | 1,028 | 1,035 | 1,028 | 1,031 | 17,000 |
| 2003/03/04 | 1,024 | 1,032 | 1,024 | 1,030 | 17,000 |
| 2003/03/03 | 1,014 | 1,026 | 1,014 | 1,018 | 20,000 |
| 2003/02/28 | 1,026 | 1,026 | 1,014 | 1,014 | 21,000 |
| 2003/02/27 | 1,023 | 1,023 | 1,000 | 1,015 | 19,000 |
| 2003/02/26 | 1,020 | 1,023 | 1,019 | 1,023 | 11,000 |
| 2003/02/25 | 1,034 | 1,034 | 1,001 | 1,020 | 37,000 |
| 2003/02/24 | 1,030 | 1,038 | 1,028 | 1,031 | 20,000 |
| 2003/02/21 | 1,031 | 1,032 | 1,017 | 1,027 | 16,000 |
| 2003/02/20 | 1,024 | 1,031 | 1,024 | 1,031 | 17,000 |
| 2003/02/19 | 1,018 | 1,030 | 1,018 | 1,024 | 39,000 |
| 2003/02/18 | 1,026 | 1,029 | 1,017 | 1,017 | 29,000 |
| 2003/02/17 | 1,040 | 1,040 | 1,026 | 1,034 | 39,000 |
| 2003/02/14 | 1,024 | 1,042 | 1,024 | 1,040 | 34,000 |
| 2003/02/13 | 1,029 | 1,029 | 1,023 | 1,024 | 11,000 |
| 2003/02/12 | 1,010 | 1,029 | 1,005 | 1,028 | 45,000 |
| 2003/02/10 | 1,008 | 1,009 | 1,000 | 1,009 | 15,000 |
| 2003/02/07 | 1,009 | 1,012 | 993 | 1,005 | 37,000 |
| 2003/02/06 | 1,014 | 1,014 | 988 | 1,009 | 26,000 |
| 2003/02/05 | 1,000 | 1,011 | 995 | 1,006 | 37,000 |
| 2003/02/04 | 997 | 1,000 | 996 | 1,000 | 29,000 |
| 2003/02/03 | 953 | 996 | 953 | 996 | 10,000 |
| 2003/01/31 | 986 | 986 | 952 | 952 | 22,000 |
| 2003/01/30 | 989 | 992 | 976 | 984 | 22,000 |
| 2003/01/29 | 1,000 | 1,000 | 978 | 986 | 21,000 |
| 2003/01/28 | 990 | 1,000 | 980 | 1,000 | 24,000 |
| 2003/01/27 | 1,009 | 1,009 | 970 | 980 | 23,000 |
| 2003/01/24 | 1,001 | 1,005 | 998 | 1,000 | 27,000 |
| 2003/01/23 | 988 | 990 | 984 | 990 | 22,000 |
| 2003/01/22 | 988 | 988 | 987 | 988 | 8,000 |
| 2003/01/21 | 966 | 989 | 966 | 989 | 25,000 |
| 2003/01/20 | 958 | 965 | 949 | 965 | 22,000 |
| 2003/01/17 | 960 | 962 | 958 | 958 | 13,000 |
| 2003/01/16 | 965 | 965 | 958 | 960 | 8,000 |
| 2003/01/15 | 949 | 965 | 948 | 965 | 30,000 |
| 2003/01/14 | 931 | 950 | 931 | 948 | 13,000 |
| 2003/01/10 | 915 | 940 | 915 | 930 | 25,000 |
| 2003/01/09 | 943 | 943 | 915 | 915 | 23,000 |
| 2003/01/08 | 943 | 943 | 943 | 943 | 3,000 |
| 2003/01/07 | 939 | 943 | 939 | 943 | 7,000 |
| 2003/01/06 | 925 | 939 | 916 | 939 | 13,000 |