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 |
|---|---|---|---|---|---|
| 2007/12/28 | 987 | 990 | 981 | 990 | 23,000 |
| 2007/12/27 | 976 | 984 | 976 | 977 | 15,000 |
| 2007/12/26 | 966 | 971 | 966 | 967 | 12,000 |
| 2007/12/25 | 990 | 990 | 965 | 966 | 43,000 |
| 2007/12/21 | 955 | 956 | 950 | 950 | 36,000 |
| 2007/12/20 | 963 | 963 | 953 | 955 | 22,000 |
| 2007/12/19 | 973 | 973 | 961 | 962 | 26,000 |
| 2007/12/18 | 986 | 986 | 969 | 981 | 42,000 |
| 2007/12/17 | 1,004 | 1,004 | 986 | 986 | 22,000 |
| 2007/12/14 | 980 | 996 | 975 | 996 | 58,000 |
| 2007/12/13 | 1,022 | 1,022 | 1,000 | 1,000 | 24,000 |
| 2007/12/12 | 1,025 | 1,025 | 1,020 | 1,022 | 40,000 |
| 2007/12/11 | 1,020 | 1,025 | 1,015 | 1,015 | 8,000 |
| 2007/12/10 | 1,015 | 1,020 | 1,015 | 1,020 | 12,000 |
| 2007/12/07 | 1,002 | 1,017 | 1,002 | 1,014 | 16,000 |
| 2007/12/06 | 1,014 | 1,024 | 1,014 | 1,019 | 18,000 |
| 2007/12/05 | 984 | 1,014 | 977 | 1,014 | 16,000 |
| 2007/12/04 | 1,000 | 1,005 | 999 | 1,004 | 21,000 |
| 2007/12/03 | 1,014 | 1,014 | 990 | 1,001 | 25,000 |
| 2007/11/30 | 1,011 | 1,017 | 1,011 | 1,014 | 29,000 |
| 2007/11/29 | 1,013 | 1,015 | 1,007 | 1,007 | 22,000 |
| 2007/11/28 | 1,000 | 1,010 | 1,000 | 1,007 | 26,000 |
| 2007/11/27 | 987 | 999 | 980 | 999 | 26,000 |
| 2007/11/26 | 994 | 996 | 986 | 987 | 30,000 |
| 2007/11/22 | 984 | 992 | 984 | 985 | 20,000 |
| 2007/11/21 | 997 | 997 | 975 | 975 | 28,000 |
| 2007/11/20 | 995 | 1,007 | 960 | 1,005 | 16,000 |
| 2007/11/19 | 1,004 | 1,004 | 1,002 | 1,003 | 10,000 |
| 2007/11/16 | 1,003 | 1,004 | 1,002 | 1,004 | 7,000 |
| 2007/11/15 | 1,001 | 1,005 | 1,000 | 1,003 | 13,000 |
| 2007/11/14 | 1,004 | 1,005 | 1,002 | 1,003 | 23,000 |
| 2007/11/13 | 1,002 | 1,006 | 1,002 | 1,006 | 10,000 |
| 2007/11/12 | 1,013 | 1,013 | 1,000 | 1,002 | 13,000 |
| 2007/11/09 | 1,021 | 1,021 | 1,013 | 1,013 | 20,000 |
| 2007/11/08 | 1,023 | 1,023 | 1,013 | 1,013 | 16,000 |
| 2007/11/07 | 1,024 | 1,025 | 1,023 | 1,024 | 9,000 |
| 2007/11/06 | 1,018 | 1,023 | 1,018 | 1,023 | 8,000 |
| 2007/11/05 | 1,009 | 1,019 | 1,005 | 1,018 | 14,000 |
| 2007/11/02 | 1,024 | 1,024 | 1,013 | 1,019 | 7,000 |
| 2007/11/01 | 1,037 | 1,041 | 1,023 | 1,023 | 14,000 |
| 2007/10/31 | 1,024 | 1,024 | 1,013 | 1,019 | 5,000 |
| 2007/10/30 | 1,030 | 1,030 | 1,015 | 1,015 | 17,000 |
| 2007/10/29 | 1,027 | 1,032 | 1,027 | 1,032 | 16,000 |
| 2007/10/26 | 1,044 | 1,044 | 1,026 | 1,027 | 26,000 |
| 2007/10/25 | 1,039 | 1,039 | 1,023 | 1,024 | 14,000 |
| 2007/10/24 | 1,015 | 1,027 | 1,015 | 1,022 | 13,000 |
| 2007/10/23 | 1,024 | 1,024 | 1,019 | 1,024 | 9,000 |
| 2007/10/22 | 1,016 | 1,029 | 1,015 | 1,024 | 15,000 |
| 2007/10/19 | 1,037 | 1,037 | 1,030 | 1,036 | 7,000 |
| 2007/10/18 | 1,039 | 1,039 | 1,039 | 1,039 | 4,000 |
| 2007/10/17 | 1,059 | 1,060 | 1,039 | 1,046 | 12,000 |
| 2007/10/16 | 1,062 | 1,069 | 1,059 | 1,059 | 3,000 |
| 2007/10/15 | 1,069 | 1,070 | 1,069 | 1,070 | 4,000 |
| 2007/10/12 | 1,075 | 1,080 | 1,066 | 1,066 | 13,000 |
| 2007/10/11 | 1,056 | 1,081 | 1,056 | 1,078 | 23,000 |
| 2007/10/10 | 1,073 | 1,073 | 1,055 | 1,055 | 5,000 |
| 2007/10/09 | 1,073 | 1,082 | 1,070 | 1,073 | 25,000 |
| 2007/10/05 | 1,069 | 1,072 | 1,061 | 1,072 | 20,000 |
| 2007/10/04 | 1,068 | 1,070 | 1,068 | 1,070 | 3,000 |
| 2007/10/03 | 1,065 | 1,068 | 1,060 | 1,068 | 10,000 |
| 2007/10/02 | 1,051 | 1,074 | 1,051 | 1,073 | 18,000 |
| 2007/10/01 | 1,060 | 1,068 | 1,048 | 1,051 | 18,000 |
| 2007/09/28 | 1,044 | 1,057 | 1,044 | 1,057 | 8,000 |
| 2007/09/27 | 1,018 | 1,043 | 1,018 | 1,043 | 33,000 |
| 2007/09/26 | 1,019 | 1,021 | 1,017 | 1,017 | 6,000 |
| 2007/09/25 | 1,009 | 1,018 | 1,008 | 1,018 | 15,000 |
| 2007/09/21 | 1,010 | 1,018 | 1,009 | 1,017 | 60,000 |
| 2007/09/20 | 1,024 | 1,028 | 1,020 | 1,020 | 12,000 |
| 2007/09/19 | 1,003 | 1,015 | 1,003 | 1,015 | 8,000 |
| 2007/09/18 | 1,003 | 1,009 | 1,001 | 1,009 | 8,000 |
| 2007/09/14 | 1,003 | 1,005 | 1,000 | 1,004 | 56,000 |
| 2007/09/13 | 1,027 | 1,027 | 1,018 | 1,022 | 6,000 |
| 2007/09/12 | 1,021 | 1,021 | 1,015 | 1,018 | 9,000 |
| 2007/09/11 | 1,016 | 1,021 | 1,010 | 1,021 | 11,000 |
| 2007/09/10 | 1,032 | 1,032 | 1,021 | 1,022 | 15,000 |
| 2007/09/07 | 1,045 | 1,045 | 1,024 | 1,032 | 21,000 |
| 2007/09/06 | 1,046 | 1,051 | 1,026 | 1,033 | 8,000 |
| 2007/09/05 | 1,060 | 1,060 | 1,046 | 1,046 | 14,000 |
| 2007/09/04 | 1,072 | 1,072 | 1,060 | 1,071 | 15,000 |
| 2007/09/03 | 1,079 | 1,079 | 1,070 | 1,072 | 7,000 |
| 2007/08/31 | 1,049 | 1,084 | 1,046 | 1,084 | 27,000 |
| 2007/08/30 | 1,035 | 1,044 | 1,035 | 1,044 | 11,000 |
| 2007/08/29 | 1,034 | 1,035 | 1,031 | 1,034 | 22,000 |
| 2007/08/28 | 1,050 | 1,050 | 1,034 | 1,034 | 26,000 |
| 2007/08/27 | 1,026 | 1,035 | 1,021 | 1,033 | 19,000 |
| 2007/08/24 | 1,039 | 1,039 | 1,025 | 1,027 | 12,000 |
| 2007/08/23 | 1,012 | 1,020 | 1,012 | 1,020 | 11,000 |
| 2007/08/22 | 1,011 | 1,012 | 1,005 | 1,012 | 10,000 |
| 2007/08/21 | 1,019 | 1,019 | 1,004 | 1,011 | 13,000 |
| 2007/08/20 | 1,029 | 1,029 | 996 | 1,001 | 33,000 |
| 2007/08/17 | 1,019 | 1,019 | 999 | 999 | 26,000 |
| 2007/08/16 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 |
| 2007/08/15 | 1,036 | 1,036 | 1,030 | 1,030 | 8,000 |
| 2007/08/14 | 1,025 | 1,038 | 1,025 | 1,038 | 7,000 |
| 2007/08/13 | 1,035 | 1,048 | 1,035 | 1,042 | 18,000 |
| 2007/08/10 | 1,040 | 1,053 | 1,032 | 1,045 | 33,000 |
| 2007/08/09 | 1,044 | 1,046 | 1,038 | 1,044 | 32,000 |
| 2007/08/08 | 1,032 | 1,038 | 1,032 | 1,038 | 18,000 |
| 2007/08/07 | 1,037 | 1,038 | 1,029 | 1,034 | 18,000 |
| 2007/08/06 | 1,040 | 1,040 | 1,030 | 1,036 | 20,000 |
| 2007/08/03 | 1,048 | 1,048 | 1,041 | 1,041 | 4,000 |
| 2007/08/02 | 1,050 | 1,051 | 1,043 | 1,049 | 25,000 |
| 2007/08/01 | 1,065 | 1,065 | 1,046 | 1,047 | 14,000 |
| 2007/07/31 | 1,059 | 1,064 | 1,058 | 1,063 | 7,000 |
| 2007/07/30 | 1,053 | 1,058 | 1,053 | 1,058 | 9,000 |
| 2007/07/27 | 1,065 | 1,065 | 1,047 | 1,053 | 18,000 |
| 2007/07/26 | 1,069 | 1,074 | 1,059 | 1,059 | 18,000 |
| 2007/07/25 | 1,075 | 1,080 | 1,071 | 1,072 | 43,000 |
| 2007/07/24 | 1,061 | 1,068 | 1,060 | 1,068 | 11,000 |
| 2007/07/23 | 1,066 | 1,066 | 1,055 | 1,057 | 18,000 |
| 2007/07/20 | 1,069 | 1,069 | 1,065 | 1,065 | 5,000 |
| 2007/07/19 | 1,065 | 1,066 | 1,059 | 1,066 | 21,000 |
| 2007/07/18 | 1,051 | 1,051 | 1,042 | 1,047 | 15,000 |
| 2007/07/17 | 1,065 | 1,066 | 1,050 | 1,050 | 30,000 |
| 2007/07/13 | 1,060 | 1,069 | 1,059 | 1,069 | 21,000 |
| 2007/07/12 | 1,078 | 1,078 | 1,064 | 1,070 | 28,000 |
| 2007/07/11 | 1,069 | 1,069 | 1,058 | 1,061 | 16,000 |
| 2007/07/10 | 1,073 | 1,074 | 1,069 | 1,071 | 7,000 |
| 2007/07/09 | 1,078 | 1,079 | 1,073 | 1,073 | 5,000 |
| 2007/07/06 | 1,072 | 1,072 | 1,065 | 1,065 | 5,000 |
| 2007/07/05 | 1,071 | 1,078 | 1,067 | 1,072 | 15,000 |
| 2007/07/04 | 1,079 | 1,079 | 1,071 | 1,071 | 8,000 |
| 2007/07/03 | 1,074 | 1,078 | 1,074 | 1,078 | 9,000 |
| 2007/07/02 | 1,066 | 1,074 | 1,063 | 1,074 | 19,000 |
| 2007/06/29 | 1,075 | 1,075 | 1,064 | 1,068 | 12,000 |
| 2007/06/28 | 1,076 | 1,080 | 1,068 | 1,074 | 26,000 |
| 2007/06/27 | 1,076 | 1,076 | 1,066 | 1,069 | 14,000 |
| 2007/06/26 | 1,081 | 1,081 | 1,075 | 1,075 | 13,000 |
| 2007/06/25 | 1,073 | 1,089 | 1,073 | 1,080 | 38,000 |
| 2007/06/22 | 1,077 | 1,077 | 1,071 | 1,075 | 12,000 |
| 2007/06/21 | 1,074 | 1,078 | 1,071 | 1,078 | 14,000 |
| 2007/06/20 | 1,072 | 1,074 | 1,068 | 1,073 | 10,000 |
| 2007/06/19 | 1,080 | 1,080 | 1,070 | 1,072 | 10,000 |
| 2007/06/18 | 1,086 | 1,086 | 1,077 | 1,077 | 17,000 |
| 2007/06/15 | 1,053 | 1,089 | 1,050 | 1,088 | 59,000 |
| 2007/06/14 | 1,041 | 1,051 | 1,041 | 1,051 | 9,000 |
| 2007/06/13 | 1,058 | 1,059 | 1,042 | 1,057 | 12,000 |
| 2007/06/12 | 1,075 | 1,078 | 1,055 | 1,058 | 16,000 |
| 2007/06/11 | 1,067 | 1,071 | 1,067 | 1,071 | 6,000 |
| 2007/06/08 | 1,070 | 1,070 | 1,061 | 1,066 | 50,000 |
| 2007/06/07 | 1,069 | 1,071 | 1,065 | 1,071 | 18,000 |
| 2007/06/06 | 1,073 | 1,073 | 1,062 | 1,071 | 14,000 |
| 2007/06/05 | 1,050 | 1,073 | 1,050 | 1,073 | 19,000 |
| 2007/06/04 | 1,051 | 1,064 | 1,046 | 1,061 | 18,000 |
| 2007/06/01 | 1,068 | 1,076 | 1,068 | 1,069 | 20,000 |
| 2007/05/31 | 1,069 | 1,080 | 1,068 | 1,068 | 14,000 |
| 2007/05/30 | 1,060 | 1,071 | 1,060 | 1,070 | 19,000 |
| 2007/05/29 | 1,044 | 1,060 | 1,035 | 1,059 | 17,000 |
| 2007/05/28 | 1,054 | 1,054 | 1,039 | 1,046 | 11,000 |
| 2007/05/25 | 1,048 | 1,052 | 1,034 | 1,034 | 28,000 |
| 2007/05/24 | 1,030 | 1,048 | 1,030 | 1,048 | 16,000 |
| 2007/05/23 | 1,040 | 1,048 | 1,035 | 1,048 | 11,000 |
| 2007/05/22 | 1,029 | 1,031 | 1,028 | 1,031 | 7,000 |
| 2007/05/21 | 1,035 | 1,035 | 1,027 | 1,028 | 8,000 |
| 2007/05/18 | 1,038 | 1,038 | 1,014 | 1,018 | 23,000 |
| 2007/05/17 | 1,049 | 1,051 | 1,044 | 1,044 | 16,000 |
| 2007/05/16 | 1,046 | 1,050 | 1,046 | 1,050 | 3,000 |
| 2007/05/15 | 1,060 | 1,060 | 1,045 | 1,046 | 16,000 |
| 2007/05/14 | 1,049 | 1,060 | 1,046 | 1,060 | 14,000 |
| 2007/05/11 | 1,050 | 1,050 | 1,041 | 1,049 | 6,000 |
| 2007/05/10 | 1,061 | 1,062 | 1,049 | 1,052 | 9,000 |
| 2007/05/09 | 1,051 | 1,064 | 1,046 | 1,057 | 12,000 |
| 2007/05/08 | 1,047 | 1,053 | 1,047 | 1,050 | 16,000 |
| 2007/05/07 | 1,050 | 1,050 | 1,045 | 1,047 | 17,000 |
| 2007/05/02 | 1,038 | 1,043 | 1,035 | 1,043 | 12,000 |
| 2007/05/01 | 1,049 | 1,049 | 1,040 | 1,046 | 12,000 |
| 2007/04/27 | 1,041 | 1,050 | 1,041 | 1,049 | 16,000 |
| 2007/04/26 | 1,036 | 1,043 | 1,035 | 1,036 | 21,000 |
| 2007/04/25 | 1,039 | 1,040 | 1,035 | 1,035 | 13,000 |
| 2007/04/24 | 1,040 | 1,040 | 1,032 | 1,034 | 18,000 |
| 2007/04/23 | 1,031 | 1,033 | 1,027 | 1,027 | 12,000 |
| 2007/04/20 | 1,021 | 1,031 | 1,020 | 1,031 | 9,000 |
| 2007/04/19 | 1,035 | 1,035 | 1,025 | 1,028 | 29,000 |
| 2007/04/18 | 1,029 | 1,034 | 1,015 | 1,033 | 19,000 |
| 2007/04/17 | 1,033 | 1,039 | 1,023 | 1,023 | 24,000 |
| 2007/04/16 | 1,045 | 1,045 | 1,026 | 1,037 | 18,000 |
| 2007/04/13 | 1,039 | 1,039 | 1,026 | 1,026 | 15,000 |
| 2007/04/12 | 1,049 | 1,049 | 1,036 | 1,036 | 19,000 |
| 2007/04/11 | 1,039 | 1,048 | 1,032 | 1,044 | 25,000 |
| 2007/04/10 | 1,043 | 1,045 | 1,037 | 1,038 | 11,000 |
| 2007/04/09 | 1,033 | 1,041 | 1,033 | 1,040 | 35,000 |
| 2007/04/06 | 1,039 | 1,044 | 1,035 | 1,036 | 22,000 |
| 2007/04/05 | 1,040 | 1,040 | 1,039 | 1,039 | 16,000 |
| 2007/04/04 | 1,050 | 1,053 | 1,047 | 1,053 | 20,000 |
| 2007/04/03 | 1,050 | 1,061 | 1,050 | 1,051 | 18,000 |
| 2007/04/02 | 1,073 | 1,073 | 1,058 | 1,058 | 15,000 |
| 2007/03/30 | 1,076 | 1,076 | 1,065 | 1,067 | 7,000 |
| 2007/03/29 | 1,059 | 1,075 | 1,056 | 1,075 | 9,000 |
| 2007/03/28 | 1,077 | 1,094 | 1,074 | 1,079 | 11,000 |
| 2007/03/27 | 1,100 | 1,100 | 1,074 | 1,075 | 12,000 |
| 2007/03/26 | 1,100 | 1,101 | 1,096 | 1,101 | 38,000 |
| 2007/03/23 | 1,098 | 1,099 | 1,092 | 1,096 | 27,000 |
| 2007/03/22 | 1,091 | 1,097 | 1,084 | 1,085 | 16,000 |
| 2007/03/20 | 1,091 | 1,097 | 1,086 | 1,086 | 8,000 |
| 2007/03/19 | 1,086 | 1,086 | 1,080 | 1,084 | 20,000 |
| 2007/03/16 | 1,069 | 1,071 | 1,060 | 1,066 | 22,000 |
| 2007/03/15 | 1,074 | 1,080 | 1,069 | 1,069 | 25,000 |
| 2007/03/14 | 1,083 | 1,083 | 1,072 | 1,073 | 15,000 |
| 2007/03/13 | 1,088 | 1,088 | 1,077 | 1,077 | 10,000 |
| 2007/03/12 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 |
| 2007/03/09 | 1,052 | 1,066 | 1,052 | 1,066 | 48,000 |
| 2007/03/08 | 1,054 | 1,063 | 1,054 | 1,063 | 14,000 |
| 2007/03/07 | 1,055 | 1,060 | 1,051 | 1,054 | 21,000 |
| 2007/03/06 | 1,050 | 1,063 | 1,040 | 1,059 | 11,000 |
| 2007/03/05 | 1,070 | 1,077 | 1,050 | 1,051 | 15,000 |
| 2007/03/02 | 1,071 | 1,072 | 1,070 | 1,072 | 10,000 |
| 2007/03/01 | 1,065 | 1,073 | 1,064 | 1,066 | 14,000 |
| 2007/02/28 | 1,086 | 1,086 | 1,055 | 1,075 | 27,000 |
| 2007/02/27 | 1,083 | 1,095 | 1,083 | 1,095 | 18,000 |
| 2007/02/26 | 1,097 | 1,097 | 1,087 | 1,090 | 14,000 |
| 2007/02/23 | 1,098 | 1,100 | 1,093 | 1,096 | 27,000 |
| 2007/02/22 | 1,100 | 1,100 | 1,092 | 1,093 | 13,000 |
| 2007/02/21 | 1,086 | 1,086 | 1,071 | 1,086 | 23,000 |
| 2007/02/20 | 1,092 | 1,092 | 1,084 | 1,086 | 13,000 |
| 2007/02/19 | 1,080 | 1,094 | 1,080 | 1,094 | 15,000 |
| 2007/02/16 | 1,090 | 1,096 | 1,087 | 1,087 | 12,000 |
| 2007/02/15 | 1,086 | 1,091 | 1,083 | 1,087 | 18,000 |
| 2007/02/14 | 1,082 | 1,097 | 1,082 | 1,086 | 12,000 |
| 2007/02/13 | 1,089 | 1,091 | 1,087 | 1,090 | 15,000 |
| 2007/02/09 | 1,075 | 1,089 | 1,075 | 1,089 | 19,000 |
| 2007/02/08 | 1,086 | 1,087 | 1,074 | 1,083 | 27,000 |
| 2007/02/07 | 1,095 | 1,095 | 1,081 | 1,083 | 14,000 |
| 2007/02/06 | 1,095 | 1,096 | 1,085 | 1,088 | 13,000 |
| 2007/02/05 | 1,107 | 1,107 | 1,076 | 1,076 | 34,000 |
| 2007/02/02 | 1,105 | 1,105 | 1,089 | 1,100 | 15,000 |
| 2007/02/01 | 1,082 | 1,105 | 1,082 | 1,105 | 22,000 |
| 2007/01/31 | 1,100 | 1,103 | 1,096 | 1,096 | 15,000 |
| 2007/01/30 | 1,095 | 1,103 | 1,090 | 1,097 | 73,000 |
| 2007/01/29 | 1,078 | 1,111 | 1,072 | 1,095 | 137,000 |
| 2007/01/26 | 1,070 | 1,073 | 1,063 | 1,065 | 21,000 |
| 2007/01/25 | 1,077 | 1,080 | 1,072 | 1,072 | 18,000 |
| 2007/01/24 | 1,077 | 1,077 | 1,076 | 1,077 | 5,000 |
| 2007/01/23 | 1,075 | 1,086 | 1,075 | 1,076 | 13,000 |
| 2007/01/22 | 1,078 | 1,083 | 1,078 | 1,083 | 4,000 |
| 2007/01/19 | 1,069 | 1,081 | 1,067 | 1,071 | 12,000 |
| 2007/01/18 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 |
| 2007/01/17 | 1,057 | 1,070 | 1,057 | 1,070 | 15,000 |
| 2007/01/16 | 1,089 | 1,091 | 1,073 | 1,077 | 17,000 |
| 2007/01/15 | 1,080 | 1,091 | 1,080 | 1,089 | 15,000 |
| 2007/01/12 | 1,055 | 1,078 | 1,055 | 1,078 | 20,000 |
| 2007/01/11 | 1,063 | 1,063 | 1,055 | 1,055 | 17,000 |
| 2007/01/10 | 1,091 | 1,091 | 1,062 | 1,062 | 23,000 |
| 2007/01/09 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 |
| 2007/01/05 | 1,081 | 1,081 | 1,073 | 1,080 | 14,000 |
| 2007/01/04 | 1,079 | 1,080 | 1,078 | 1,080 | 7,000 |