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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,326 | 1,329 | 1,312 | 1,329 | 14,000 |
| 2011/12/29 | 1,303 | 1,326 | 1,281 | 1,326 | 9,000 |
| 2011/12/28 | 1,318 | 1,318 | 1,300 | 1,303 | 9,000 |
| 2011/12/27 | 1,319 | 1,319 | 1,310 | 1,311 | 3,000 |
| 2011/12/26 | 1,315 | 1,330 | 1,303 | 1,318 | 16,000 |
| 2011/12/22 | 1,303 | 1,315 | 1,301 | 1,306 | 39,000 |
| 2011/12/21 | 1,276 | 1,276 | 1,270 | 1,270 | 2,000 |
| 2011/12/20 | 1,271 | 1,275 | 1,262 | 1,275 | 11,000 |
| 2011/12/19 | 1,302 | 1,302 | 1,267 | 1,271 | 14,000 |
| 2011/12/16 | 1,314 | 1,314 | 1,285 | 1,285 | 12,000 |
| 2011/12/15 | 1,304 | 1,304 | 1,283 | 1,298 | 10,000 |
| 2011/12/14 | 1,315 | 1,319 | 1,303 | 1,311 | 19,000 |
| 2011/12/13 | 1,309 | 1,316 | 1,300 | 1,316 | 15,000 |
| 2011/12/12 | 1,316 | 1,317 | 1,289 | 1,302 | 17,000 |
| 2011/12/09 | 1,301 | 1,310 | 1,296 | 1,310 | 69,000 |
| 2011/12/08 | 1,295 | 1,300 | 1,270 | 1,271 | 11,000 |
| 2011/12/07 | 1,282 | 1,298 | 1,273 | 1,298 | 17,000 |
| 2011/12/06 | 1,278 | 1,278 | 1,258 | 1,259 | 9,000 |
| 2011/12/05 | 1,270 | 1,283 | 1,270 | 1,278 | 6,000 |
| 2011/12/02 | 1,254 | 1,268 | 1,240 | 1,268 | 11,000 |
| 2011/12/01 | 1,254 | 1,254 | 1,222 | 1,232 | 6,000 |
| 2011/11/30 | 1,220 | 1,250 | 1,218 | 1,224 | 14,000 |
| 2011/11/29 | 1,221 | 1,247 | 1,216 | 1,247 | 11,000 |
| 2011/11/28 | 1,260 | 1,290 | 1,214 | 1,221 | 19,000 |
| 2011/11/25 | 1,206 | 1,246 | 1,206 | 1,246 | 8,000 |
| 2011/11/24 | 1,224 | 1,224 | 1,195 | 1,206 | 9,000 |
| 2011/11/22 | 1,201 | 1,224 | 1,201 | 1,224 | 7,000 |
| 2011/11/21 | 1,221 | 1,249 | 1,219 | 1,226 | 8,000 |
| 2011/11/18 | 1,173 | 1,241 | 1,171 | 1,221 | 29,000 |
| 2011/11/17 | 1,183 | 1,192 | 1,182 | 1,191 | 19,000 |
| 2011/11/16 | 1,195 | 1,213 | 1,189 | 1,213 | 3,000 |
| 2011/11/15 | 1,185 | 1,214 | 1,180 | 1,214 | 8,000 |
| 2011/11/14 | 1,195 | 1,195 | 1,182 | 1,185 | 13,000 |
| 2011/11/11 | 1,206 | 1,218 | 1,203 | 1,215 | 14,000 |
| 2011/11/10 | 1,233 | 1,241 | 1,221 | 1,235 | 11,000 |
| 2011/11/09 | 1,227 | 1,263 | 1,208 | 1,263 | 27,000 |
| 2011/11/08 | 1,214 | 1,215 | 1,197 | 1,197 | 7,000 |
| 2011/11/07 | 1,195 | 1,214 | 1,190 | 1,214 | 9,000 |
| 2011/11/04 | 1,233 | 1,233 | 1,220 | 1,220 | 4,000 |
| 2011/11/02 | 1,209 | 1,224 | 1,209 | 1,224 | 16,000 |
| 2011/11/01 | 1,268 | 1,268 | 1,230 | 1,249 | 22,000 |
| 2011/10/31 | 1,324 | 1,326 | 1,298 | 1,298 | 42,000 |
| 2011/10/28 | 1,264 | 1,336 | 1,249 | 1,326 | 70,000 |
| 2011/10/27 | 1,218 | 1,234 | 1,185 | 1,234 | 20,000 |
| 2011/10/26 | 1,204 | 1,204 | 1,185 | 1,197 | 8,000 |
| 2011/10/25 | 1,188 | 1,200 | 1,184 | 1,200 | 16,000 |
| 2011/10/24 | 1,174 | 1,174 | 1,157 | 1,158 | 11,000 |
| 2011/10/21 | 1,151 | 1,173 | 1,151 | 1,173 | 11,000 |
| 2011/10/20 | 1,199 | 1,199 | 1,175 | 1,175 | 3,000 |
| 2011/10/19 | 1,211 | 1,211 | 1,181 | 1,207 | 18,000 |
| 2011/10/18 | 1,228 | 1,228 | 1,211 | 1,211 | 11,000 |
| 2011/10/17 | 1,207 | 1,238 | 1,177 | 1,218 | 12,000 |
| 2011/10/14 | 1,206 | 1,208 | 1,201 | 1,207 | 22,000 |
| 2011/10/13 | 1,216 | 1,226 | 1,216 | 1,218 | 10,000 |
| 2011/10/12 | 1,210 | 1,239 | 1,206 | 1,230 | 22,000 |
| 2011/10/11 | 1,280 | 1,280 | 1,225 | 1,232 | 29,000 |
| 2011/10/07 | 1,291 | 1,291 | 1,271 | 1,280 | 22,000 |
| 2011/10/06 | 1,287 | 1,304 | 1,262 | 1,304 | 19,000 |
| 2011/10/05 | 1,319 | 1,319 | 1,280 | 1,287 | 10,000 |
| 2011/10/04 | 1,270 | 1,320 | 1,270 | 1,319 | 35,000 |
| 2011/10/03 | 1,310 | 1,310 | 1,287 | 1,298 | 20,000 |
| 2011/09/30 | 1,296 | 1,320 | 1,290 | 1,320 | 50,000 |
| 2011/09/29 | 1,296 | 1,304 | 1,279 | 1,296 | 44,000 |
| 2011/09/28 | 1,289 | 1,328 | 1,223 | 1,298 | 70,000 |
| 2011/09/27 | 1,234 | 1,281 | 1,209 | 1,281 | 101,000 |
| 2011/09/26 | 1,210 | 1,232 | 1,191 | 1,204 | 27,000 |
| 2011/09/22 | 1,240 | 1,240 | 1,213 | 1,218 | 17,000 |
| 2011/09/21 | 1,238 | 1,267 | 1,207 | 1,242 | 40,000 |
| 2011/09/20 | 1,270 | 1,279 | 1,266 | 1,267 | 21,000 |
| 2011/09/16 | 1,288 | 1,292 | 1,280 | 1,292 | 40,000 |
| 2011/09/15 | 1,281 | 1,288 | 1,260 | 1,288 | 47,000 |
| 2011/09/14 | 1,226 | 1,280 | 1,220 | 1,280 | 60,000 |
| 2011/09/13 | 1,189 | 1,221 | 1,188 | 1,214 | 30,000 |
| 2011/09/12 | 1,210 | 1,210 | 1,166 | 1,183 | 24,000 |
| 2011/09/09 | 1,200 | 1,210 | 1,195 | 1,210 | 62,000 |
| 2011/09/08 | 1,173 | 1,200 | 1,164 | 1,199 | 40,000 |
| 2011/09/07 | 1,146 | 1,172 | 1,130 | 1,172 | 21,000 |
| 2011/09/06 | 1,130 | 1,133 | 1,113 | 1,133 | 10,000 |
| 2011/09/05 | 1,126 | 1,133 | 1,125 | 1,129 | 20,000 |
| 2011/09/02 | 1,146 | 1,146 | 1,130 | 1,137 | 10,000 |
| 2011/09/01 | 1,174 | 1,174 | 1,142 | 1,145 | 28,000 |
| 2011/08/31 | 1,130 | 1,167 | 1,130 | 1,154 | 48,000 |
| 2011/08/30 | 1,110 | 1,127 | 1,110 | 1,120 | 22,000 |
| 2011/08/29 | 1,099 | 1,120 | 1,058 | 1,100 | 52,000 |
| 2011/08/26 | 1,092 | 1,098 | 1,090 | 1,098 | 30,000 |
| 2011/08/25 | 1,093 | 1,095 | 1,088 | 1,088 | 21,000 |
| 2011/08/24 | 1,087 | 1,092 | 1,087 | 1,090 | 11,000 |
| 2011/08/23 | 1,082 | 1,085 | 1,073 | 1,073 | 16,000 |
| 2011/08/22 | 1,091 | 1,091 | 1,075 | 1,078 | 7,000 |
| 2011/08/19 | 1,060 | 1,084 | 1,060 | 1,084 | 14,000 |
| 2011/08/18 | 1,072 | 1,072 | 1,066 | 1,066 | 4,000 |
| 2011/08/17 | 1,060 | 1,064 | 1,059 | 1,064 | 9,000 |
| 2011/08/16 | 1,069 | 1,072 | 1,039 | 1,046 | 19,000 |
| 2011/08/15 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 2011/08/12 | 1,045 | 1,055 | 1,037 | 1,055 | 9,000 |
| 2011/08/11 | 1,020 | 1,038 | 1,020 | 1,038 | 10,000 |
| 2011/08/10 | 1,006 | 1,032 | 1,004 | 1,019 | 14,000 |
| 2011/08/09 | 1,003 | 1,003 | 987 | 1,000 | 14,000 |
| 2011/08/08 | 1,011 | 1,025 | 1,010 | 1,018 | 17,000 |
| 2011/08/05 | 1,050 | 1,050 | 1,025 | 1,026 | 12,000 |
| 2011/08/04 | 1,075 | 1,076 | 1,060 | 1,060 | 13,000 |
| 2011/08/03 | 1,080 | 1,084 | 1,080 | 1,080 | 8,000 |
| 2011/08/02 | 1,085 | 1,086 | 1,085 | 1,086 | 3,000 |
| 2011/08/01 | 1,090 | 1,091 | 1,088 | 1,088 | 7,000 |
| 2011/07/29 | 1,096 | 1,096 | 1,091 | 1,091 | 8,000 |
| 2011/07/28 | 1,100 | 1,100 | 1,089 | 1,096 | 22,000 |
| 2011/07/27 | 1,098 | 1,098 | 1,096 | 1,096 | 13,000 |
| 2011/07/26 | 1,098 | 1,100 | 1,095 | 1,098 | 25,000 |
| 2011/07/25 | 1,099 | 1,099 | 1,092 | 1,094 | 24,000 |
| 2011/07/22 | 1,095 | 1,100 | 1,094 | 1,095 | 46,000 |
| 2011/07/21 | 1,095 | 1,097 | 1,092 | 1,093 | 5,000 |
| 2011/07/20 | 1,100 | 1,100 | 1,090 | 1,097 | 12,000 |
| 2011/07/19 | 1,085 | 1,099 | 1,085 | 1,099 | 12,000 |
| 2011/07/15 | 1,097 | 1,097 | 1,089 | 1,090 | 22,000 |
| 2011/07/14 | 1,079 | 1,090 | 1,077 | 1,087 | 19,000 |
| 2011/07/13 | 1,079 | 1,085 | 1,070 | 1,085 | 19,000 |
| 2011/07/12 | 1,073 | 1,080 | 1,070 | 1,079 | 21,000 |
| 2011/07/11 | 1,067 | 1,079 | 1,067 | 1,078 | 10,000 |
| 2011/07/08 | 1,065 | 1,073 | 1,062 | 1,067 | 19,000 |
| 2011/07/07 | 1,043 | 1,047 | 1,043 | 1,047 | 6,000 |
| 2011/07/06 | 1,039 | 1,050 | 1,039 | 1,050 | 13,000 |
| 2011/07/05 | 1,045 | 1,048 | 1,042 | 1,047 | 7,000 |
| 2011/07/04 | 1,038 | 1,045 | 1,038 | 1,043 | 14,000 |
| 2011/07/01 | 1,040 | 1,042 | 1,034 | 1,039 | 7,000 |
| 2011/06/30 | 1,044 | 1,044 | 1,016 | 1,020 | 18,000 |
| 2011/06/29 | 1,033 | 1,040 | 1,020 | 1,039 | 9,000 |
| 2011/06/28 | 1,025 | 1,032 | 1,025 | 1,032 | 22,000 |
| 2011/06/27 | 1,012 | 1,023 | 1,012 | 1,022 | 9,000 |
| 2011/06/24 | 1,021 | 1,023 | 1,008 | 1,019 | 10,000 |
| 2011/06/23 | 1,006 | 1,027 | 1,006 | 1,027 | 21,000 |
| 2011/06/22 | 999 | 1,025 | 999 | 1,025 | 24,000 |
| 2011/06/21 | 991 | 999 | 991 | 999 | 5,000 |
| 2011/06/20 | 993 | 999 | 993 | 996 | 3,000 |
| 2011/06/17 | 998 | 998 | 991 | 992 | 12,000 |
| 2011/06/16 | 1,005 | 1,005 | 992 | 1,001 | 8,000 |
| 2011/06/15 | 1,004 | 1,007 | 1,004 | 1,007 | 7,000 |
| 2011/06/14 | 999 | 1,004 | 998 | 1,004 | 13,000 |
| 2011/06/13 | 991 | 994 | 991 | 994 | 4,000 |
| 2011/06/10 | 980 | 991 | 980 | 991 | 35,000 |
| 2011/06/09 | 977 | 980 | 975 | 980 | 6,000 |
| 2011/06/08 | 972 | 977 | 972 | 972 | 3,000 |
| 2011/06/07 | 983 | 983 | 976 | 977 | 3,000 |
| 2011/06/06 | 994 | 994 | 982 | 983 | 9,000 |
| 2011/06/03 | 988 | 995 | 988 | 993 | 12,000 |
| 2011/06/02 | 979 | 982 | 979 | 982 | 5,000 |
| 2011/06/01 | 1,000 | 1,000 | 991 | 993 | 6,000 |
| 2011/05/31 | 988 | 1,000 | 972 | 1,000 | 18,000 |
| 2011/05/30 | 973 | 984 | 969 | 979 | 14,000 |
| 2011/05/27 | 996 | 996 | 983 | 983 | 13,000 |
| 2011/05/26 | 984 | 987 | 981 | 984 | 14,000 |
| 2011/05/25 | 980 | 980 | 961 | 977 | 8,000 |
| 2011/05/24 | 979 | 979 | 977 | 977 | 3,000 |
| 2011/05/23 | 973 | 974 | 969 | 971 | 6,000 |
| 2011/05/20 | 979 | 984 | 979 | 982 | 16,000 |
| 2011/05/19 | 981 | 981 | 972 | 972 | 9,000 |
| 2011/05/18 | 989 | 990 | 976 | 980 | 17,000 |
| 2011/05/17 | 963 | 985 | 963 | 982 | 17,000 |
| 2011/05/16 | 986 | 986 | 970 | 972 | 19,000 |
| 2011/05/13 | 991 | 991 | 985 | 985 | 13,000 |
| 2011/05/12 | 994 | 994 | 990 | 990 | 6,000 |
| 2011/05/11 | 995 | 995 | 991 | 994 | 15,000 |
| 2011/05/10 | 988 | 994 | 985 | 994 | 6,000 |
| 2011/05/09 | 995 | 995 | 990 | 992 | 13,000 |
| 2011/05/06 | 990 | 990 | 983 | 988 | 6,000 |
| 2011/05/02 | 986 | 990 | 982 | 990 | 9,000 |
| 2011/04/28 | 979 | 983 | 970 | 982 | 14,000 |
| 2011/04/27 | 975 | 975 | 963 | 964 | 13,000 |
| 2011/04/26 | 971 | 971 | 961 | 961 | 8,000 |
| 2011/04/25 | 984 | 984 | 972 | 973 | 8,000 |
| 2011/04/22 | 965 | 989 | 965 | 984 | 14,000 |
| 2011/04/21 | 968 | 977 | 968 | 977 | 5,000 |
| 2011/04/20 | 982 | 982 | 966 | 966 | 8,000 |
| 2011/04/19 | 972 | 972 | 963 | 969 | 5,000 |
| 2011/04/18 | 980 | 980 | 962 | 967 | 12,000 |
| 2011/04/15 | 979 | 980 | 979 | 980 | 3,000 |
| 2011/04/14 | 974 | 980 | 970 | 971 | 11,000 |
| 2011/04/13 | 964 | 971 | 964 | 970 | 6,000 |
| 2011/04/12 | 962 | 975 | 962 | 964 | 11,000 |
| 2011/04/11 | 960 | 977 | 960 | 977 | 11,000 |
| 2011/04/08 | 949 | 960 | 949 | 960 | 9,000 |
| 2011/04/07 | 979 | 979 | 964 | 964 | 6,000 |
| 2011/04/06 | 988 | 988 | 977 | 978 | 9,000 |
| 2011/04/05 | 990 | 990 | 973 | 973 | 7,000 |
| 2011/04/04 | 990 | 994 | 990 | 991 | 10,000 |
| 2011/04/01 | 995 | 999 | 994 | 995 | 19,000 |
| 2011/03/31 | 996 | 997 | 992 | 996 | 13,000 |
| 2011/03/30 | 975 | 993 | 974 | 993 | 29,000 |
| 2011/03/29 | 975 | 977 | 969 | 976 | 27,000 |
| 2011/03/28 | 974 | 974 | 966 | 974 | 51,000 |
| 2011/03/25 | 968 | 968 | 955 | 955 | 16,000 |
| 2011/03/24 | 972 | 972 | 953 | 953 | 21,000 |
| 2011/03/23 | 966 | 983 | 963 | 967 | 25,000 |
| 2011/03/22 | 984 | 984 | 968 | 972 | 21,000 |
| 2011/03/18 | 980 | 980 | 962 | 969 | 32,000 |
| 2011/03/17 | 850 | 965 | 850 | 965 | 46,000 |
| 2011/03/16 | 800 | 885 | 796 | 867 | 44,000 |
| 2011/03/15 | 915 | 916 | 775 | 812 | 33,000 |
| 2011/03/14 | 897 | 989 | 897 | 916 | 23,000 |
| 2011/03/11 | 992 | 992 | 987 | 987 | 67,000 |
| 2011/03/10 | 997 | 997 | 989 | 989 | 8,000 |
| 2011/03/09 | 993 | 998 | 993 | 997 | 15,000 |
| 2011/03/08 | 990 | 995 | 990 | 993 | 11,000 |
| 2011/03/07 | 999 | 999 | 987 | 988 | 16,000 |
| 2011/03/04 | 1,000 | 1,002 | 999 | 999 | 10,000 |
| 2011/03/03 | 996 | 999 | 996 | 999 | 9,000 |
| 2011/03/02 | 1,002 | 1,002 | 994 | 994 | 12,000 |
| 2011/03/01 | 1,001 | 1,004 | 1,001 | 1,001 | 11,000 |
| 2011/02/28 | 1,001 | 1,001 | 995 | 997 | 15,000 |
| 2011/02/25 | 1,003 | 1,003 | 994 | 1,000 | 15,000 |
| 2011/02/24 | 1,001 | 1,002 | 998 | 998 | 12,000 |
| 2011/02/23 | 1,013 | 1,013 | 1,001 | 1,001 | 16,000 |
| 2011/02/22 | 1,013 | 1,013 | 1,012 | 1,012 | 8,000 |
| 2011/02/21 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 |
| 2011/02/18 | 1,009 | 1,015 | 1,009 | 1,013 | 7,000 |
| 2011/02/17 | 1,011 | 1,014 | 1,008 | 1,014 | 17,000 |
| 2011/02/16 | 1,010 | 1,011 | 1,010 | 1,011 | 3,000 |
| 2011/02/15 | 1,008 | 1,010 | 1,008 | 1,008 | 7,000 |
| 2011/02/14 | 1,007 | 1,007 | 1,006 | 1,006 | 5,000 |
| 2011/02/10 | 1,002 | 1,005 | 1,002 | 1,004 | 10,000 |
| 2011/02/09 | 1,008 | 1,010 | 1,007 | 1,008 | 12,000 |
| 2011/02/08 | 1,020 | 1,020 | 1,007 | 1,007 | 16,000 |
| 2011/02/07 | 1,019 | 1,023 | 1,017 | 1,020 | 19,000 |
| 2011/02/04 | 1,012 | 1,019 | 1,012 | 1,019 | 23,000 |
| 2011/02/03 | 1,007 | 1,013 | 999 | 1,013 | 23,000 |
| 2011/02/02 | 1,003 | 1,005 | 1,000 | 1,004 | 22,000 |
| 2011/02/01 | 997 | 1,004 | 990 | 1,002 | 25,000 |
| 2011/01/31 | 1,001 | 1,001 | 991 | 993 | 13,000 |
| 2011/01/28 | 1,005 | 1,008 | 998 | 1,001 | 29,000 |
| 2011/01/27 | 997 | 1,004 | 997 | 1,004 | 17,000 |
| 2011/01/26 | 1,003 | 1,003 | 997 | 998 | 11,000 |
| 2011/01/25 | 997 | 1,003 | 995 | 1,003 | 27,000 |
| 2011/01/24 | 1,000 | 1,000 | 991 | 995 | 17,000 |
| 2011/01/21 | 999 | 1,000 | 994 | 998 | 20,000 |
| 2011/01/20 | 1,000 | 1,000 | 995 | 996 | 11,000 |
| 2011/01/19 | 999 | 1,001 | 997 | 1,000 | 12,000 |
| 2011/01/18 | 995 | 999 | 995 | 998 | 9,000 |
| 2011/01/17 | 999 | 999 | 993 | 997 | 16,000 |
| 2011/01/14 | 992 | 998 | 992 | 998 | 14,000 |
| 2011/01/13 | 995 | 995 | 992 | 993 | 10,000 |
| 2011/01/12 | 996 | 997 | 995 | 995 | 8,000 |
| 2011/01/11 | 998 | 998 | 992 | 996 | 15,000 |
| 2011/01/07 | 996 | 1,000 | 996 | 997 | 15,000 |
| 2011/01/06 | 1,000 | 1,000 | 993 | 996 | 12,000 |
| 2011/01/05 | 997 | 1,000 | 995 | 1,000 | 15,000 |
| 2011/01/04 | 995 | 998 | 995 | 997 | 11,000 |