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 |
|---|---|---|---|---|---|
| 2010/12/30 | 983 | 992 | 983 | 989 | 15,000 |
| 2010/12/29 | 980 | 988 | 980 | 988 | 10,000 |
| 2010/12/28 | 994 | 994 | 981 | 984 | 16,000 |
| 2010/12/27 | 995 | 995 | 974 | 983 | 47,000 |
| 2010/12/24 | 1,004 | 1,004 | 996 | 996 | 42,000 |
| 2010/12/22 | 1,004 | 1,004 | 1,001 | 1,002 | 26,000 |
| 2010/12/21 | 1,005 | 1,008 | 1,000 | 1,003 | 28,000 |
| 2010/12/20 | 1,010 | 1,010 | 995 | 1,005 | 22,000 |
| 2010/12/17 | 996 | 1,010 | 996 | 1,010 | 46,000 |
| 2010/12/16 | 998 | 999 | 993 | 998 | 16,000 |
| 2010/12/15 | 999 | 999 | 994 | 997 | 20,000 |
| 2010/12/14 | 990 | 999 | 990 | 998 | 17,000 |
| 2010/12/13 | 983 | 995 | 983 | 995 | 13,000 |
| 2010/12/10 | 1,000 | 1,000 | 995 | 998 | 70,000 |
| 2010/12/09 | 995 | 996 | 988 | 990 | 24,000 |
| 2010/12/08 | 990 | 995 | 990 | 995 | 10,000 |
| 2010/12/07 | 993 | 995 | 990 | 995 | 11,000 |
| 2010/12/06 | 989 | 995 | 988 | 993 | 25,000 |
| 2010/12/03 | 980 | 989 | 974 | 989 | 44,000 |
| 2010/12/02 | 984 | 990 | 984 | 987 | 10,000 |
| 2010/12/01 | 991 | 991 | 976 | 978 | 21,000 |
| 2010/11/30 | 985 | 992 | 985 | 990 | 18,000 |
| 2010/11/29 | 996 | 998 | 986 | 992 | 23,000 |
| 2010/11/26 | 993 | 993 | 987 | 988 | 21,000 |
| 2010/11/25 | 982 | 992 | 973 | 980 | 27,000 |
| 2010/11/24 | 993 | 993 | 979 | 981 | 23,000 |
| 2010/11/22 | 981 | 993 | 980 | 993 | 23,000 |
| 2010/11/19 | 984 | 984 | 975 | 980 | 11,000 |
| 2010/11/18 | 971 | 984 | 971 | 984 | 10,000 |
| 2010/11/17 | 980 | 981 | 977 | 977 | 5,000 |
| 2010/11/16 | 969 | 981 | 969 | 980 | 128,000 |
| 2010/11/15 | 977 | 977 | 972 | 972 | 10,000 |
| 2010/11/12 | 973 | 988 | 963 | 963 | 16,000 |
| 2010/11/11 | 999 | 1,013 | 972 | 977 | 62,000 |
| 2010/11/10 | 994 | 1,000 | 994 | 996 | 27,000 |
| 2010/11/09 | 1,002 | 1,003 | 990 | 994 | 13,000 |
| 2010/11/08 | 1,006 | 1,006 | 1,001 | 1,002 | 12,000 |
| 2010/11/05 | 999 | 1,013 | 999 | 1,006 | 54,000 |
| 2010/11/04 | 983 | 999 | 979 | 999 | 24,000 |
| 2010/11/02 | 979 | 984 | 979 | 982 | 32,000 |
| 2010/11/01 | 990 | 996 | 973 | 978 | 33,000 |
| 2010/10/29 | 993 | 993 | 980 | 990 | 42,000 |
| 2010/10/28 | 997 | 997 | 973 | 984 | 65,000 |
| 2010/10/27 | 994 | 994 | 991 | 991 | 17,000 |
| 2010/10/26 | 998 | 998 | 981 | 986 | 23,000 |
| 2010/10/25 | 1,000 | 1,000 | 994 | 998 | 22,000 |
| 2010/10/22 | 965 | 988 | 965 | 988 | 38,000 |
| 2010/10/21 | 951 | 965 | 945 | 965 | 34,000 |
| 2010/10/20 | 953 | 956 | 935 | 951 | 42,000 |
| 2010/10/19 | 964 | 965 | 959 | 962 | 11,000 |
| 2010/10/18 | 950 | 967 | 947 | 967 | 35,000 |
| 2010/10/15 | 975 | 978 | 948 | 952 | 58,000 |
| 2010/10/14 | 997 | 1,002 | 980 | 984 | 48,000 |
| 2010/10/13 | 984 | 1,007 | 981 | 1,006 | 36,000 |
| 2010/10/12 | 1,000 | 1,000 | 976 | 984 | 25,000 |
| 2010/10/08 | 1,002 | 1,008 | 999 | 1,002 | 54,000 |
| 2010/10/07 | 1,002 | 1,007 | 1,002 | 1,005 | 10,000 |
| 2010/10/06 | 1,003 | 1,006 | 1,000 | 1,002 | 15,000 |
| 2010/10/05 | 1,000 | 1,002 | 993 | 1,002 | 17,000 |
| 2010/10/04 | 1,005 | 1,005 | 999 | 1,000 | 21,000 |
| 2010/10/01 | 1,005 | 1,006 | 981 | 1,004 | 67,000 |
| 2010/09/30 | 1,023 | 1,025 | 1,013 | 1,013 | 19,000 |
| 2010/09/29 | 1,012 | 1,022 | 1,012 | 1,022 | 36,000 |
| 2010/09/28 | 1,010 | 1,014 | 1,003 | 1,014 | 64,000 |
| 2010/09/27 | 1,012 | 1,022 | 1,011 | 1,022 | 85,000 |
| 2010/09/24 | 1,015 | 1,015 | 1,012 | 1,012 | 23,000 |
| 2010/09/22 | 1,023 | 1,027 | 1,023 | 1,025 | 30,000 |
| 2010/09/21 | 1,028 | 1,029 | 1,017 | 1,026 | 22,000 |
| 2010/09/17 | 1,025 | 1,028 | 1,023 | 1,028 | 20,000 |
| 2010/09/16 | 1,020 | 1,025 | 1,020 | 1,025 | 17,000 |
| 2010/09/15 | 1,008 | 1,018 | 1,008 | 1,017 | 26,000 |
| 2010/09/14 | 1,013 | 1,013 | 1,004 | 1,008 | 11,000 |
| 2010/09/13 | 1,005 | 1,011 | 1,004 | 1,009 | 27,000 |
| 2010/09/10 | 1,001 | 1,011 | 1,000 | 1,011 | 62,000 |
| 2010/09/09 | 1,017 | 1,020 | 1,011 | 1,020 | 20,000 |
| 2010/09/08 | 1,014 | 1,016 | 1,014 | 1,016 | 9,000 |
| 2010/09/07 | 1,008 | 1,014 | 1,007 | 1,014 | 29,000 |
| 2010/09/06 | 1,005 | 1,008 | 1,000 | 1,008 | 20,000 |
| 2010/09/03 | 999 | 1,005 | 999 | 1,005 | 14,000 |
| 2010/09/02 | 1,000 | 1,000 | 994 | 999 | 22,000 |
| 2010/09/01 | 984 | 999 | 984 | 996 | 34,000 |
| 2010/08/31 | 1,000 | 1,000 | 987 | 999 | 59,000 |
| 2010/08/30 | 1,004 | 1,009 | 999 | 1,009 | 17,000 |
| 2010/08/27 | 997 | 1,005 | 996 | 1,004 | 43,000 |
| 2010/08/26 | 986 | 994 | 985 | 994 | 19,000 |
| 2010/08/25 | 980 | 986 | 980 | 986 | 20,000 |
| 2010/08/24 | 986 | 988 | 984 | 987 | 31,000 |
| 2010/08/23 | 980 | 988 | 980 | 985 | 59,000 |
| 2010/08/20 | 978 | 979 | 978 | 979 | 5,000 |
| 2010/08/19 | 975 | 981 | 975 | 980 | 16,000 |
| 2010/08/18 | 975 | 976 | 972 | 975 | 16,000 |
| 2010/08/17 | 966 | 975 | 966 | 975 | 20,000 |
| 2010/08/16 | 963 | 963 | 954 | 957 | 21,000 |
| 2010/08/13 | 970 | 971 | 970 | 971 | 17,000 |
| 2010/08/12 | 961 | 970 | 956 | 970 | 28,000 |
| 2010/08/11 | 960 | 965 | 952 | 965 | 19,000 |
| 2010/08/10 | 962 | 965 | 962 | 964 | 17,000 |
| 2010/08/09 | 956 | 964 | 956 | 964 | 8,000 |
| 2010/08/06 | 955 | 964 | 955 | 955 | 24,000 |
| 2010/08/05 | 961 | 968 | 959 | 966 | 14,000 |
| 2010/08/04 | 960 | 964 | 953 | 960 | 28,000 |
| 2010/08/03 | 956 | 970 | 956 | 969 | 30,000 |
| 2010/08/02 | 951 | 961 | 951 | 951 | 10,000 |
| 2010/07/30 | 965 | 965 | 943 | 953 | 24,000 |
| 2010/07/29 | 972 | 972 | 945 | 962 | 17,000 |
| 2010/07/28 | 974 | 974 | 961 | 974 | 27,000 |
| 2010/07/27 | 958 | 966 | 958 | 962 | 20,000 |
| 2010/07/26 | 957 | 959 | 957 | 958 | 4,000 |
| 2010/07/23 | 965 | 965 | 951 | 957 | 35,000 |
| 2010/07/22 | 930 | 935 | 929 | 935 | 21,000 |
| 2010/07/21 | 930 | 935 | 928 | 930 | 25,000 |
| 2010/07/20 | 936 | 936 | 928 | 930 | 14,000 |
| 2010/07/16 | 946 | 946 | 935 | 937 | 20,000 |
| 2010/07/15 | 952 | 952 | 951 | 951 | 6,000 |
| 2010/07/14 | 954 | 955 | 952 | 953 | 19,000 |
| 2010/07/13 | 963 | 963 | 955 | 955 | 29,000 |
| 2010/07/12 | 962 | 962 | 950 | 955 | 8,000 |
| 2010/07/09 | 960 | 969 | 959 | 966 | 33,000 |
| 2010/07/08 | 955 | 969 | 941 | 968 | 42,000 |
| 2010/07/07 | 947 | 955 | 943 | 954 | 10,000 |
| 2010/07/06 | 945 | 954 | 937 | 952 | 29,000 |
| 2010/07/05 | 928 | 975 | 928 | 974 | 52,000 |
| 2010/07/02 | 931 | 931 | 921 | 927 | 23,000 |
| 2010/07/01 | 929 | 935 | 929 | 935 | 27,000 |
| 2010/06/30 | 944 | 944 | 935 | 937 | 27,000 |
| 2010/06/29 | 950 | 950 | 926 | 945 | 34,000 |
| 2010/06/28 | 950 | 955 | 943 | 955 | 40,000 |
| 2010/06/25 | 948 | 975 | 934 | 971 | 44,000 |
| 2010/06/24 | 947 | 949 | 943 | 948 | 9,000 |
| 2010/06/23 | 943 | 947 | 943 | 947 | 10,000 |
| 2010/06/22 | 949 | 949 | 939 | 944 | 10,000 |
| 2010/06/21 | 949 | 950 | 936 | 949 | 14,000 |
| 2010/06/18 | 959 | 959 | 945 | 949 | 29,000 |
| 2010/06/17 | 955 | 955 | 946 | 952 | 11,000 |
| 2010/06/16 | 943 | 944 | 943 | 943 | 9,000 |
| 2010/06/15 | 945 | 945 | 943 | 943 | 2,000 |
| 2010/06/14 | 930 | 930 | 930 | 930 | 2,000 |
| 2010/06/11 | 912 | 935 | 912 | 924 | 48,000 |
| 2010/06/10 | 905 | 912 | 905 | 908 | 13,000 |
| 2010/06/09 | 897 | 910 | 897 | 905 | 25,000 |
| 2010/06/08 | 890 | 897 | 881 | 897 | 15,000 |
| 2010/06/07 | 901 | 901 | 892 | 893 | 11,000 |
| 2010/06/04 | 903 | 911 | 903 | 907 | 18,000 |
| 2010/06/03 | 895 | 904 | 895 | 902 | 12,000 |
| 2010/06/02 | 902 | 902 | 891 | 891 | 14,000 |
| 2010/06/01 | 901 | 903 | 901 | 902 | 12,000 |
| 2010/05/31 | 886 | 903 | 886 | 899 | 30,000 |
| 2010/05/28 | 892 | 903 | 880 | 886 | 43,000 |
| 2010/05/27 | 860 | 862 | 855 | 862 | 28,000 |
| 2010/05/26 | 875 | 877 | 860 | 861 | 75,000 |
| 2010/05/25 | 872 | 880 | 870 | 878 | 74,000 |
| 2010/05/24 | 906 | 914 | 902 | 902 | 48,000 |
| 2010/05/21 | 925 | 925 | 911 | 914 | 42,000 |
| 2010/05/20 | 917 | 928 | 917 | 926 | 20,000 |
| 2010/05/19 | 953 | 953 | 921 | 929 | 52,000 |
| 2010/05/18 | 937 | 965 | 937 | 953 | 41,000 |
| 2010/05/17 | 922 | 922 | 909 | 911 | 23,000 |
| 2010/05/14 | 932 | 932 | 921 | 925 | 19,000 |
| 2010/05/13 | 914 | 925 | 914 | 922 | 14,000 |
| 2010/05/12 | 910 | 911 | 901 | 901 | 15,000 |
| 2010/05/11 | 913 | 915 | 910 | 910 | 17,000 |
| 2010/05/10 | 921 | 921 | 907 | 914 | 31,000 |
| 2010/05/07 | 912 | 921 | 896 | 910 | 35,000 |
| 2010/05/06 | 921 | 922 | 910 | 912 | 42,000 |
| 2010/04/30 | 944 | 944 | 934 | 935 | 15,000 |
| 2010/04/28 | 949 | 949 | 930 | 930 | 33,000 |
| 2010/04/27 | 953 | 953 | 939 | 940 | 9,000 |
| 2010/04/26 | 933 | 943 | 933 | 939 | 25,000 |
| 2010/04/23 | 940 | 940 | 929 | 932 | 21,000 |
| 2010/04/22 | 963 | 963 | 936 | 943 | 24,000 |
| 2010/04/21 | 961 | 962 | 951 | 959 | 23,000 |
| 2010/04/20 | 951 | 957 | 951 | 956 | 10,000 |
| 2010/04/19 | 937 | 947 | 937 | 945 | 17,000 |
| 2010/04/16 | 978 | 978 | 966 | 967 | 12,000 |
| 2010/04/15 | 979 | 979 | 966 | 966 | 18,000 |
| 2010/04/14 | 979 | 979 | 966 | 967 | 22,000 |
| 2010/04/13 | 975 | 975 | 968 | 968 | 14,000 |
| 2010/04/12 | 974 | 977 | 970 | 974 | 34,000 |
| 2010/04/09 | 975 | 978 | 973 | 975 | 31,000 |
| 2010/04/08 | 969 | 985 | 965 | 975 | 124,000 |
| 2010/04/07 | 970 | 970 | 967 | 970 | 45,000 |
| 2010/04/06 | 972 | 977 | 972 | 974 | 29,000 |
| 2010/04/05 | 989 | 989 | 977 | 977 | 16,000 |
| 2010/04/02 | 980 | 980 | 972 | 976 | 29,000 |
| 2010/04/01 | 997 | 997 | 981 | 991 | 33,000 |
| 2010/03/31 | 987 | 996 | 987 | 996 | 41,000 |
| 2010/03/30 | 989 | 989 | 976 | 979 | 29,000 |
| 2010/03/29 | 991 | 991 | 980 | 981 | 33,000 |
| 2010/03/26 | 1,000 | 1,007 | 995 | 1,007 | 85,000 |
| 2010/03/25 | 995 | 1,000 | 991 | 1,000 | 72,000 |
| 2010/03/24 | 995 | 996 | 981 | 994 | 28,000 |
| 2010/03/23 | 970 | 989 | 966 | 989 | 50,000 |
| 2010/03/19 | 969 | 972 | 969 | 969 | 22,000 |
| 2010/03/18 | 964 | 967 | 959 | 967 | 17,000 |
| 2010/03/17 | 960 | 962 | 955 | 959 | 19,000 |
| 2010/03/16 | 966 | 966 | 959 | 959 | 27,000 |
| 2010/03/15 | 965 | 968 | 960 | 966 | 48,000 |
| 2010/03/12 | 970 | 974 | 962 | 968 | 53,000 |
| 2010/03/11 | 969 | 970 | 968 | 970 | 13,000 |
| 2010/03/10 | 969 | 970 | 967 | 969 | 24,000 |
| 2010/03/09 | 969 | 974 | 968 | 969 | 23,000 |
| 2010/03/08 | 971 | 971 | 964 | 969 | 27,000 |
| 2010/03/05 | 960 | 965 | 955 | 956 | 24,000 |
| 2010/03/04 | 958 | 960 | 958 | 960 | 20,000 |
| 2010/03/03 | 960 | 960 | 956 | 959 | 20,000 |
| 2010/03/02 | 963 | 967 | 960 | 966 | 24,000 |
| 2010/03/01 | 965 | 972 | 959 | 963 | 20,000 |
| 2010/02/26 | 959 | 966 | 955 | 964 | 44,000 |
| 2010/02/25 | 960 | 960 | 942 | 944 | 47,000 |
| 2010/02/24 | 936 | 965 | 932 | 965 | 110,000 |
| 2010/02/23 | 937 | 938 | 930 | 933 | 32,000 |
| 2010/02/22 | 917 | 939 | 917 | 934 | 41,000 |
| 2010/02/19 | 921 | 925 | 910 | 917 | 27,000 |
| 2010/02/18 | 936 | 936 | 920 | 933 | 37,000 |
| 2010/02/17 | 937 | 944 | 935 | 936 | 29,000 |
| 2010/02/16 | 928 | 939 | 926 | 935 | 37,000 |
| 2010/02/15 | 913 | 945 | 913 | 928 | 41,000 |
| 2010/02/12 | 900 | 918 | 900 | 913 | 54,000 |
| 2010/02/10 | 907 | 917 | 895 | 913 | 55,000 |
| 2010/02/09 | 907 | 907 | 891 | 898 | 54,000 |
| 2010/02/08 | 899 | 908 | 890 | 908 | 48,000 |
| 2010/02/05 | 898 | 906 | 894 | 899 | 35,000 |
| 2010/02/04 | 900 | 900 | 883 | 897 | 31,000 |
| 2010/02/03 | 887 | 902 | 884 | 902 | 45,000 |
| 2010/02/02 | 888 | 888 | 878 | 887 | 44,000 |
| 2010/02/01 | 883 | 888 | 866 | 888 | 35,000 |
| 2010/01/29 | 890 | 890 | 875 | 878 | 61,000 |
| 2010/01/28 | 885 | 897 | 875 | 889 | 43,000 |
| 2010/01/27 | 880 | 881 | 872 | 878 | 37,000 |
| 2010/01/26 | 871 | 880 | 869 | 869 | 43,000 |
| 2010/01/25 | 870 | 871 | 869 | 871 | 17,000 |
| 2010/01/22 | 881 | 881 | 858 | 872 | 40,000 |
| 2010/01/21 | 875 | 875 | 870 | 873 | 19,000 |
| 2010/01/20 | 870 | 874 | 867 | 871 | 18,000 |
| 2010/01/19 | 865 | 865 | 860 | 863 | 28,000 |
| 2010/01/18 | 867 | 867 | 862 | 863 | 17,000 |
| 2010/01/15 | 860 | 872 | 855 | 867 | 42,000 |
| 2010/01/14 | 860 | 863 | 857 | 860 | 20,000 |
| 2010/01/13 | 865 | 865 | 855 | 855 | 43,000 |
| 2010/01/12 | 865 | 870 | 860 | 865 | 54,000 |
| 2010/01/08 | 848 | 851 | 844 | 850 | 33,000 |
| 2010/01/07 | 858 | 858 | 846 | 848 | 35,000 |
| 2010/01/06 | 859 | 859 | 853 | 853 | 38,000 |
| 2010/01/05 | 860 | 860 | 855 | 855 | 11,000 |
| 2010/01/04 | 853 | 865 | 853 | 854 | 16,000 |