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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,082 | 1,095 | 1,082 | 1,090 | 16,000 |
| 2004/12/29 | 1,081 | 1,081 | 1,077 | 1,077 | 13,000 |
| 2004/12/28 | 1,090 | 1,090 | 1,039 | 1,074 | 31,000 |
| 2004/12/27 | 1,099 | 1,099 | 1,070 | 1,080 | 19,000 |
| 2004/12/24 | 1,120 | 1,120 | 1,080 | 1,085 | 47,000 |
| 2004/12/22 | 1,040 | 1,060 | 1,040 | 1,060 | 20,000 |
| 2004/12/21 | 1,040 | 1,040 | 1,038 | 1,039 | 16,000 |
| 2004/12/20 | 1,042 | 1,042 | 1,038 | 1,039 | 8,000 |
| 2004/12/17 | 1,033 | 1,038 | 1,020 | 1,038 | 25,000 |
| 2004/12/16 | 1,036 | 1,036 | 1,033 | 1,033 | 12,000 |
| 2004/12/15 | 1,043 | 1,043 | 1,031 | 1,036 | 15,000 |
| 2004/12/14 | 1,023 | 1,030 | 1,020 | 1,030 | 49,000 |
| 2004/12/13 | 1,001 | 1,008 | 1,000 | 1,003 | 19,000 |
| 2004/12/10 | 999 | 1,005 | 994 | 999 | 102,000 |
| 2004/12/09 | 1,004 | 1,005 | 998 | 998 | 32,000 |
| 2004/12/08 | 1,004 | 1,005 | 1,003 | 1,005 | 18,000 |
| 2004/12/07 | 1,012 | 1,012 | 1,001 | 1,004 | 34,000 |
| 2004/12/06 | 1,006 | 1,035 | 1,004 | 1,016 | 24,000 |
| 2004/12/03 | 1,012 | 1,012 | 1,006 | 1,006 | 14,000 |
| 2004/12/02 | 1,007 | 1,010 | 1,001 | 1,010 | 39,000 |
| 2004/12/01 | 1,003 | 1,013 | 1,003 | 1,008 | 18,000 |
| 2004/11/30 | 1,007 | 1,012 | 1,003 | 1,004 | 17,000 |
| 2004/11/29 | 1,011 | 1,011 | 1,005 | 1,008 | 9,000 |
| 2004/11/26 | 1,017 | 1,020 | 1,012 | 1,012 | 8,000 |
| 2004/11/25 | 1,011 | 1,011 | 1,001 | 1,002 | 27,000 |
| 2004/11/24 | 1,010 | 1,014 | 1,010 | 1,011 | 8,000 |
| 2004/11/22 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 2004/11/19 | 1,019 | 1,025 | 1,018 | 1,020 | 17,000 |
| 2004/11/18 | 1,024 | 1,024 | 1,019 | 1,019 | 17,000 |
| 2004/11/17 | 1,044 | 1,044 | 1,017 | 1,024 | 9,000 |
| 2004/11/16 | 1,050 | 1,052 | 1,046 | 1,046 | 15,000 |
| 2004/11/15 | 1,035 | 1,050 | 1,035 | 1,050 | 23,000 |
| 2004/11/12 | 1,014 | 1,025 | 1,013 | 1,025 | 18,000 |
| 2004/11/11 | 1,028 | 1,030 | 1,014 | 1,014 | 11,000 |
| 2004/11/10 | 1,027 | 1,031 | 1,013 | 1,028 | 18,000 |
| 2004/11/09 | 1,026 | 1,026 | 1,016 | 1,026 | 8,000 |
| 2004/11/08 | 1,038 | 1,038 | 1,020 | 1,026 | 9,000 |
| 2004/11/05 | 1,019 | 1,035 | 1,010 | 1,034 | 27,000 |
| 2004/11/04 | 1,019 | 1,019 | 1,011 | 1,019 | 7,000 |
| 2004/11/02 | 1,011 | 1,011 | 1,005 | 1,010 | 20,000 |
| 2004/11/01 | 1,010 | 1,010 | 1,003 | 1,010 | 6,000 |
| 2004/10/29 | 1,017 | 1,017 | 1,004 | 1,010 | 18,000 |
| 2004/10/28 | 1,028 | 1,028 | 1,003 | 1,018 | 24,000 |
| 2004/10/27 | 1,009 | 1,009 | 1,007 | 1,009 | 11,000 |
| 2004/10/26 | 1,020 | 1,020 | 1,005 | 1,010 | 15,000 |
| 2004/10/25 | 1,015 | 1,020 | 1,015 | 1,020 | 17,000 |
| 2004/10/22 | 1,006 | 1,009 | 1,002 | 1,009 | 10,000 |
| 2004/10/21 | 1,003 | 1,012 | 1,003 | 1,006 | 19,000 |
| 2004/10/20 | 1,010 | 1,011 | 1,001 | 1,001 | 19,000 |
| 2004/10/19 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 |
| 2004/10/18 | 1,020 | 1,025 | 1,020 | 1,021 | 15,000 |
| 2004/10/15 | 1,022 | 1,022 | 1,014 | 1,020 | 9,000 |
| 2004/10/14 | 1,040 | 1,040 | 1,021 | 1,022 | 23,000 |
| 2004/10/13 | 1,034 | 1,047 | 1,034 | 1,040 | 12,000 |
| 2004/10/12 | 1,026 | 1,039 | 1,025 | 1,032 | 25,000 |
| 2004/10/08 | 1,025 | 1,040 | 1,025 | 1,040 | 18,000 |
| 2004/10/07 | 1,032 | 1,032 | 1,023 | 1,027 | 57,000 |
| 2004/10/06 | 1,040 | 1,047 | 1,026 | 1,043 | 17,000 |
| 2004/10/05 | 1,039 | 1,050 | 1,029 | 1,050 | 34,000 |
| 2004/10/04 | 1,035 | 1,039 | 1,033 | 1,037 | 19,000 |
| 2004/10/01 | 1,030 | 1,036 | 1,026 | 1,036 | 11,000 |
| 2004/09/30 | 1,037 | 1,037 | 1,030 | 1,030 | 9,000 |
| 2004/09/29 | 1,039 | 1,039 | 1,032 | 1,036 | 13,000 |
| 2004/09/28 | 1,038 | 1,038 | 1,035 | 1,036 | 15,000 |
| 2004/09/27 | 1,051 | 1,051 | 1,037 | 1,037 | 6,000 |
| 2004/09/24 | 1,072 | 1,072 | 1,060 | 1,060 | 44,000 |
| 2004/09/22 | 1,070 | 1,071 | 1,063 | 1,071 | 16,000 |
| 2004/09/21 | 1,077 | 1,077 | 1,066 | 1,070 | 23,000 |
| 2004/09/17 | 1,073 | 1,079 | 1,073 | 1,077 | 11,000 |
| 2004/09/16 | 1,078 | 1,079 | 1,071 | 1,071 | 9,000 |
| 2004/09/15 | 1,093 | 1,093 | 1,075 | 1,075 | 24,000 |
| 2004/09/14 | 1,070 | 1,093 | 1,070 | 1,093 | 14,000 |
| 2004/09/13 | 1,065 | 1,077 | 1,065 | 1,074 | 15,000 |
| 2004/09/10 | 1,078 | 1,078 | 1,055 | 1,065 | 111,000 |
| 2004/09/09 | 1,080 | 1,085 | 1,080 | 1,084 | 9,000 |
| 2004/09/08 | 1,080 | 1,080 | 1,075 | 1,080 | 13,000 |
| 2004/09/07 | 1,078 | 1,085 | 1,065 | 1,080 | 29,000 |
| 2004/09/06 | 1,071 | 1,075 | 1,063 | 1,064 | 66,000 |
| 2004/09/03 | 1,072 | 1,083 | 1,070 | 1,075 | 23,000 |
| 2004/09/02 | 1,097 | 1,101 | 1,060 | 1,064 | 55,000 |
| 2004/09/01 | 1,094 | 1,104 | 1,094 | 1,101 | 13,000 |
| 2004/08/31 | 1,098 | 1,099 | 1,092 | 1,092 | 6,000 |
| 2004/08/30 | 1,092 | 1,099 | 1,092 | 1,099 | 10,000 |
| 2004/08/27 | 1,111 | 1,111 | 1,111 | 1,111 | 7,000 |
| 2004/08/26 | 1,100 | 1,106 | 1,100 | 1,102 | 13,000 |
| 2004/08/25 | 1,101 | 1,101 | 1,084 | 1,098 | 23,000 |
| 2004/08/24 | 1,099 | 1,114 | 1,099 | 1,101 | 10,000 |
| 2004/08/23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2004/08/20 | 1,100 | 1,100 | 1,081 | 1,099 | 9,000 |
| 2004/08/19 | 1,099 | 1,102 | 1,080 | 1,102 | 14,000 |
| 2004/08/18 | 1,100 | 1,100 | 1,099 | 1,099 | 5,000 |
| 2004/08/17 | 1,104 | 1,110 | 1,101 | 1,103 | 15,000 |
| 2004/08/16 | 1,120 | 1,120 | 1,101 | 1,110 | 20,000 |
| 2004/08/13 | 1,131 | 1,131 | 1,109 | 1,115 | 16,000 |
| 2004/08/12 | 1,121 | 1,137 | 1,121 | 1,132 | 6,000 |
| 2004/08/11 | 1,139 | 1,139 | 1,121 | 1,126 | 8,000 |
| 2004/08/10 | 1,142 | 1,142 | 1,142 | 1,142 | 3,000 |
| 2004/08/09 | 1,131 | 1,132 | 1,131 | 1,132 | 3,000 |
| 2004/08/06 | 1,138 | 1,150 | 1,131 | 1,131 | 9,000 |
| 2004/08/05 | 1,107 | 1,139 | 1,107 | 1,139 | 12,000 |
| 2004/08/04 | 1,142 | 1,143 | 1,121 | 1,125 | 13,000 |
| 2004/08/03 | 1,148 | 1,148 | 1,135 | 1,143 | 11,000 |
| 2004/08/02 | 1,157 | 1,167 | 1,136 | 1,147 | 15,000 |
| 2004/07/30 | 1,118 | 1,168 | 1,118 | 1,167 | 15,000 |
| 2004/07/29 | 1,137 | 1,138 | 1,129 | 1,138 | 14,000 |
| 2004/07/28 | 1,159 | 1,159 | 1,150 | 1,157 | 8,000 |
| 2004/07/27 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 |
| 2004/07/26 | 1,163 | 1,190 | 1,163 | 1,170 | 13,000 |
| 2004/07/23 | 1,179 | 1,179 | 1,162 | 1,162 | 23,000 |
| 2004/07/22 | 1,161 | 1,162 | 1,160 | 1,162 | 9,000 |
| 2004/07/21 | 1,141 | 1,161 | 1,141 | 1,161 | 3,000 |
| 2004/07/20 | 1,180 | 1,180 | 1,125 | 1,161 | 13,000 |
| 2004/07/16 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 |
| 2004/07/15 | 1,162 | 1,164 | 1,162 | 1,164 | 6,000 |
| 2004/07/14 | 1,181 | 1,199 | 1,175 | 1,175 | 19,000 |
| 2004/07/13 | 1,234 | 1,234 | 1,171 | 1,180 | 83,000 |
| 2004/07/12 | 1,119 | 1,134 | 1,107 | 1,134 | 23,000 |
| 2004/07/09 | 1,118 | 1,118 | 1,096 | 1,106 | 25,000 |
| 2004/07/08 | 1,092 | 1,100 | 1,092 | 1,099 | 9,000 |
| 2004/07/07 | 1,099 | 1,099 | 1,091 | 1,096 | 19,000 |
| 2004/07/06 | 1,103 | 1,108 | 1,103 | 1,105 | 8,000 |
| 2004/07/05 | 1,104 | 1,107 | 1,104 | 1,107 | 7,000 |
| 2004/07/02 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 2004/07/01 | 1,129 | 1,129 | 1,116 | 1,123 | 4,000 |
| 2004/06/30 | 1,106 | 1,120 | 1,106 | 1,120 | 19,000 |
| 2004/06/29 | 1,113 | 1,114 | 1,110 | 1,112 | 13,000 |
| 2004/06/28 | 1,118 | 1,118 | 1,110 | 1,113 | 22,000 |
| 2004/06/25 | 1,106 | 1,111 | 1,106 | 1,111 | 13,000 |
| 2004/06/24 | 1,122 | 1,122 | 1,120 | 1,120 | 4,000 |
| 2004/06/23 | 1,123 | 1,123 | 1,100 | 1,102 | 33,000 |
| 2004/06/22 | 1,114 | 1,119 | 1,108 | 1,119 | 10,000 |
| 2004/06/21 | 1,103 | 1,128 | 1,103 | 1,107 | 14,000 |
| 2004/06/18 | 1,113 | 1,115 | 1,107 | 1,107 | 16,000 |
| 2004/06/17 | 1,127 | 1,127 | 1,124 | 1,124 | 4,000 |
| 2004/06/16 | 1,111 | 1,126 | 1,106 | 1,122 | 16,000 |
| 2004/06/15 | 1,121 | 1,127 | 1,106 | 1,110 | 8,000 |
| 2004/06/14 | 1,137 | 1,137 | 1,121 | 1,121 | 4,000 |
| 2004/06/11 | 1,138 | 1,138 | 1,137 | 1,137 | 61,000 |
| 2004/06/10 | 1,137 | 1,137 | 1,117 | 1,137 | 11,000 |
| 2004/06/09 | 1,140 | 1,144 | 1,135 | 1,137 | 14,000 |
| 2004/06/08 | 1,125 | 1,126 | 1,121 | 1,126 | 7,000 |
| 2004/06/07 | 1,107 | 1,136 | 1,095 | 1,121 | 41,000 |
| 2004/06/04 | 1,106 | 1,107 | 1,101 | 1,107 | 9,000 |
| 2004/06/03 | 1,107 | 1,107 | 1,100 | 1,106 | 10,000 |
| 2004/06/02 | 1,108 | 1,108 | 1,102 | 1,107 | 15,000 |
| 2004/06/01 | 1,113 | 1,113 | 1,101 | 1,109 | 10,000 |
| 2004/05/31 | 1,135 | 1,135 | 1,091 | 1,115 | 25,000 |
| 2004/05/28 | 1,119 | 1,120 | 1,115 | 1,115 | 15,000 |
| 2004/05/27 | 1,108 | 1,112 | 1,101 | 1,104 | 19,000 |
| 2004/05/26 | 1,104 | 1,110 | 1,100 | 1,110 | 19,000 |
| 2004/05/25 | 1,118 | 1,119 | 1,101 | 1,102 | 21,000 |
| 2004/05/24 | 1,120 | 1,120 | 1,102 | 1,118 | 15,000 |
| 2004/05/21 | 1,116 | 1,120 | 1,101 | 1,120 | 14,000 |
| 2004/05/20 | 1,117 | 1,117 | 1,099 | 1,116 | 9,000 |
| 2004/05/19 | 1,095 | 1,117 | 1,095 | 1,117 | 11,000 |
| 2004/05/18 | 1,074 | 1,094 | 1,074 | 1,075 | 17,000 |
| 2004/05/17 | 1,085 | 1,085 | 1,073 | 1,073 | 9,000 |
| 2004/05/14 | 1,081 | 1,095 | 1,081 | 1,085 | 26,000 |
| 2004/05/13 | 1,112 | 1,112 | 1,081 | 1,081 | 20,000 |
| 2004/05/12 | 1,118 | 1,118 | 1,100 | 1,112 | 19,000 |
| 2004/05/11 | 1,080 | 1,080 | 1,059 | 1,079 | 22,000 |
| 2004/05/10 | 1,115 | 1,135 | 1,080 | 1,080 | 29,000 |
| 2004/05/07 | 1,145 | 1,145 | 1,115 | 1,115 | 30,000 |
| 2004/05/06 | 1,154 | 1,154 | 1,130 | 1,143 | 11,000 |
| 2004/04/30 | 1,159 | 1,159 | 1,144 | 1,154 | 20,000 |
| 2004/04/28 | 1,158 | 1,161 | 1,156 | 1,160 | 19,000 |
| 2004/04/27 | 1,156 | 1,156 | 1,146 | 1,156 | 8,000 |
| 2004/04/26 | 1,151 | 1,160 | 1,149 | 1,156 | 20,000 |
| 2004/04/23 | 1,155 | 1,156 | 1,144 | 1,149 | 21,000 |
| 2004/04/22 | 1,150 | 1,157 | 1,132 | 1,156 | 25,000 |
| 2004/04/21 | 1,152 | 1,152 | 1,140 | 1,151 | 13,000 |
| 2004/04/20 | 1,139 | 1,152 | 1,135 | 1,152 | 15,000 |
| 2004/04/19 | 1,142 | 1,142 | 1,107 | 1,138 | 45,000 |
| 2004/04/16 | 1,140 | 1,145 | 1,140 | 1,145 | 10,000 |
| 2004/04/15 | 1,162 | 1,162 | 1,140 | 1,145 | 16,000 |
| 2004/04/14 | 1,162 | 1,163 | 1,151 | 1,163 | 12,000 |
| 2004/04/13 | 1,164 | 1,165 | 1,159 | 1,162 | 12,000 |
| 2004/04/12 | 1,161 | 1,165 | 1,161 | 1,164 | 10,000 |
| 2004/04/09 | 1,165 | 1,165 | 1,144 | 1,162 | 13,000 |
| 2004/04/08 | 1,161 | 1,165 | 1,141 | 1,165 | 10,000 |
| 2004/04/07 | 1,154 | 1,161 | 1,154 | 1,161 | 18,000 |
| 2004/04/06 | 1,139 | 1,154 | 1,139 | 1,154 | 14,000 |
| 2004/04/05 | 1,160 | 1,160 | 1,134 | 1,136 | 23,000 |
| 2004/04/02 | 1,156 | 1,160 | 1,155 | 1,160 | 15,000 |
| 2004/04/01 | 1,162 | 1,163 | 1,150 | 1,156 | 14,000 |
| 2004/03/31 | 1,151 | 1,162 | 1,150 | 1,162 | 18,000 |
| 2004/03/30 | 1,159 | 1,159 | 1,140 | 1,151 | 16,000 |
| 2004/03/29 | 1,160 | 1,160 | 1,140 | 1,159 | 8,000 |
| 2004/03/26 | 1,165 | 1,165 | 1,149 | 1,163 | 27,000 |
| 2004/03/25 | 1,169 | 1,170 | 1,160 | 1,170 | 29,000 |
| 2004/03/24 | 1,147 | 1,175 | 1,147 | 1,175 | 21,000 |
| 2004/03/23 | 1,165 | 1,166 | 1,142 | 1,146 | 20,000 |
| 2004/03/22 | 1,160 | 1,165 | 1,160 | 1,165 | 8,000 |
| 2004/03/19 | 1,160 | 1,186 | 1,160 | 1,160 | 25,000 |
| 2004/03/18 | 1,151 | 1,163 | 1,150 | 1,160 | 20,000 |
| 2004/03/17 | 1,125 | 1,155 | 1,125 | 1,150 | 30,000 |
| 2004/03/16 | 1,140 | 1,140 | 1,120 | 1,132 | 23,000 |
| 2004/03/15 | 1,135 | 1,149 | 1,135 | 1,144 | 9,000 |
| 2004/03/12 | 1,150 | 1,150 | 1,125 | 1,131 | 76,000 |
| 2004/03/11 | 1,183 | 1,183 | 1,165 | 1,170 | 15,000 |
| 2004/03/10 | 1,184 | 1,184 | 1,180 | 1,183 | 11,000 |
| 2004/03/09 | 1,190 | 1,190 | 1,177 | 1,185 | 22,000 |
| 2004/03/08 | 1,195 | 1,195 | 1,190 | 1,190 | 7,000 |
| 2004/03/05 | 1,190 | 1,195 | 1,190 | 1,195 | 15,000 |
| 2004/03/04 | 1,181 | 1,194 | 1,170 | 1,194 | 19,000 |
| 2004/03/03 | 1,189 | 1,189 | 1,180 | 1,181 | 13,000 |
| 2004/03/02 | 1,189 | 1,194 | 1,189 | 1,190 | 27,000 |
| 2004/03/01 | 1,199 | 1,199 | 1,185 | 1,189 | 33,000 |
| 2004/02/27 | 1,155 | 1,199 | 1,150 | 1,199 | 39,000 |
| 2004/02/26 | 1,153 | 1,154 | 1,149 | 1,153 | 15,000 |
| 2004/02/25 | 1,142 | 1,154 | 1,142 | 1,154 | 16,000 |
| 2004/02/24 | 1,150 | 1,150 | 1,136 | 1,140 | 17,000 |
| 2004/02/23 | 1,148 | 1,151 | 1,148 | 1,150 | 11,000 |
| 2004/02/20 | 1,156 | 1,156 | 1,145 | 1,148 | 13,000 |
| 2004/02/19 | 1,154 | 1,155 | 1,145 | 1,145 | 23,000 |
| 2004/02/18 | 1,139 | 1,155 | 1,139 | 1,155 | 18,000 |
| 2004/02/17 | 1,135 | 1,139 | 1,132 | 1,139 | 15,000 |
| 2004/02/16 | 1,130 | 1,135 | 1,116 | 1,135 | 9,000 |
| 2004/02/13 | 1,132 | 1,132 | 1,117 | 1,131 | 17,000 |
| 2004/02/12 | 1,129 | 1,132 | 1,127 | 1,132 | 12,000 |
| 2004/02/10 | 1,116 | 1,132 | 1,116 | 1,132 | 12,000 |
| 2004/02/09 | 1,127 | 1,127 | 1,110 | 1,117 | 23,000 |
| 2004/02/06 | 1,132 | 1,132 | 1,125 | 1,128 | 20,000 |
| 2004/02/05 | 1,133 | 1,133 | 1,113 | 1,133 | 25,000 |
| 2004/02/04 | 1,132 | 1,138 | 1,128 | 1,133 | 16,000 |
| 2004/02/03 | 1,135 | 1,135 | 1,106 | 1,133 | 31,000 |
| 2004/02/02 | 1,128 | 1,136 | 1,125 | 1,136 | 10,000 |
| 2004/01/30 | 1,119 | 1,128 | 1,119 | 1,128 | 16,000 |
| 2004/01/29 | 1,120 | 1,121 | 1,105 | 1,118 | 30,000 |
| 2004/01/28 | 1,133 | 1,133 | 1,120 | 1,120 | 22,000 |
| 2004/01/27 | 1,132 | 1,132 | 1,120 | 1,132 | 13,000 |
| 2004/01/26 | 1,134 | 1,135 | 1,130 | 1,132 | 23,000 |
| 2004/01/23 | 1,131 | 1,135 | 1,124 | 1,134 | 23,000 |
| 2004/01/22 | 1,120 | 1,120 | 1,111 | 1,118 | 19,000 |
| 2004/01/21 | 1,129 | 1,129 | 1,116 | 1,120 | 21,000 |
| 2004/01/20 | 1,138 | 1,141 | 1,128 | 1,128 | 28,000 |
| 2004/01/19 | 1,122 | 1,138 | 1,122 | 1,138 | 18,000 |
| 2004/01/16 | 1,121 | 1,122 | 1,121 | 1,122 | 7,000 |
| 2004/01/15 | 1,116 | 1,125 | 1,116 | 1,121 | 16,000 |
| 2004/01/14 | 1,111 | 1,130 | 1,111 | 1,115 | 24,000 |
| 2004/01/13 | 1,120 | 1,120 | 1,100 | 1,111 | 16,000 |
| 2004/01/09 | 1,103 | 1,111 | 1,103 | 1,111 | 20,000 |
| 2004/01/08 | 1,113 | 1,114 | 1,100 | 1,102 | 19,000 |
| 2004/01/07 | 1,121 | 1,121 | 1,100 | 1,114 | 30,000 |
| 2004/01/06 | 1,119 | 1,123 | 1,101 | 1,121 | 21,000 |
| 2004/01/05 | 1,105 | 1,119 | 1,105 | 1,119 | 7,000 |