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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,031 | 1,035 | 1,031 | 1,035 | 9,000 |
| 2008/12/29 | 1,028 | 1,036 | 1,018 | 1,031 | 30,000 |
| 2008/12/26 | 1,026 | 1,026 | 1,016 | 1,018 | 19,000 |
| 2008/12/25 | 1,010 | 1,010 | 1,005 | 1,007 | 26,000 |
| 2008/12/24 | 1,004 | 1,004 | 990 | 994 | 25,000 |
| 2008/12/22 | 995 | 1,008 | 995 | 1,001 | 27,000 |
| 2008/12/19 | 985 | 1,001 | 985 | 985 | 23,000 |
| 2008/12/18 | 996 | 1,003 | 994 | 1,002 | 29,000 |
| 2008/12/17 | 983 | 1,001 | 979 | 994 | 34,000 |
| 2008/12/16 | 1,006 | 1,006 | 971 | 983 | 58,000 |
| 2008/12/15 | 1,012 | 1,024 | 1,001 | 1,009 | 89,000 |
| 2008/12/12 | 1,037 | 1,040 | 1,000 | 1,001 | 104,000 |
| 2008/12/11 | 1,011 | 1,036 | 1,006 | 1,036 | 72,000 |
| 2008/12/10 | 1,012 | 1,019 | 1,005 | 1,011 | 58,000 |
| 2008/12/09 | 1,023 | 1,023 | 1,003 | 1,010 | 40,000 |
| 2008/12/08 | 1,007 | 1,022 | 1,003 | 1,022 | 46,000 |
| 2008/12/05 | 1,003 | 1,014 | 997 | 997 | 37,000 |
| 2008/12/04 | 998 | 1,017 | 998 | 1,012 | 54,000 |
| 2008/12/03 | 993 | 1,003 | 993 | 997 | 39,000 |
| 2008/12/02 | 1,004 | 1,004 | 980 | 992 | 47,000 |
| 2008/12/01 | 1,014 | 1,015 | 997 | 1,004 | 49,000 |
| 2008/11/28 | 1,030 | 1,030 | 1,009 | 1,011 | 82,000 |
| 2008/11/27 | 1,034 | 1,040 | 1,017 | 1,021 | 61,000 |
| 2008/11/26 | 1,027 | 1,033 | 1,020 | 1,020 | 34,000 |
| 2008/11/25 | 1,038 | 1,045 | 1,023 | 1,029 | 64,000 |
| 2008/11/21 | 1,005 | 1,023 | 1,001 | 1,018 | 53,000 |
| 2008/11/20 | 1,017 | 1,017 | 1,007 | 1,009 | 31,000 |
| 2008/11/19 | 1,024 | 1,024 | 1,009 | 1,016 | 32,000 |
| 2008/11/18 | 1,015 | 1,016 | 1,005 | 1,006 | 37,000 |
| 2008/11/17 | 1,010 | 1,025 | 1,009 | 1,014 | 28,000 |
| 2008/11/14 | 1,050 | 1,050 | 1,010 | 1,010 | 39,000 |
| 2008/11/13 | 1,037 | 1,037 | 1,012 | 1,012 | 38,000 |
| 2008/11/12 | 1,043 | 1,047 | 1,037 | 1,037 | 17,000 |
| 2008/11/11 | 1,052 | 1,052 | 1,044 | 1,050 | 26,000 |
| 2008/11/10 | 1,052 | 1,064 | 1,052 | 1,062 | 53,000 |
| 2008/11/07 | 1,040 | 1,051 | 1,026 | 1,043 | 34,000 |
| 2008/11/06 | 1,069 | 1,069 | 1,042 | 1,046 | 26,000 |
| 2008/11/05 | 1,071 | 1,077 | 1,062 | 1,071 | 38,000 |
| 2008/11/04 | 1,074 | 1,075 | 1,047 | 1,059 | 51,000 |
| 2008/10/31 | 1,049 | 1,080 | 1,044 | 1,075 | 104,000 |
| 2008/10/30 | 1,053 | 1,053 | 1,033 | 1,050 | 50,000 |
| 2008/10/29 | 1,047 | 1,053 | 1,026 | 1,037 | 29,000 |
| 2008/10/28 | 1,013 | 1,013 | 993 | 1,010 | 23,000 |
| 2008/10/27 | 1,018 | 1,020 | 983 | 993 | 21,000 |
| 2008/10/24 | 1,063 | 1,070 | 1,020 | 1,038 | 39,000 |
| 2008/10/23 | 1,047 | 1,047 | 1,025 | 1,043 | 21,000 |
| 2008/10/22 | 1,063 | 1,068 | 1,047 | 1,050 | 13,000 |
| 2008/10/21 | 1,080 | 1,083 | 1,074 | 1,081 | 33,000 |
| 2008/10/20 | 1,062 | 1,081 | 1,053 | 1,081 | 30,000 |
| 2008/10/17 | 1,050 | 1,064 | 1,050 | 1,063 | 20,000 |
| 2008/10/16 | 1,037 | 1,050 | 1,005 | 1,040 | 38,000 |
| 2008/10/15 | 1,038 | 1,050 | 1,030 | 1,050 | 13,000 |
| 2008/10/14 | 1,010 | 1,049 | 999 | 1,049 | 41,000 |
| 2008/10/10 | 984 | 1,010 | 984 | 995 | 42,000 |
| 2008/10/09 | 985 | 990 | 968 | 990 | 39,000 |
| 2008/10/08 | 1,000 | 1,005 | 985 | 985 | 40,000 |
| 2008/10/07 | 1,000 | 1,010 | 991 | 1,005 | 33,000 |
| 2008/10/06 | 1,028 | 1,036 | 1,000 | 1,010 | 58,000 |
| 2008/10/03 | 1,041 | 1,042 | 1,028 | 1,028 | 12,000 |
| 2008/10/02 | 1,042 | 1,047 | 1,042 | 1,042 | 9,000 |
| 2008/10/01 | 1,029 | 1,039 | 1,029 | 1,039 | 17,000 |
| 2008/09/30 | 1,034 | 1,034 | 1,017 | 1,029 | 16,000 |
| 2008/09/29 | 1,038 | 1,043 | 1,038 | 1,039 | 8,000 |
| 2008/09/26 | 1,058 | 1,058 | 1,021 | 1,028 | 49,000 |
| 2008/09/25 | 1,063 | 1,063 | 1,047 | 1,047 | 30,000 |
| 2008/09/24 | 1,063 | 1,069 | 1,053 | 1,060 | 37,000 |
| 2008/09/22 | 1,063 | 1,075 | 1,057 | 1,063 | 15,000 |
| 2008/09/19 | 1,053 | 1,078 | 1,048 | 1,078 | 55,000 |
| 2008/09/18 | 1,038 | 1,068 | 1,038 | 1,068 | 11,000 |
| 2008/09/17 | 1,032 | 1,041 | 1,030 | 1,039 | 30,000 |
| 2008/09/16 | 1,028 | 1,035 | 1,017 | 1,023 | 57,000 |
| 2008/09/12 | 1,050 | 1,050 | 1,044 | 1,048 | 49,000 |
| 2008/09/11 | 1,050 | 1,050 | 1,043 | 1,044 | 15,000 |
| 2008/09/10 | 1,038 | 1,050 | 1,038 | 1,049 | 19,000 |
| 2008/09/09 | 1,048 | 1,048 | 1,037 | 1,038 | 9,000 |
| 2008/09/08 | 1,031 | 1,050 | 1,031 | 1,049 | 42,000 |
| 2008/09/05 | 1,050 | 1,050 | 1,042 | 1,042 | 22,000 |
| 2008/09/04 | 1,063 | 1,072 | 1,063 | 1,072 | 7,000 |
| 2008/09/03 | 1,061 | 1,063 | 1,060 | 1,063 | 20,000 |
| 2008/09/02 | 1,061 | 1,075 | 1,045 | 1,046 | 19,000 |
| 2008/09/01 | 1,092 | 1,092 | 1,072 | 1,072 | 18,000 |
| 2008/08/29 | 1,080 | 1,097 | 1,080 | 1,095 | 38,000 |
| 2008/08/28 | 1,078 | 1,080 | 1,066 | 1,080 | 34,000 |
| 2008/08/27 | 1,069 | 1,072 | 1,062 | 1,072 | 5,000 |
| 2008/08/26 | 1,067 | 1,068 | 1,060 | 1,068 | 15,000 |
| 2008/08/25 | 1,070 | 1,079 | 1,041 | 1,078 | 26,000 |
| 2008/08/22 | 1,036 | 1,056 | 1,036 | 1,053 | 21,000 |
| 2008/08/21 | 1,056 | 1,056 | 1,040 | 1,054 | 8,000 |
| 2008/08/20 | 1,035 | 1,050 | 1,027 | 1,050 | 13,000 |
| 2008/08/19 | 1,054 | 1,055 | 1,033 | 1,040 | 18,000 |
| 2008/08/18 | 1,050 | 1,074 | 1,042 | 1,074 | 26,000 |
| 2008/08/15 | 1,040 | 1,054 | 1,037 | 1,046 | 14,000 |
| 2008/08/14 | 1,037 | 1,045 | 1,035 | 1,040 | 13,000 |
| 2008/08/13 | 1,072 | 1,072 | 1,038 | 1,039 | 13,000 |
| 2008/08/12 | 1,065 | 1,080 | 1,065 | 1,072 | 12,000 |
| 2008/08/11 | 1,070 | 1,086 | 1,070 | 1,081 | 13,000 |
| 2008/08/08 | 1,085 | 1,090 | 1,070 | 1,088 | 28,000 |
| 2008/08/07 | 1,094 | 1,095 | 1,073 | 1,087 | 30,000 |
| 2008/08/06 | 1,079 | 1,085 | 1,071 | 1,079 | 16,000 |
| 2008/08/05 | 1,074 | 1,076 | 1,067 | 1,070 | 22,000 |
| 2008/08/04 | 1,069 | 1,088 | 1,061 | 1,064 | 24,000 |
| 2008/08/01 | 1,094 | 1,095 | 1,085 | 1,085 | 14,000 |
| 2008/07/31 | 1,089 | 1,095 | 1,077 | 1,095 | 29,000 |
| 2008/07/30 | 1,059 | 1,090 | 1,059 | 1,089 | 38,000 |
| 2008/07/29 | 1,052 | 1,060 | 1,044 | 1,058 | 15,000 |
| 2008/07/28 | 1,077 | 1,077 | 1,061 | 1,072 | 16,000 |
| 2008/07/25 | 1,080 | 1,080 | 1,063 | 1,070 | 40,000 |
| 2008/07/24 | 1,061 | 1,072 | 1,061 | 1,072 | 20,000 |
| 2008/07/23 | 1,043 | 1,065 | 1,043 | 1,060 | 15,000 |
| 2008/07/22 | 1,042 | 1,058 | 1,042 | 1,052 | 20,000 |
| 2008/07/18 | 1,037 | 1,060 | 1,037 | 1,042 | 29,000 |
| 2008/07/17 | 1,049 | 1,050 | 1,039 | 1,048 | 12,000 |
| 2008/07/16 | 1,016 | 1,045 | 1,016 | 1,042 | 20,000 |
| 2008/07/15 | 1,024 | 1,034 | 1,010 | 1,027 | 25,000 |
| 2008/07/14 | 1,022 | 1,031 | 1,020 | 1,024 | 33,000 |
| 2008/07/11 | 1,020 | 1,021 | 1,013 | 1,013 | 23,000 |
| 2008/07/10 | 1,027 | 1,029 | 1,020 | 1,020 | 16,000 |
| 2008/07/09 | 1,017 | 1,033 | 1,014 | 1,021 | 20,000 |
| 2008/07/08 | 1,026 | 1,026 | 1,002 | 1,007 | 35,000 |
| 2008/07/07 | 1,017 | 1,019 | 1,013 | 1,019 | 11,000 |
| 2008/07/04 | 1,010 | 1,018 | 1,010 | 1,014 | 11,000 |
| 2008/07/03 | 1,030 | 1,030 | 1,008 | 1,017 | 16,000 |
| 2008/07/02 | 1,040 | 1,040 | 1,027 | 1,029 | 19,000 |
| 2008/07/01 | 1,039 | 1,051 | 1,039 | 1,046 | 12,000 |
| 2008/06/30 | 1,038 | 1,050 | 1,037 | 1,037 | 25,000 |
| 2008/06/27 | 1,027 | 1,037 | 1,005 | 1,037 | 22,000 |
| 2008/06/26 | 1,020 | 1,034 | 1,017 | 1,029 | 22,000 |
| 2008/06/25 | 1,033 | 1,033 | 1,012 | 1,024 | 27,000 |
| 2008/06/24 | 1,035 | 1,035 | 1,017 | 1,024 | 16,000 |
| 2008/06/23 | 1,019 | 1,024 | 1,000 | 1,024 | 14,000 |
| 2008/06/20 | 1,043 | 1,043 | 1,019 | 1,019 | 38,000 |
| 2008/06/19 | 1,046 | 1,046 | 1,033 | 1,037 | 26,000 |
| 2008/06/18 | 1,030 | 1,046 | 1,030 | 1,045 | 27,000 |
| 2008/06/17 | 1,038 | 1,043 | 1,037 | 1,043 | 9,000 |
| 2008/06/16 | 1,030 | 1,046 | 1,030 | 1,037 | 16,000 |
| 2008/06/13 | 1,046 | 1,046 | 1,019 | 1,033 | 56,000 |
| 2008/06/12 | 1,024 | 1,093 | 1,010 | 1,066 | 87,000 |
| 2008/06/11 | 1,036 | 1,036 | 1,021 | 1,026 | 30,000 |
| 2008/06/10 | 1,047 | 1,047 | 1,036 | 1,036 | 4,000 |
| 2008/06/09 | 1,048 | 1,055 | 1,028 | 1,047 | 28,000 |
| 2008/06/06 | 1,070 | 1,077 | 1,065 | 1,066 | 21,000 |
| 2008/06/05 | 1,060 | 1,089 | 1,060 | 1,089 | 35,000 |
| 2008/06/04 | 1,065 | 1,073 | 1,048 | 1,073 | 21,000 |
| 2008/06/03 | 1,075 | 1,079 | 1,052 | 1,064 | 31,000 |
| 2008/06/02 | 1,124 | 1,124 | 1,070 | 1,079 | 82,000 |
| 2008/05/30 | 1,030 | 1,130 | 1,022 | 1,130 | 79,000 |
| 2008/05/29 | 1,005 | 1,022 | 1,005 | 1,021 | 25,000 |
| 2008/05/28 | 1,014 | 1,014 | 1,003 | 1,003 | 34,000 |
| 2008/05/27 | 1,007 | 1,025 | 1,007 | 1,025 | 15,000 |
| 2008/05/26 | 1,013 | 1,015 | 1,001 | 1,006 | 32,000 |
| 2008/05/23 | 1,027 | 1,033 | 1,027 | 1,030 | 27,000 |
| 2008/05/22 | 1,019 | 1,026 | 1,019 | 1,024 | 19,000 |
| 2008/05/21 | 1,033 | 1,046 | 1,014 | 1,019 | 24,000 |
| 2008/05/20 | 1,051 | 1,051 | 1,045 | 1,045 | 13,000 |
| 2008/05/19 | 1,049 | 1,053 | 1,035 | 1,053 | 16,000 |
| 2008/05/16 | 1,055 | 1,056 | 1,047 | 1,048 | 18,000 |
| 2008/05/15 | 1,039 | 1,054 | 1,039 | 1,051 | 28,000 |
| 2008/05/14 | 1,029 | 1,040 | 1,010 | 1,040 | 59,000 |
| 2008/05/13 | 1,015 | 1,015 | 1,009 | 1,010 | 19,000 |
| 2008/05/12 | 1,015 | 1,029 | 999 | 1,029 | 27,000 |
| 2008/05/09 | 1,047 | 1,047 | 1,033 | 1,033 | 9,000 |
| 2008/05/08 | 1,050 | 1,050 | 1,048 | 1,048 | 29,000 |
| 2008/05/07 | 1,049 | 1,050 | 1,048 | 1,049 | 25,000 |
| 2008/05/02 | 1,026 | 1,049 | 1,026 | 1,049 | 7,000 |
| 2008/05/01 | 1,048 | 1,055 | 1,046 | 1,046 | 13,000 |
| 2008/04/30 | 1,061 | 1,061 | 1,047 | 1,047 | 13,000 |
| 2008/04/28 | 1,070 | 1,070 | 1,054 | 1,060 | 24,000 |
| 2008/04/25 | 1,060 | 1,067 | 1,060 | 1,066 | 16,000 |
| 2008/04/24 | 1,045 | 1,061 | 1,045 | 1,057 | 11,000 |
| 2008/04/23 | 1,061 | 1,064 | 1,055 | 1,061 | 17,000 |
| 2008/04/22 | 1,053 | 1,063 | 1,053 | 1,060 | 12,000 |
| 2008/04/21 | 1,059 | 1,059 | 1,053 | 1,053 | 10,000 |
| 2008/04/18 | 1,050 | 1,053 | 1,047 | 1,053 | 25,000 |
| 2008/04/17 | 1,055 | 1,066 | 1,055 | 1,060 | 10,000 |
| 2008/04/16 | 1,056 | 1,056 | 1,055 | 1,056 | 7,000 |
| 2008/04/15 | 1,045 | 1,062 | 1,045 | 1,055 | 20,000 |
| 2008/04/14 | 1,040 | 1,058 | 1,040 | 1,056 | 14,000 |
| 2008/04/11 | 1,055 | 1,069 | 1,053 | 1,058 | 27,000 |
| 2008/04/10 | 1,056 | 1,057 | 1,041 | 1,046 | 9,000 |
| 2008/04/09 | 1,052 | 1,059 | 1,052 | 1,056 | 12,000 |
| 2008/04/08 | 1,070 | 1,070 | 1,064 | 1,064 | 5,000 |
| 2008/04/07 | 1,070 | 1,070 | 1,055 | 1,070 | 21,000 |
| 2008/04/04 | 1,060 | 1,063 | 1,052 | 1,057 | 28,000 |
| 2008/04/03 | 1,076 | 1,080 | 1,047 | 1,080 | 37,000 |
| 2008/04/02 | 1,066 | 1,077 | 1,066 | 1,076 | 27,000 |
| 2008/04/01 | 1,043 | 1,074 | 1,043 | 1,065 | 30,000 |
| 2008/03/31 | 1,056 | 1,070 | 1,036 | 1,042 | 37,000 |
| 2008/03/28 | 1,080 | 1,080 | 1,052 | 1,076 | 21,000 |
| 2008/03/27 | 1,035 | 1,080 | 1,035 | 1,080 | 26,000 |
| 2008/03/26 | 1,023 | 1,057 | 1,020 | 1,057 | 39,000 |
| 2008/03/25 | 1,020 | 1,041 | 1,020 | 1,031 | 56,000 |
| 2008/03/24 | 998 | 1,015 | 998 | 1,009 | 26,000 |
| 2008/03/21 | 998 | 1,016 | 998 | 1,016 | 19,000 |
| 2008/03/19 | 971 | 1,002 | 971 | 1,002 | 27,000 |
| 2008/03/18 | 989 | 989 | 970 | 970 | 28,000 |
| 2008/03/17 | 1,000 | 1,000 | 968 | 989 | 32,000 |
| 2008/03/14 | 1,003 | 1,006 | 1,003 | 1,004 | 59,000 |
| 2008/03/13 | 1,011 | 1,011 | 1,001 | 1,003 | 29,000 |
| 2008/03/12 | 1,002 | 1,010 | 1,002 | 1,010 | 29,000 |
| 2008/03/11 | 998 | 1,005 | 998 | 1,001 | 15,000 |
| 2008/03/10 | 985 | 1,004 | 985 | 1,004 | 12,000 |
| 2008/03/07 | 985 | 994 | 985 | 985 | 20,000 |
| 2008/03/06 | 987 | 995 | 987 | 995 | 7,000 |
| 2008/03/05 | 980 | 988 | 978 | 978 | 24,000 |
| 2008/03/04 | 992 | 992 | 961 | 971 | 39,000 |
| 2008/03/03 | 1,005 | 1,005 | 980 | 980 | 18,000 |
| 2008/02/29 | 1,009 | 1,012 | 988 | 1,009 | 24,000 |
| 2008/02/28 | 998 | 1,009 | 997 | 1,008 | 32,000 |
| 2008/02/27 | 992 | 999 | 992 | 997 | 21,000 |
| 2008/02/26 | 1,020 | 1,020 | 991 | 991 | 43,000 |
| 2008/02/25 | 987 | 1,023 | 987 | 1,020 | 41,000 |
| 2008/02/22 | 986 | 990 | 985 | 986 | 23,000 |
| 2008/02/21 | 951 | 989 | 951 | 986 | 21,000 |
| 2008/02/20 | 984 | 984 | 950 | 950 | 26,000 |
| 2008/02/19 | 975 | 980 | 975 | 977 | 15,000 |
| 2008/02/18 | 962 | 978 | 962 | 965 | 12,000 |
| 2008/02/15 | 965 | 965 | 952 | 952 | 13,000 |
| 2008/02/14 | 958 | 966 | 957 | 964 | 12,000 |
| 2008/02/13 | 953 | 964 | 953 | 957 | 15,000 |
| 2008/02/12 | 945 | 946 | 943 | 943 | 8,000 |
| 2008/02/08 | 940 | 950 | 940 | 945 | 22,000 |
| 2008/02/07 | 941 | 942 | 921 | 940 | 22,000 |
| 2008/02/06 | 953 | 953 | 933 | 940 | 17,000 |
| 2008/02/05 | 962 | 969 | 953 | 953 | 14,000 |
| 2008/02/04 | 954 | 963 | 954 | 962 | 12,000 |
| 2008/02/01 | 944 | 949 | 941 | 944 | 13,000 |
| 2008/01/31 | 941 | 963 | 941 | 954 | 47,000 |
| 2008/01/30 | 952 | 952 | 933 | 933 | 29,000 |
| 2008/01/29 | 924 | 942 | 924 | 935 | 16,000 |
| 2008/01/28 | 934 | 953 | 919 | 924 | 38,000 |
| 2008/01/25 | 915 | 924 | 910 | 924 | 30,000 |
| 2008/01/24 | 910 | 915 | 905 | 912 | 21,000 |
| 2008/01/23 | 900 | 909 | 900 | 907 | 43,000 |
| 2008/01/22 | 919 | 929 | 899 | 900 | 31,000 |
| 2008/01/21 | 934 | 934 | 916 | 919 | 35,000 |
| 2008/01/18 | 920 | 940 | 900 | 934 | 34,000 |
| 2008/01/17 | 929 | 933 | 920 | 930 | 34,000 |
| 2008/01/16 | 921 | 936 | 919 | 929 | 32,000 |
| 2008/01/15 | 947 | 959 | 919 | 921 | 52,000 |
| 2008/01/11 | 938 | 953 | 933 | 947 | 53,000 |
| 2008/01/10 | 936 | 950 | 936 | 948 | 19,000 |
| 2008/01/09 | 910 | 950 | 903 | 946 | 50,000 |
| 2008/01/08 | 914 | 919 | 910 | 915 | 35,000 |
| 2008/01/07 | 930 | 930 | 914 | 914 | 36,000 |
| 2008/01/04 | 990 | 990 | 919 | 920 | 27,000 |