日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 854 863 853 853 17,000
2009/12/29 865 865 856 859 18,000
2009/12/28 863 863 855 855 21,000
2009/12/25 873 873 852 856 46,000
2009/12/24 865 865 853 855 28,000
2009/12/22 853 858 852 855 57,000
2009/12/21 859 879 855 863 62,000
2009/12/18 860 861 856 858 31,000
2009/12/17 860 881 860 863 23,000
2009/12/16 859 869 859 861 31,000
2009/12/15 860 873 857 858 22,000
2009/12/14 882 882 852 859 50,000
2009/12/11 853 855 852 852 47,000
2009/12/10 867 867 855 857 19,000
2009/12/09 871 871 860 864 33,000
2009/12/08 869 870 855 861 29,000
2009/12/07 879 879 870 874 29,000
2009/12/04 874 889 867 879 42,000
2009/12/03 877 897 870 884 54,000
2009/12/02 874 884 874 876 20,000
2009/12/01 878 888 867 874 62,000
2009/11/30 810 849 800 848 71,000
2009/11/27 847 847 829 830 34,000
2009/11/26 851 858 848 848 31,000
2009/11/25 865 865 845 851 47,000
2009/11/24 882 882 867 867 40,000
2009/11/20 880 892 880 890 21,000
2009/11/19 894 894 865 880 26,000
2009/11/18 882 888 880 888 36,000
2009/11/17 899 900 880 881 30,000
2009/11/16 903 906 888 895 35,000
2009/11/13 925 925 901 902 94,000
2009/11/12 963 963 921 927 48,000
2009/11/11 966 966 962 962 13,000
2009/11/10 969 972 963 966 23,000
2009/11/09 968 968 965 965 7,000
2009/11/06 977 977 962 966 23,000
2009/11/05 983 990 976 977 20,000
2009/11/04 992 993 991 993 18,000
2009/11/02 992 992 990 992 20,000
2009/10/30 996 996 990 996 27,000
2009/10/29 988 995 987 987 48,000
2009/10/28 1,000 1,000 985 999 48,000
2009/10/27 1,000 1,000 997 998 34,000
2009/10/26 996 1,000 995 1,000 21,000
2009/10/23 1,000 1,005 996 996 43,000
2009/10/22 1,000 1,004 990 1,004 44,000
2009/10/21 999 1,000 997 1,000 23,000
2009/10/20 1,000 1,004 994 1,004 40,000
2009/10/19 995 999 990 999 25,000
2009/10/16 992 993 991 993 23,000
2009/10/15 991 995 984 995 37,000
2009/10/14 972 990 970 990 53,000
2009/10/13 970 970 962 965 28,000
2009/10/09 960 962 951 962 29,000
2009/10/08 963 963 957 959 31,000
2009/10/07 958 962 951 962 21,000
2009/10/06 974 974 956 957 10,000
2009/10/05 965 965 954 965 40,000
2009/10/02 973 973 955 965 31,000
2009/10/01 982 982 970 976 12,000
2009/09/30 978 982 972 982 19,000
2009/09/29 988 988 978 986 13,000
2009/09/28 981 990 975 988 21,000
2009/09/25 973 976 963 975 41,000
2009/09/24 990 1,001 989 1,001 84,000
2009/09/18 985 990 982 988 32,000
2009/09/17 985 985 981 985 24,000
2009/09/16 979 988 979 985 28,000
2009/09/15 976 978 975 977 11,000
2009/09/14 978 978 971 975 19,000
2009/09/11 985 985 976 978 43,000
2009/09/10 979 987 979 982 21,000
2009/09/09 975 976 973 976 6,000
2009/09/08 977 977 974 976 15,000
2009/09/07 976 981 975 975 10,000
2009/09/04 981 981 974 974 23,000
2009/09/03 981 984 977 980 25,000
2009/09/02 989 989 974 981 56,000
2009/09/01 990 991 986 988 21,000
2009/08/31 994 996 987 994 21,000
2009/08/28 997 997 991 993 24,000
2009/08/27 989 991 985 991 43,000
2009/08/26 989 991 985 991 27,000
2009/08/25 985 991 980 987 35,000
2009/08/24 978 993 978 992 51,000
2009/08/21 980 984 972 975 29,000
2009/08/20 972 980 969 978 51,000
2009/08/19 965 969 965 966 22,000
2009/08/18 967 967 962 964 36,000
2009/08/17 971 972 966 966 33,000
2009/08/14 978 978 969 971 53,000
2009/08/13 973 975 970 972 36,000
2009/08/12 981 981 971 972 39,000
2009/08/11 970 978 970 978 65,000
2009/08/10 976 980 960 966 182,000
2009/08/07 1,001 1,001 985 989 45,000
2009/08/06 1,004 1,006 1,000 1,000 42,000
2009/08/05 1,009 1,009 1,002 1,002 31,000
2009/08/04 997 1,005 990 996 44,000
2009/08/03 997 997 989 989 19,000
2009/07/31 990 991 986 987 15,000
2009/07/30 999 1,002 988 990 28,000
2009/07/29 996 998 994 998 20,000
2009/07/28 1,011 1,011 995 999 48,000
2009/07/27 1,001 1,010 996 1,001 32,000
2009/07/24 1,003 1,003 985 991 60,000
2009/07/23 977 988 973 983 54,000
2009/07/22 979 980 969 971 77,000
2009/07/21 976 976 966 969 48,000
2009/07/17 977 977 960 966 49,000
2009/07/16 986 986 972 972 46,000
2009/07/15 1,003 1,003 975 976 59,000
2009/07/14 1,020 1,020 990 993 69,000
2009/07/13 1,010 1,010 1,000 1,000 35,000
2009/07/10 1,024 1,024 1,013 1,015 44,000
2009/07/09 1,027 1,027 1,015 1,015 34,000
2009/07/08 1,025 1,029 1,021 1,027 24,000
2009/07/07 1,030 1,033 1,023 1,024 39,000
2009/07/06 1,031 1,032 1,021 1,021 10,000
2009/07/03 1,022 1,039 1,020 1,021 31,000
2009/07/02 1,041 1,044 1,029 1,029 22,000
2009/07/01 1,045 1,045 1,030 1,030 25,000
2009/06/30 1,039 1,039 1,033 1,033 9,000
2009/06/29 1,050 1,052 1,027 1,034 20,000
2009/06/26 1,049 1,049 1,041 1,043 25,000
2009/06/25 1,034 1,040 1,031 1,034 26,000
2009/06/24 1,023 1,027 1,019 1,019 10,000
2009/06/23 1,026 1,033 1,010 1,010 55,000
2009/06/22 1,045 1,053 1,038 1,038 30,000
2009/06/19 1,061 1,061 1,025 1,025 75,000
2009/06/18 1,063 1,069 1,060 1,068 25,000
2009/06/17 1,063 1,063 1,056 1,062 9,000
2009/06/16 1,075 1,075 1,062 1,062 29,000
2009/06/15 1,067 1,077 1,067 1,076 30,000
2009/06/12 1,068 1,069 1,067 1,067 37,000
2009/06/11 1,072 1,074 1,070 1,074 14,000
2009/06/10 1,070 1,080 1,065 1,080 31,000
2009/06/09 1,065 1,077 1,065 1,074 13,000
2009/06/08 1,066 1,075 1,066 1,071 23,000
2009/06/05 1,070 1,075 1,063 1,065 28,000
2009/06/04 1,078 1,079 1,073 1,074 22,000
2009/06/03 1,070 1,077 1,070 1,077 22,000
2009/06/02 1,064 1,070 1,051 1,070 21,000
2009/06/01 1,066 1,066 1,056 1,063 15,000
2009/05/29 1,067 1,067 1,058 1,066 13,000
2009/05/28 1,075 1,075 1,061 1,070 29,000
2009/05/27 1,079 1,080 1,073 1,078 15,000
2009/05/26 1,074 1,080 1,074 1,079 13,000
2009/05/25 1,082 1,094 1,079 1,082 15,000
2009/05/22 1,080 1,085 1,076 1,082 37,000
2009/05/21 1,080 1,097 1,074 1,097 56,000
2009/05/20 1,080 1,100 1,071 1,097 56,000
2009/05/19 1,079 1,080 1,066 1,078 31,000
2009/05/18 1,077 1,089 1,076 1,087 33,000
2009/05/15 1,084 1,085 1,070 1,084 23,000
2009/05/14 1,069 1,078 1,064 1,065 17,000
2009/05/13 1,087 1,087 1,073 1,077 24,000
2009/05/12 1,072 1,090 1,065 1,090 27,000
2009/05/11 1,045 1,072 1,045 1,072 33,000
2009/05/08 1,057 1,062 1,049 1,062 20,000
2009/05/07 1,048 1,055 1,035 1,044 20,000
2009/05/01 1,048 1,048 1,032 1,032 17,000
2009/04/30 1,031 1,041 1,025 1,033 36,000
2009/04/28 1,048 1,048 1,015 1,022 36,000
2009/04/27 1,061 1,061 1,046 1,046 20,000
2009/04/24 1,057 1,058 1,042 1,042 37,000
2009/04/23 1,055 1,068 1,051 1,068 29,000
2009/04/22 1,060 1,062 1,051 1,052 14,000
2009/04/21 1,061 1,061 1,045 1,055 28,000
2009/04/20 1,062 1,062 1,060 1,061 12,000
2009/04/17 1,062 1,077 1,055 1,055 19,000
2009/04/16 1,080 1,087 1,075 1,075 22,000
2009/04/15 1,069 1,085 1,068 1,080 18,000
2009/04/14 1,064 1,066 1,056 1,056 19,000
2009/04/13 1,065 1,066 1,056 1,066 12,000
2009/04/10 1,070 1,070 1,064 1,065 9,000
2009/04/09 1,068 1,069 1,056 1,057 32,000
2009/04/08 1,074 1,074 1,068 1,068 20,000
2009/04/07 1,073 1,080 1,070 1,073 24,000
2009/04/06 1,071 1,078 1,071 1,072 14,000
2009/04/03 1,077 1,077 1,061 1,070 34,000
2009/04/02 1,074 1,089 1,067 1,088 33,000
2009/04/01 1,089 1,093 1,065 1,071 54,000
2009/03/31 1,081 1,088 1,069 1,080 56,000
2009/03/30 1,076 1,090 1,076 1,082 41,000
2009/03/27 1,083 1,100 1,082 1,096 59,000
2009/03/26 1,068 1,103 1,062 1,103 65,000
2009/03/25 1,075 1,085 1,061 1,081 141,000
2009/03/24 1,074 1,077 1,061 1,064 64,000
2009/03/23 1,066 1,071 1,059 1,064 44,000
2009/03/19 1,056 1,067 1,056 1,065 32,000
2009/03/18 1,061 1,063 1,051 1,054 93,000
2009/03/17 1,050 1,059 1,043 1,050 69,000
2009/03/16 1,050 1,062 1,047 1,062 147,000
2009/03/13 1,031 1,058 1,031 1,057 95,000
2009/03/12 1,051 1,054 1,048 1,049 60,000
2009/03/11 1,056 1,068 1,041 1,050 97,000
2009/03/10 1,056 1,062 1,048 1,053 27,000
2009/03/09 1,058 1,061 1,056 1,056 37,000
2009/03/06 1,069 1,069 1,053 1,056 52,000
2009/03/05 1,029 1,089 1,026 1,073 101,000
2009/03/04 1,020 1,030 1,010 1,026 60,000
2009/03/03 1,021 1,021 1,011 1,020 15,000
2009/03/02 1,011 1,024 1,000 1,023 23,000
2009/02/27 992 1,015 990 1,014 53,000
2009/02/26 988 990 982 988 40,000
2009/02/25 989 992 983 988 49,000
2009/02/24 993 993 976 980 35,000
2009/02/23 991 1,000 991 999 32,000
2009/02/20 994 994 988 990 27,000
2009/02/19 991 991 983 985 16,000
2009/02/18 986 991 984 990 21,000
2009/02/17 994 994 985 986 26,000
2009/02/16 994 1,001 993 995 38,000
2009/02/13 986 997 977 993 48,000
2009/02/12 984 984 974 976 29,000
2009/02/10 995 1,004 985 985 34,000
2009/02/09 996 996 987 987 19,000
2009/02/06 998 1,007 993 995 59,000
2009/02/05 998 1,001 994 996 40,000
2009/02/04 1,001 1,001 991 996 23,000
2009/02/03 991 997 988 991 40,000
2009/02/02 1,002 1,002 989 993 31,000
2009/01/30 1,003 1,006 999 1,002 53,000
2009/01/29 1,001 1,015 999 1,015 47,000
2009/01/28 1,024 1,025 995 999 60,000
2009/01/27 995 1,015 994 1,011 146,000
2009/01/26 984 996 984 990 88,000
2009/01/23 997 999 981 981 80,000
2009/01/22 1,000 1,005 995 1,003 91,000
2009/01/21 993 1,001 992 992 51,000
2009/01/20 1,000 1,000 990 993 21,000
2009/01/19 1,024 1,024 1,000 1,000 73,000
2009/01/16 1,004 1,025 1,000 1,023 57,000
2009/01/15 996 1,008 995 998 84,000
2009/01/14 1,007 1,012 995 995 51,000
2009/01/13 1,028 1,028 1,000 1,000 28,000
2009/01/09 1,017 1,022 1,017 1,020 10,000
2009/01/08 1,022 1,022 1,014 1,016 23,000
2009/01/07 1,026 1,044 1,022 1,022 27,000
2009/01/06 1,030 1,030 1,021 1,025 13,000
2009/01/05 1,036 1,036 1,029 1,030 14,000

このページの先頭へ