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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,119 | 1,119 | 1,105 | 1,110 | 25,000 |
| 2005/12/29 | 1,123 | 1,125 | 1,119 | 1,119 | 18,000 |
| 2005/12/28 | 1,124 | 1,124 | 1,116 | 1,119 | 17,000 |
| 2005/12/27 | 1,124 | 1,127 | 1,111 | 1,119 | 14,000 |
| 2005/12/26 | 1,133 | 1,133 | 1,122 | 1,124 | 24,000 |
| 2005/12/22 | 1,145 | 1,145 | 1,125 | 1,134 | 37,000 |
| 2005/12/21 | 1,119 | 1,127 | 1,112 | 1,125 | 55,000 |
| 2005/12/20 | 1,115 | 1,118 | 1,110 | 1,118 | 33,000 |
| 2005/12/19 | 1,101 | 1,116 | 1,101 | 1,115 | 36,000 |
| 2005/12/16 | 1,110 | 1,117 | 1,107 | 1,110 | 22,000 |
| 2005/12/15 | 1,110 | 1,119 | 1,106 | 1,112 | 39,000 |
| 2005/12/14 | 1,116 | 1,116 | 1,103 | 1,110 | 45,000 |
| 2005/12/13 | 1,123 | 1,123 | 1,108 | 1,119 | 45,000 |
| 2005/12/12 | 1,106 | 1,112 | 1,101 | 1,110 | 43,000 |
| 2005/12/09 | 1,093 | 1,104 | 1,086 | 1,099 | 91,000 |
| 2005/12/08 | 1,091 | 1,096 | 1,090 | 1,093 | 36,000 |
| 2005/12/07 | 1,090 | 1,097 | 1,088 | 1,091 | 25,000 |
| 2005/12/06 | 1,095 | 1,096 | 1,090 | 1,090 | 42,000 |
| 2005/12/05 | 1,096 | 1,101 | 1,093 | 1,095 | 36,000 |
| 2005/12/02 | 1,099 | 1,100 | 1,090 | 1,092 | 47,000 |
| 2005/12/01 | 1,079 | 1,093 | 1,075 | 1,093 | 76,000 |
| 2005/11/30 | 1,090 | 1,095 | 1,065 | 1,065 | 120,000 |
| 2005/11/29 | 1,115 | 1,115 | 1,075 | 1,075 | 114,000 |
| 2005/11/28 | 1,134 | 1,134 | 1,106 | 1,115 | 48,000 |
| 2005/11/25 | 1,124 | 1,127 | 1,117 | 1,126 | 23,000 |
| 2005/11/24 | 1,134 | 1,137 | 1,125 | 1,125 | 39,000 |
| 2005/11/22 | 1,139 | 1,142 | 1,120 | 1,137 | 35,000 |
| 2005/11/21 | 1,142 | 1,142 | 1,136 | 1,138 | 24,000 |
| 2005/11/18 | 1,144 | 1,144 | 1,137 | 1,140 | 35,000 |
| 2005/11/17 | 1,132 | 1,143 | 1,130 | 1,143 | 43,000 |
| 2005/11/16 | 1,144 | 1,144 | 1,131 | 1,131 | 28,000 |
| 2005/11/15 | 1,119 | 1,133 | 1,111 | 1,133 | 57,000 |
| 2005/11/14 | 1,127 | 1,127 | 1,100 | 1,103 | 19,000 |
| 2005/11/11 | 1,127 | 1,136 | 1,126 | 1,126 | 38,000 |
| 2005/11/10 | 1,123 | 1,128 | 1,122 | 1,126 | 25,000 |
| 2005/11/09 | 1,130 | 1,130 | 1,121 | 1,121 | 29,000 |
| 2005/11/08 | 1,130 | 1,130 | 1,126 | 1,128 | 28,000 |
| 2005/11/07 | 1,135 | 1,135 | 1,126 | 1,132 | 16,000 |
| 2005/11/04 | 1,130 | 1,130 | 1,106 | 1,120 | 30,000 |
| 2005/11/02 | 1,107 | 1,129 | 1,107 | 1,126 | 42,000 |
| 2005/11/01 | 1,120 | 1,120 | 1,101 | 1,110 | 19,000 |
| 2005/10/31 | 1,101 | 1,121 | 1,099 | 1,117 | 40,000 |
| 2005/10/28 | 1,097 | 1,099 | 1,094 | 1,099 | 59,000 |
| 2005/10/27 | 1,088 | 1,095 | 1,084 | 1,093 | 45,000 |
| 2005/10/26 | 1,077 | 1,092 | 1,074 | 1,092 | 71,000 |
| 2005/10/25 | 1,061 | 1,120 | 1,061 | 1,077 | 160,000 |
| 2005/10/24 | 1,068 | 1,068 | 1,050 | 1,057 | 29,000 |
| 2005/10/21 | 1,064 | 1,075 | 1,063 | 1,067 | 40,000 |
| 2005/10/20 | 1,074 | 1,074 | 1,062 | 1,069 | 23,000 |
| 2005/10/19 | 1,080 | 1,080 | 1,071 | 1,073 | 27,000 |
| 2005/10/18 | 1,083 | 1,084 | 1,068 | 1,068 | 30,000 |
| 2005/10/17 | 1,087 | 1,087 | 1,077 | 1,083 | 34,000 |
| 2005/10/14 | 1,079 | 1,084 | 1,071 | 1,077 | 26,000 |
| 2005/10/13 | 1,094 | 1,094 | 1,070 | 1,083 | 40,000 |
| 2005/10/12 | 1,079 | 1,085 | 1,073 | 1,075 | 32,000 |
| 2005/10/11 | 1,082 | 1,082 | 1,064 | 1,072 | 32,000 |
| 2005/10/07 | 1,068 | 1,088 | 1,064 | 1,064 | 33,000 |
| 2005/10/06 | 1,093 | 1,096 | 1,062 | 1,064 | 21,000 |
| 2005/10/05 | 1,104 | 1,105 | 1,090 | 1,098 | 50,000 |
| 2005/10/04 | 1,105 | 1,109 | 1,101 | 1,103 | 35,000 |
| 2005/10/03 | 1,110 | 1,112 | 1,102 | 1,104 | 29,000 |
| 2005/09/30 | 1,124 | 1,124 | 1,107 | 1,124 | 42,000 |
| 2005/09/29 | 1,123 | 1,133 | 1,118 | 1,130 | 30,000 |
| 2005/09/28 | 1,134 | 1,134 | 1,115 | 1,122 | 22,000 |
| 2005/09/27 | 1,138 | 1,150 | 1,118 | 1,124 | 35,000 |
| 2005/09/26 | 1,126 | 1,150 | 1,126 | 1,150 | 63,000 |
| 2005/09/22 | 1,114 | 1,125 | 1,114 | 1,121 | 19,000 |
| 2005/09/21 | 1,108 | 1,114 | 1,106 | 1,107 | 22,000 |
| 2005/09/20 | 1,112 | 1,112 | 1,106 | 1,106 | 14,000 |
| 2005/09/16 | 1,098 | 1,103 | 1,095 | 1,102 | 20,000 |
| 2005/09/15 | 1,099 | 1,099 | 1,095 | 1,095 | 24,000 |
| 2005/09/14 | 1,100 | 1,102 | 1,094 | 1,095 | 33,000 |
| 2005/09/13 | 1,105 | 1,106 | 1,099 | 1,099 | 18,000 |
| 2005/09/12 | 1,099 | 1,109 | 1,095 | 1,100 | 26,000 |
| 2005/09/09 | 1,098 | 1,102 | 1,095 | 1,098 | 104,000 |
| 2005/09/08 | 1,102 | 1,102 | 1,092 | 1,096 | 10,000 |
| 2005/09/07 | 1,091 | 1,091 | 1,088 | 1,091 | 26,000 |
| 2005/09/06 | 1,103 | 1,103 | 1,091 | 1,091 | 20,000 |
| 2005/09/05 | 1,106 | 1,106 | 1,100 | 1,102 | 7,000 |
| 2005/09/02 | 1,097 | 1,104 | 1,097 | 1,104 | 13,000 |
| 2005/09/01 | 1,100 | 1,104 | 1,095 | 1,095 | 16,000 |
| 2005/08/31 | 1,099 | 1,100 | 1,089 | 1,098 | 23,000 |
| 2005/08/30 | 1,107 | 1,108 | 1,081 | 1,099 | 39,000 |
| 2005/08/29 | 1,118 | 1,118 | 1,106 | 1,107 | 17,000 |
| 2005/08/26 | 1,120 | 1,120 | 1,118 | 1,118 | 9,000 |
| 2005/08/25 | 1,119 | 1,119 | 1,112 | 1,114 | 18,000 |
| 2005/08/24 | 1,118 | 1,132 | 1,118 | 1,119 | 21,000 |
| 2005/08/23 | 1,120 | 1,124 | 1,119 | 1,119 | 23,000 |
| 2005/08/22 | 1,117 | 1,117 | 1,103 | 1,117 | 24,000 |
| 2005/08/19 | 1,125 | 1,126 | 1,106 | 1,117 | 50,000 |
| 2005/08/18 | 1,137 | 1,137 | 1,133 | 1,134 | 10,000 |
| 2005/08/17 | 1,132 | 1,137 | 1,132 | 1,137 | 9,000 |
| 2005/08/16 | 1,131 | 1,137 | 1,129 | 1,137 | 20,000 |
| 2005/08/15 | 1,132 | 1,137 | 1,131 | 1,131 | 12,000 |
| 2005/08/12 | 1,139 | 1,139 | 1,131 | 1,132 | 12,000 |
| 2005/08/11 | 1,134 | 1,139 | 1,130 | 1,133 | 18,000 |
| 2005/08/10 | 1,136 | 1,140 | 1,120 | 1,120 | 20,000 |
| 2005/08/09 | 1,135 | 1,138 | 1,129 | 1,138 | 14,000 |
| 2005/08/08 | 1,129 | 1,134 | 1,127 | 1,134 | 13,000 |
| 2005/08/05 | 1,134 | 1,135 | 1,105 | 1,130 | 29,000 |
| 2005/08/04 | 1,139 | 1,139 | 1,133 | 1,133 | 27,000 |
| 2005/08/03 | 1,134 | 1,139 | 1,133 | 1,138 | 10,000 |
| 2005/08/02 | 1,140 | 1,140 | 1,132 | 1,133 | 11,000 |
| 2005/08/01 | 1,136 | 1,142 | 1,131 | 1,141 | 24,000 |
| 2005/07/29 | 1,136 | 1,144 | 1,136 | 1,136 | 15,000 |
| 2005/07/28 | 1,144 | 1,145 | 1,134 | 1,145 | 10,000 |
| 2005/07/27 | 1,146 | 1,146 | 1,144 | 1,144 | 11,000 |
| 2005/07/26 | 1,143 | 1,146 | 1,123 | 1,146 | 7,000 |
| 2005/07/25 | 1,149 | 1,149 | 1,138 | 1,143 | 44,000 |
| 2005/07/22 | 1,140 | 1,141 | 1,139 | 1,140 | 10,000 |
| 2005/07/21 | 1,138 | 1,140 | 1,135 | 1,138 | 14,000 |
| 2005/07/20 | 1,139 | 1,139 | 1,133 | 1,133 | 5,000 |
| 2005/07/19 | 1,145 | 1,145 | 1,131 | 1,138 | 12,000 |
| 2005/07/15 | 1,145 | 1,146 | 1,144 | 1,144 | 13,000 |
| 2005/07/14 | 1,146 | 1,146 | 1,140 | 1,145 | 19,000 |
| 2005/07/13 | 1,140 | 1,145 | 1,140 | 1,145 | 4,000 |
| 2005/07/12 | 1,145 | 1,148 | 1,137 | 1,140 | 61,000 |
| 2005/07/11 | 1,143 | 1,143 | 1,140 | 1,142 | 8,000 |
| 2005/07/08 | 1,129 | 1,143 | 1,129 | 1,143 | 19,000 |
| 2005/07/07 | 1,145 | 1,145 | 1,137 | 1,138 | 16,000 |
| 2005/07/06 | 1,139 | 1,145 | 1,139 | 1,145 | 39,000 |
| 2005/07/05 | 1,132 | 1,139 | 1,132 | 1,138 | 15,000 |
| 2005/07/04 | 1,123 | 1,132 | 1,123 | 1,132 | 25,000 |
| 2005/07/01 | 1,140 | 1,147 | 1,140 | 1,143 | 15,000 |
| 2005/06/30 | 1,134 | 1,145 | 1,133 | 1,140 | 40,000 |
| 2005/06/29 | 1,136 | 1,137 | 1,134 | 1,134 | 26,000 |
| 2005/06/28 | 1,137 | 1,137 | 1,120 | 1,136 | 24,000 |
| 2005/06/27 | 1,136 | 1,136 | 1,130 | 1,130 | 23,000 |
| 2005/06/24 | 1,132 | 1,136 | 1,127 | 1,127 | 24,000 |
| 2005/06/23 | 1,130 | 1,140 | 1,126 | 1,131 | 44,000 |
| 2005/06/22 | 1,116 | 1,127 | 1,116 | 1,127 | 30,000 |
| 2005/06/21 | 1,121 | 1,123 | 1,116 | 1,116 | 8,000 |
| 2005/06/20 | 1,116 | 1,126 | 1,113 | 1,119 | 22,000 |
| 2005/06/17 | 1,105 | 1,116 | 1,105 | 1,116 | 20,000 |
| 2005/06/16 | 1,109 | 1,114 | 1,106 | 1,110 | 19,000 |
| 2005/06/15 | 1,113 | 1,113 | 1,103 | 1,108 | 10,000 |
| 2005/06/14 | 1,110 | 1,113 | 1,109 | 1,113 | 12,000 |
| 2005/06/13 | 1,112 | 1,112 | 1,101 | 1,109 | 6,000 |
| 2005/06/10 | 1,108 | 1,111 | 1,106 | 1,108 | 51,000 |
| 2005/06/09 | 1,101 | 1,107 | 1,101 | 1,107 | 19,000 |
| 2005/06/08 | 1,104 | 1,105 | 1,100 | 1,100 | 10,000 |
| 2005/06/07 | 1,093 | 1,102 | 1,093 | 1,097 | 21,000 |
| 2005/06/06 | 1,081 | 1,101 | 1,081 | 1,093 | 10,000 |
| 2005/06/03 | 1,102 | 1,102 | 1,100 | 1,100 | 3,000 |
| 2005/06/02 | 1,105 | 1,105 | 1,103 | 1,103 | 10,000 |
| 2005/06/01 | 1,095 | 1,106 | 1,095 | 1,105 | 16,000 |
| 2005/05/31 | 1,076 | 1,094 | 1,076 | 1,094 | 17,000 |
| 2005/05/30 | 1,095 | 1,109 | 1,095 | 1,096 | 30,000 |
| 2005/05/27 | 1,095 | 1,095 | 1,094 | 1,094 | 7,000 |
| 2005/05/26 | 1,088 | 1,088 | 1,079 | 1,087 | 8,000 |
| 2005/05/25 | 1,092 | 1,096 | 1,082 | 1,089 | 16,000 |
| 2005/05/24 | 1,096 | 1,096 | 1,090 | 1,091 | 6,000 |
| 2005/05/23 | 1,095 | 1,095 | 1,095 | 1,095 | 3,000 |
| 2005/05/20 | 1,086 | 1,100 | 1,085 | 1,095 | 26,000 |
| 2005/05/19 | 1,099 | 1,099 | 1,086 | 1,086 | 11,000 |
| 2005/05/18 | 1,087 | 1,090 | 1,084 | 1,084 | 14,000 |
| 2005/05/17 | 1,107 | 1,109 | 1,084 | 1,084 | 24,000 |
| 2005/05/16 | 1,115 | 1,115 | 1,107 | 1,107 | 19,000 |
| 2005/05/13 | 1,093 | 1,113 | 1,093 | 1,099 | 22,000 |
| 2005/05/12 | 1,093 | 1,113 | 1,093 | 1,113 | 6,000 |
| 2005/05/11 | 1,113 | 1,113 | 1,100 | 1,113 | 9,000 |
| 2005/05/10 | 1,110 | 1,116 | 1,099 | 1,113 | 20,000 |
| 2005/05/09 | 1,113 | 1,113 | 1,104 | 1,105 | 7,000 |
| 2005/05/06 | 1,090 | 1,093 | 1,090 | 1,093 | 5,000 |
| 2005/05/02 | 1,078 | 1,088 | 1,076 | 1,088 | 13,000 |
| 2005/04/28 | 1,080 | 1,080 | 1,065 | 1,077 | 28,000 |
| 2005/04/27 | 1,082 | 1,082 | 1,077 | 1,079 | 14,000 |
| 2005/04/26 | 1,073 | 1,087 | 1,073 | 1,087 | 13,000 |
| 2005/04/25 | 1,075 | 1,090 | 1,073 | 1,090 | 29,000 |
| 2005/04/22 | 1,079 | 1,082 | 1,060 | 1,070 | 43,000 |
| 2005/04/21 | 1,066 | 1,100 | 1,065 | 1,074 | 58,000 |
| 2005/04/20 | 1,078 | 1,088 | 1,074 | 1,074 | 27,000 |
| 2005/04/19 | 1,061 | 1,077 | 1,053 | 1,077 | 18,000 |
| 2005/04/18 | 1,085 | 1,085 | 1,056 | 1,061 | 33,000 |
| 2005/04/15 | 1,108 | 1,108 | 1,078 | 1,086 | 30,000 |
| 2005/04/14 | 1,124 | 1,124 | 1,102 | 1,113 | 23,000 |
| 2005/04/13 | 1,114 | 1,124 | 1,101 | 1,124 | 18,000 |
| 2005/04/12 | 1,100 | 1,109 | 1,091 | 1,094 | 40,000 |
| 2005/04/11 | 1,142 | 1,142 | 1,100 | 1,120 | 24,000 |
| 2005/04/08 | 1,153 | 1,153 | 1,120 | 1,142 | 19,000 |
| 2005/04/07 | 1,106 | 1,166 | 1,103 | 1,155 | 48,000 |
| 2005/04/06 | 1,110 | 1,110 | 1,096 | 1,106 | 33,000 |
| 2005/04/05 | 1,095 | 1,097 | 1,089 | 1,090 | 16,000 |
| 2005/04/04 | 1,091 | 1,096 | 1,080 | 1,095 | 15,000 |
| 2005/04/01 | 1,115 | 1,115 | 1,078 | 1,091 | 17,000 |
| 2005/03/31 | 1,078 | 1,119 | 1,078 | 1,119 | 22,000 |
| 2005/03/30 | 1,065 | 1,080 | 1,063 | 1,078 | 17,000 |
| 2005/03/29 | 1,085 | 1,085 | 1,063 | 1,075 | 18,000 |
| 2005/03/28 | 1,097 | 1,097 | 1,075 | 1,085 | 17,000 |
| 2005/03/25 | 1,105 | 1,105 | 1,095 | 1,104 | 41,000 |
| 2005/03/24 | 1,098 | 1,098 | 1,096 | 1,096 | 17,000 |
| 2005/03/23 | 1,095 | 1,099 | 1,089 | 1,099 | 26,000 |
| 2005/03/22 | 1,091 | 1,105 | 1,091 | 1,091 | 37,000 |
| 2005/03/18 | 1,085 | 1,085 | 1,075 | 1,084 | 12,000 |
| 2005/03/17 | 1,081 | 1,085 | 1,075 | 1,085 | 26,000 |
| 2005/03/16 | 1,085 | 1,086 | 1,077 | 1,080 | 28,000 |
| 2005/03/15 | 1,076 | 1,087 | 1,065 | 1,075 | 60,000 |
| 2005/03/14 | 1,081 | 1,090 | 1,076 | 1,076 | 23,000 |
| 2005/03/11 | 1,082 | 1,087 | 1,080 | 1,081 | 91,000 |
| 2005/03/10 | 1,086 | 1,095 | 1,086 | 1,090 | 26,000 |
| 2005/03/09 | 1,093 | 1,093 | 1,085 | 1,085 | 23,000 |
| 2005/03/08 | 1,092 | 1,094 | 1,086 | 1,094 | 10,000 |
| 2005/03/07 | 1,091 | 1,092 | 1,086 | 1,092 | 20,000 |
| 2005/03/04 | 1,089 | 1,092 | 1,082 | 1,092 | 16,000 |
| 2005/03/03 | 1,089 | 1,090 | 1,086 | 1,089 | 15,000 |
| 2005/03/02 | 1,084 | 1,086 | 1,075 | 1,086 | 32,000 |
| 2005/03/01 | 1,090 | 1,090 | 1,070 | 1,083 | 32,000 |
| 2005/02/28 | 1,088 | 1,090 | 1,080 | 1,090 | 32,000 |
| 2005/02/25 | 1,081 | 1,081 | 1,061 | 1,080 | 22,000 |
| 2005/02/24 | 1,065 | 1,090 | 1,065 | 1,090 | 10,000 |
| 2005/02/23 | 1,082 | 1,082 | 1,052 | 1,060 | 25,000 |
| 2005/02/22 | 1,082 | 1,082 | 1,078 | 1,082 | 10,000 |
| 2005/02/21 | 1,083 | 1,089 | 1,077 | 1,082 | 13,000 |
| 2005/02/18 | 1,084 | 1,085 | 1,073 | 1,073 | 24,000 |
| 2005/02/17 | 1,081 | 1,084 | 1,080 | 1,084 | 15,000 |
| 2005/02/16 | 1,091 | 1,091 | 1,080 | 1,080 | 20,000 |
| 2005/02/15 | 1,097 | 1,097 | 1,091 | 1,091 | 9,000 |
| 2005/02/14 | 1,085 | 1,090 | 1,085 | 1,090 | 19,000 |
| 2005/02/10 | 1,085 | 1,089 | 1,077 | 1,082 | 9,000 |
| 2005/02/09 | 1,090 | 1,093 | 1,072 | 1,074 | 20,000 |
| 2005/02/08 | 1,097 | 1,097 | 1,074 | 1,090 | 22,000 |
| 2005/02/07 | 1,087 | 1,100 | 1,087 | 1,096 | 17,000 |
| 2005/02/04 | 1,087 | 1,087 | 1,080 | 1,085 | 15,000 |
| 2005/02/03 | 1,099 | 1,099 | 1,071 | 1,087 | 34,000 |
| 2005/02/02 | 1,096 | 1,100 | 1,090 | 1,100 | 13,000 |
| 2005/02/01 | 1,100 | 1,100 | 1,080 | 1,086 | 33,000 |
| 2005/01/31 | 1,099 | 1,101 | 1,092 | 1,101 | 21,000 |
| 2005/01/28 | 1,101 | 1,101 | 1,085 | 1,099 | 19,000 |
| 2005/01/27 | 1,101 | 1,101 | 1,100 | 1,101 | 7,000 |
| 2005/01/26 | 1,114 | 1,114 | 1,083 | 1,100 | 26,000 |
| 2005/01/25 | 1,115 | 1,115 | 1,101 | 1,115 | 19,000 |
| 2005/01/24 | 1,091 | 1,115 | 1,091 | 1,115 | 19,000 |
| 2005/01/21 | 1,108 | 1,108 | 1,100 | 1,108 | 15,000 |
| 2005/01/20 | 1,111 | 1,113 | 1,103 | 1,110 | 15,000 |
| 2005/01/19 | 1,111 | 1,111 | 1,102 | 1,110 | 13,000 |
| 2005/01/18 | 1,100 | 1,110 | 1,100 | 1,102 | 29,000 |
| 2005/01/17 | 1,086 | 1,100 | 1,084 | 1,100 | 10,000 |
| 2005/01/14 | 1,085 | 1,106 | 1,066 | 1,106 | 37,000 |
| 2005/01/13 | 1,079 | 1,085 | 1,077 | 1,085 | 17,000 |
| 2005/01/12 | 1,100 | 1,100 | 1,075 | 1,077 | 28,000 |
| 2005/01/11 | 1,095 | 1,100 | 1,090 | 1,100 | 16,000 |
| 2005/01/07 | 1,086 | 1,094 | 1,072 | 1,094 | 14,000 |
| 2005/01/06 | 1,093 | 1,093 | 1,085 | 1,085 | 17,000 |
| 2005/01/05 | 1,102 | 1,102 | 1,095 | 1,096 | 14,000 |
| 2005/01/04 | 1,097 | 1,097 | 1,092 | 1,095 | 6,000 |