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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,604 | 1,619 | 1,600 | 1,610 | 66,500 |
| 2015/12/29 | 1,560 | 1,606 | 1,560 | 1,604 | 82,400 |
| 2015/12/28 | 1,558 | 1,572 | 1,538 | 1,569 | 87,200 |
| 2015/12/25 | 1,559 | 1,559 | 1,514 | 1,518 | 137,300 |
| 2015/12/24 | 1,551 | 1,562 | 1,529 | 1,536 | 145,100 |
| 2015/12/22 | 1,555 | 1,570 | 1,551 | 1,557 | 81,400 |
| 2015/12/21 | 1,580 | 1,592 | 1,551 | 1,570 | 122,600 |
| 2015/12/18 | 1,608 | 1,644 | 1,587 | 1,590 | 174,800 |
| 2015/12/17 | 1,592 | 1,618 | 1,581 | 1,605 | 99,500 |
| 2015/12/16 | 1,559 | 1,570 | 1,552 | 1,560 | 100,200 |
| 2015/12/15 | 1,576 | 1,589 | 1,551 | 1,552 | 91,900 |
| 2015/12/14 | 1,543 | 1,569 | 1,543 | 1,566 | 105,900 |
| 2015/12/11 | 1,560 | 1,590 | 1,556 | 1,586 | 132,000 |
| 2015/12/10 | 1,595 | 1,597 | 1,576 | 1,580 | 118,000 |
| 2015/12/09 | 1,608 | 1,613 | 1,584 | 1,592 | 189,700 |
| 2015/12/08 | 1,639 | 1,643 | 1,615 | 1,626 | 115,700 |
| 2015/12/07 | 1,650 | 1,666 | 1,636 | 1,637 | 106,100 |
| 2015/12/04 | 1,660 | 1,663 | 1,638 | 1,639 | 212,200 |
| 2015/12/03 | 1,688 | 1,707 | 1,682 | 1,696 | 97,800 |
| 2015/12/02 | 1,685 | 1,704 | 1,677 | 1,695 | 132,800 |
| 2015/12/01 | 1,701 | 1,706 | 1,681 | 1,684 | 160,400 |
| 2015/11/30 | 1,730 | 1,730 | 1,704 | 1,710 | 121,300 |
| 2015/11/27 | 1,754 | 1,754 | 1,728 | 1,733 | 57,500 |
| 2015/11/26 | 1,760 | 1,765 | 1,738 | 1,740 | 126,500 |
| 2015/11/25 | 1,752 | 1,764 | 1,744 | 1,750 | 108,700 |
| 2015/11/24 | 1,745 | 1,757 | 1,745 | 1,752 | 116,300 |
| 2015/11/20 | 1,760 | 1,768 | 1,734 | 1,745 | 116,600 |
| 2015/11/19 | 1,751 | 1,759 | 1,717 | 1,755 | 148,100 |
| 2015/11/18 | 1,730 | 1,739 | 1,714 | 1,717 | 114,600 |
| 2015/11/17 | 1,742 | 1,750 | 1,716 | 1,718 | 123,900 |
| 2015/11/16 | 1,720 | 1,743 | 1,710 | 1,723 | 103,800 |
| 2015/11/13 | 1,731 | 1,745 | 1,726 | 1,743 | 88,000 |
| 2015/11/12 | 1,755 | 1,762 | 1,744 | 1,748 | 94,700 |
| 2015/11/11 | 1,759 | 1,770 | 1,752 | 1,760 | 82,100 |
| 2015/11/10 | 1,751 | 1,780 | 1,749 | 1,774 | 89,300 |
| 2015/11/09 | 1,748 | 1,777 | 1,740 | 1,777 | 111,400 |
| 2015/11/06 | 1,733 | 1,751 | 1,703 | 1,740 | 92,800 |
| 2015/11/05 | 1,776 | 1,798 | 1,730 | 1,733 | 160,000 |
| 2015/11/04 | 1,787 | 1,819 | 1,786 | 1,800 | 101,500 |
| 2015/11/02 | 1,801 | 1,819 | 1,769 | 1,777 | 140,700 |
| 2015/10/30 | 1,796 | 1,826 | 1,790 | 1,807 | 168,900 |
| 2015/10/29 | 1,748 | 1,824 | 1,737 | 1,820 | 366,500 |
| 2015/10/28 | 1,747 | 1,753 | 1,672 | 1,717 | 240,700 |
| 2015/10/27 | 1,729 | 1,751 | 1,717 | 1,722 | 94,500 |
| 2015/10/26 | 1,700 | 1,731 | 1,700 | 1,721 | 100,200 |
| 2015/10/23 | 1,680 | 1,697 | 1,667 | 1,691 | 141,900 |
| 2015/10/22 | 1,666 | 1,670 | 1,657 | 1,665 | 76,300 |
| 2015/10/21 | 1,666 | 1,677 | 1,647 | 1,675 | 94,800 |
| 2015/10/20 | 1,637 | 1,666 | 1,637 | 1,666 | 96,400 |
| 2015/10/19 | 1,623 | 1,647 | 1,621 | 1,637 | 82,500 |
| 2015/10/16 | 1,630 | 1,669 | 1,620 | 1,623 | 126,300 |
| 2015/10/15 | 1,580 | 1,618 | 1,566 | 1,616 | 97,200 |
| 2015/10/14 | 1,615 | 1,620 | 1,556 | 1,571 | 160,600 |
| 2015/10/13 | 1,600 | 1,630 | 1,584 | 1,629 | 136,600 |
| 2015/10/09 | 1,574 | 1,604 | 1,548 | 1,604 | 185,300 |
| 2015/10/08 | 1,555 | 1,567 | 1,533 | 1,566 | 152,200 |
| 2015/10/07 | 1,523 | 1,554 | 1,506 | 1,552 | 124,500 |
| 2015/10/06 | 1,526 | 1,529 | 1,509 | 1,516 | 102,400 |
| 2015/10/05 | 1,468 | 1,515 | 1,468 | 1,505 | 105,300 |
| 2015/10/02 | 1,447 | 1,455 | 1,427 | 1,452 | 91,700 |
| 2015/10/01 | 1,500 | 1,500 | 1,452 | 1,467 | 145,600 |
| 2015/09/30 | 1,461 | 1,478 | 1,441 | 1,474 | 141,100 |
| 2015/09/29 | 1,495 | 1,500 | 1,423 | 1,431 | 232,900 |
| 2015/09/28 | 1,567 | 1,568 | 1,501 | 1,512 | 161,000 |
| 2015/09/25 | 1,520 | 1,567 | 1,520 | 1,567 | 212,600 |
| 2015/09/24 | 1,572 | 1,591 | 1,520 | 1,520 | 210,200 |
| 2015/09/18 | 1,602 | 1,606 | 1,571 | 1,591 | 86,700 |
| 2015/09/17 | 1,614 | 1,616 | 1,586 | 1,607 | 73,800 |
| 2015/09/16 | 1,615 | 1,622 | 1,603 | 1,612 | 55,100 |
| 2015/09/15 | 1,620 | 1,641 | 1,606 | 1,617 | 72,700 |
| 2015/09/14 | 1,638 | 1,649 | 1,601 | 1,605 | 53,400 |
| 2015/09/11 | 1,588 | 1,629 | 1,588 | 1,623 | 124,000 |
| 2015/09/10 | 1,590 | 1,616 | 1,580 | 1,608 | 64,600 |
| 2015/09/09 | 1,592 | 1,624 | 1,571 | 1,624 | 106,400 |
| 2015/09/08 | 1,587 | 1,587 | 1,541 | 1,541 | 70,500 |
| 2015/09/07 | 1,579 | 1,599 | 1,560 | 1,584 | 53,200 |
| 2015/09/04 | 1,627 | 1,627 | 1,569 | 1,581 | 106,800 |
| 2015/09/03 | 1,635 | 1,659 | 1,615 | 1,616 | 87,500 |
| 2015/09/02 | 1,588 | 1,654 | 1,584 | 1,613 | 131,400 |
| 2015/09/01 | 1,691 | 1,691 | 1,627 | 1,627 | 125,600 |
| 2015/08/31 | 1,694 | 1,708 | 1,659 | 1,697 | 108,100 |
| 2015/08/28 | 1,648 | 1,698 | 1,635 | 1,689 | 187,800 |
| 2015/08/27 | 1,651 | 1,672 | 1,601 | 1,607 | 159,700 |
| 2015/08/26 | 1,583 | 1,629 | 1,580 | 1,616 | 158,000 |
| 2015/08/25 | 1,501 | 1,644 | 1,497 | 1,575 | 325,100 |
| 2015/08/24 | 1,680 | 1,680 | 1,618 | 1,619 | 313,800 |
| 2015/08/21 | 1,741 | 1,745 | 1,712 | 1,712 | 178,100 |
| 2015/08/20 | 1,785 | 1,809 | 1,774 | 1,777 | 109,500 |
| 2015/08/19 | 1,830 | 1,839 | 1,790 | 1,800 | 136,000 |
| 2015/08/18 | 1,840 | 1,849 | 1,827 | 1,836 | 78,100 |
| 2015/08/17 | 1,845 | 1,870 | 1,841 | 1,846 | 69,500 |
| 2015/08/14 | 1,827 | 1,847 | 1,811 | 1,844 | 99,500 |
| 2015/08/13 | 1,821 | 1,842 | 1,816 | 1,827 | 82,300 |
| 2015/08/12 | 1,860 | 1,865 | 1,827 | 1,838 | 122,800 |
| 2015/08/11 | 1,885 | 1,889 | 1,864 | 1,883 | 104,800 |
| 2015/08/10 | 1,847 | 1,888 | 1,845 | 1,878 | 135,200 |
| 2015/08/07 | 1,850 | 1,855 | 1,820 | 1,846 | 142,800 |
| 2015/08/06 | 1,877 | 1,919 | 1,831 | 1,869 | 462,700 |
| 2015/08/05 | 1,856 | 1,878 | 1,851 | 1,874 | 238,300 |
| 2015/08/04 | 1,820 | 1,843 | 1,820 | 1,843 | 97,100 |
| 2015/08/03 | 1,814 | 1,825 | 1,805 | 1,823 | 67,000 |
| 2015/07/31 | 1,819 | 1,826 | 1,801 | 1,814 | 67,900 |
| 2015/07/30 | 1,832 | 1,833 | 1,801 | 1,811 | 95,300 |
| 2015/07/29 | 1,845 | 1,848 | 1,825 | 1,830 | 76,500 |
| 2015/07/28 | 1,810 | 1,842 | 1,799 | 1,835 | 182,400 |
| 2015/07/27 | 1,821 | 1,821 | 1,795 | 1,813 | 135,100 |
| 2015/07/24 | 1,810 | 1,829 | 1,800 | 1,828 | 182,400 |
| 2015/07/23 | 1,775 | 1,797 | 1,766 | 1,796 | 112,600 |
| 2015/07/22 | 1,785 | 1,788 | 1,768 | 1,772 | 96,700 |
| 2015/07/21 | 1,789 | 1,794 | 1,784 | 1,787 | 105,500 |
| 2015/07/17 | 1,779 | 1,789 | 1,766 | 1,782 | 133,400 |
| 2015/07/16 | 1,799 | 1,812 | 1,772 | 1,780 | 130,900 |
| 2015/07/15 | 1,757 | 1,793 | 1,756 | 1,790 | 191,000 |
| 2015/07/14 | 1,749 | 1,765 | 1,743 | 1,757 | 164,100 |
| 2015/07/13 | 1,710 | 1,736 | 1,701 | 1,732 | 197,100 |
| 2015/07/10 | 1,771 | 1,790 | 1,695 | 1,703 | 677,700 |
| 2015/07/09 | 1,750 | 1,750 | 1,656 | 1,682 | 461,100 |
| 2015/07/08 | 1,786 | 1,791 | 1,762 | 1,764 | 161,500 |
| 2015/07/07 | 1,785 | 1,803 | 1,785 | 1,798 | 92,500 |
| 2015/07/06 | 1,795 | 1,795 | 1,767 | 1,772 | 165,900 |
| 2015/07/03 | 1,803 | 1,808 | 1,790 | 1,793 | 61,600 |
| 2015/07/02 | 1,788 | 1,815 | 1,788 | 1,803 | 97,800 |
| 2015/07/01 | 1,795 | 1,796 | 1,777 | 1,781 | 95,800 |
| 2015/06/30 | 1,775 | 1,804 | 1,775 | 1,788 | 114,700 |
| 2015/06/29 | 1,805 | 1,805 | 1,777 | 1,777 | 187,000 |
| 2015/06/26 | 1,833 | 1,833 | 1,811 | 1,811 | 67,400 |
| 2015/06/25 | 1,825 | 1,830 | 1,810 | 1,817 | 89,700 |
| 2015/06/24 | 1,838 | 1,846 | 1,828 | 1,831 | 102,900 |
| 2015/06/23 | 1,838 | 1,838 | 1,822 | 1,832 | 87,300 |
| 2015/06/22 | 1,818 | 1,835 | 1,814 | 1,829 | 82,800 |
| 2015/06/19 | 1,824 | 1,827 | 1,810 | 1,816 | 130,800 |
| 2015/06/18 | 1,826 | 1,829 | 1,811 | 1,811 | 91,400 |
| 2015/06/17 | 1,813 | 1,834 | 1,810 | 1,826 | 124,700 |
| 2015/06/16 | 1,831 | 1,832 | 1,812 | 1,813 | 88,500 |
| 2015/06/15 | 1,813 | 1,837 | 1,810 | 1,831 | 123,500 |
| 2015/06/12 | 1,811 | 1,820 | 1,800 | 1,818 | 333,600 |
| 2015/06/11 | 1,808 | 1,829 | 1,804 | 1,825 | 209,100 |
| 2015/06/10 | 1,830 | 1,838 | 1,805 | 1,806 | 346,200 |
| 2015/06/09 | 1,840 | 1,852 | 1,832 | 1,833 | 225,100 |
| 2015/06/08 | 1,858 | 1,860 | 1,841 | 1,843 | 201,800 |
| 2015/06/05 | 1,870 | 1,876 | 1,857 | 1,862 | 121,100 |
| 2015/06/04 | 1,890 | 1,902 | 1,873 | 1,877 | 83,900 |
| 2015/06/03 | 1,900 | 1,900 | 1,872 | 1,880 | 105,600 |
| 2015/06/02 | 1,874 | 1,910 | 1,873 | 1,897 | 150,200 |
| 2015/06/01 | 1,850 | 1,878 | 1,846 | 1,875 | 89,900 |
| 2015/05/29 | 1,850 | 1,858 | 1,846 | 1,850 | 113,000 |
| 2015/05/28 | 1,864 | 1,864 | 1,848 | 1,853 | 75,800 |
| 2015/05/27 | 1,860 | 1,870 | 1,846 | 1,850 | 128,100 |
| 2015/05/26 | 1,860 | 1,882 | 1,855 | 1,858 | 93,200 |
| 2015/05/25 | 1,881 | 1,892 | 1,859 | 1,867 | 143,800 |
| 2015/05/22 | 1,905 | 1,905 | 1,877 | 1,881 | 83,600 |
| 2015/05/21 | 1,915 | 1,916 | 1,890 | 1,897 | 110,700 |
| 2015/05/20 | 1,888 | 1,919 | 1,879 | 1,913 | 158,800 |
| 2015/05/19 | 1,869 | 1,888 | 1,856 | 1,874 | 178,200 |
| 2015/05/18 | 1,853 | 1,859 | 1,842 | 1,859 | 155,500 |
| 2015/05/15 | 1,858 | 1,871 | 1,850 | 1,853 | 84,500 |
| 2015/05/14 | 1,856 | 1,862 | 1,847 | 1,852 | 144,000 |
| 2015/05/13 | 1,865 | 1,881 | 1,853 | 1,856 | 122,100 |
| 2015/05/12 | 1,868 | 1,869 | 1,852 | 1,863 | 150,400 |
| 2015/05/11 | 1,900 | 1,908 | 1,855 | 1,868 | 264,200 |
| 2015/05/08 | 1,889 | 1,909 | 1,883 | 1,897 | 106,100 |
| 2015/05/07 | 1,881 | 1,905 | 1,873 | 1,885 | 137,800 |
| 2015/05/01 | 1,900 | 1,910 | 1,883 | 1,890 | 165,100 |
| 2015/04/30 | 1,932 | 1,954 | 1,901 | 1,905 | 213,400 |
| 2015/04/28 | 1,988 | 1,988 | 1,947 | 1,951 | 129,400 |
| 2015/04/27 | 1,970 | 1,992 | 1,964 | 1,979 | 77,600 |
| 2015/04/24 | 1,980 | 1,980 | 1,953 | 1,970 | 76,800 |
| 2015/04/23 | 1,964 | 1,986 | 1,960 | 1,973 | 149,400 |
| 2015/04/22 | 1,945 | 1,956 | 1,935 | 1,951 | 98,900 |
| 2015/04/21 | 1,930 | 1,949 | 1,925 | 1,944 | 120,100 |
| 2015/04/20 | 1,987 | 1,993 | 1,925 | 1,929 | 517,100 |
| 2015/04/17 | 1,939 | 1,987 | 1,939 | 1,977 | 321,300 |
| 2015/04/16 | 1,948 | 1,949 | 1,901 | 1,938 | 400,000 |
| 2015/04/15 | 1,959 | 1,974 | 1,942 | 1,946 | 197,100 |
| 2015/04/14 | 1,945 | 1,965 | 1,940 | 1,960 | 144,100 |
| 2015/04/13 | 1,964 | 1,964 | 1,940 | 1,951 | 60,900 |
| 2015/04/10 | 1,979 | 1,982 | 1,954 | 1,964 | 82,800 |
| 2015/04/09 | 1,994 | 2,008 | 1,961 | 1,964 | 101,700 |
| 2015/04/08 | 1,990 | 2,005 | 1,976 | 1,980 | 72,700 |
| 2015/04/07 | 1,959 | 1,977 | 1,956 | 1,969 | 67,100 |
| 2015/04/06 | 1,957 | 1,965 | 1,934 | 1,955 | 45,900 |
| 2015/04/03 | 1,975 | 1,975 | 1,941 | 1,957 | 60,900 |
| 2015/04/02 | 1,955 | 1,974 | 1,948 | 1,960 | 79,100 |
| 2015/04/01 | 2,000 | 2,015 | 1,944 | 1,955 | 169,800 |
| 2015/03/31 | 2,036 | 2,042 | 2,001 | 2,011 | 151,300 |
| 2015/03/30 | 2,010 | 2,023 | 1,989 | 2,004 | 123,100 |
| 2015/03/27 | 2,050 | 2,064 | 1,997 | 2,010 | 119,800 |
| 2015/03/26 | 2,080 | 2,080 | 2,033 | 2,065 | 154,800 |
| 2015/03/25 | 2,120 | 2,126 | 2,071 | 2,093 | 97,500 |
| 2015/03/24 | 2,130 | 2,138 | 2,094 | 2,114 | 118,600 |
| 2015/03/23 | 2,120 | 2,146 | 2,100 | 2,124 | 226,600 |
| 2015/03/20 | 2,081 | 2,108 | 2,057 | 2,103 | 136,900 |
| 2015/03/19 | 2,090 | 2,095 | 2,071 | 2,081 | 72,700 |
| 2015/03/18 | 2,103 | 2,115 | 2,061 | 2,090 | 146,200 |
| 2015/03/17 | 2,090 | 2,120 | 2,087 | 2,102 | 197,400 |
| 2015/03/16 | 2,048 | 2,081 | 2,032 | 2,080 | 184,800 |
| 2015/03/13 | 2,025 | 2,042 | 2,005 | 2,026 | 277,600 |
| 2015/03/12 | 1,989 | 2,025 | 1,973 | 1,992 | 185,700 |
| 2015/03/11 | 1,940 | 1,993 | 1,931 | 1,984 | 121,500 |
| 2015/03/10 | 1,960 | 1,965 | 1,928 | 1,942 | 112,200 |
| 2015/03/09 | 1,994 | 1,994 | 1,956 | 1,961 | 93,400 |
| 2015/03/06 | 1,956 | 1,994 | 1,949 | 1,979 | 181,700 |
| 2015/03/05 | 1,920 | 1,954 | 1,917 | 1,954 | 151,200 |
| 2015/03/04 | 1,913 | 1,924 | 1,900 | 1,918 | 82,200 |
| 2015/03/03 | 1,912 | 1,925 | 1,905 | 1,912 | 82,900 |
| 2015/03/02 | 1,925 | 1,944 | 1,910 | 1,912 | 83,200 |
| 2015/02/27 | 1,940 | 1,940 | 1,920 | 1,926 | 95,900 |
| 2015/02/26 | 1,921 | 1,939 | 1,918 | 1,935 | 69,700 |
| 2015/02/25 | 1,919 | 1,922 | 1,911 | 1,921 | 57,800 |
| 2015/02/24 | 1,934 | 1,934 | 1,903 | 1,911 | 134,500 |
| 2015/02/23 | 1,944 | 1,946 | 1,920 | 1,929 | 59,000 |
| 2015/02/20 | 1,930 | 1,940 | 1,929 | 1,939 | 71,200 |
| 2015/02/19 | 1,914 | 1,940 | 1,911 | 1,930 | 98,400 |
| 2015/02/18 | 1,900 | 1,928 | 1,900 | 1,916 | 106,600 |
| 2015/02/17 | 1,887 | 1,900 | 1,885 | 1,892 | 54,400 |
| 2015/02/16 | 1,900 | 1,902 | 1,882 | 1,887 | 115,000 |
| 2015/02/13 | 1,902 | 1,904 | 1,885 | 1,892 | 115,100 |
| 2015/02/12 | 1,920 | 1,941 | 1,900 | 1,901 | 108,700 |
| 2015/02/10 | 1,897 | 1,924 | 1,896 | 1,912 | 77,300 |
| 2015/02/09 | 1,909 | 1,909 | 1,885 | 1,896 | 64,300 |
| 2015/02/06 | 1,894 | 1,910 | 1,883 | 1,890 | 112,800 |
| 2015/02/05 | 1,888 | 1,907 | 1,877 | 1,895 | 119,900 |
| 2015/02/04 | 1,909 | 1,912 | 1,891 | 1,905 | 77,800 |
| 2015/02/03 | 1,905 | 1,910 | 1,885 | 1,890 | 133,800 |
| 2015/02/02 | 1,910 | 1,913 | 1,901 | 1,905 | 72,600 |
| 2015/01/30 | 1,931 | 1,936 | 1,909 | 1,920 | 85,200 |
| 2015/01/29 | 1,984 | 1,997 | 1,901 | 1,901 | 291,800 |
| 2015/01/28 | 1,988 | 1,995 | 1,974 | 1,988 | 128,000 |
| 2015/01/27 | 1,957 | 1,986 | 1,951 | 1,985 | 116,900 |
| 2015/01/26 | 1,884 | 1,959 | 1,883 | 1,957 | 181,300 |
| 2015/01/23 | 1,932 | 1,934 | 1,876 | 1,884 | 245,500 |
| 2015/01/22 | 1,920 | 1,922 | 1,904 | 1,911 | 140,900 |
| 2015/01/21 | 1,960 | 1,964 | 1,913 | 1,915 | 115,700 |
| 2015/01/20 | 1,919 | 1,940 | 1,906 | 1,940 | 122,600 |
| 2015/01/19 | 1,935 | 1,941 | 1,914 | 1,920 | 104,000 |
| 2015/01/16 | 1,955 | 1,959 | 1,911 | 1,935 | 151,700 |
| 2015/01/15 | 1,955 | 1,982 | 1,954 | 1,975 | 73,100 |
| 2015/01/14 | 1,963 | 1,976 | 1,953 | 1,955 | 55,400 |
| 2015/01/13 | 1,979 | 1,996 | 1,953 | 1,971 | 88,500 |
| 2015/01/09 | 2,018 | 2,028 | 1,994 | 2,001 | 47,600 |
| 2015/01/08 | 1,969 | 2,020 | 1,969 | 2,017 | 47,400 |
| 2015/01/07 | 1,961 | 1,987 | 1,960 | 1,960 | 50,400 |
| 2015/01/06 | 2,014 | 2,025 | 1,966 | 1,966 | 107,900 |
| 2015/01/05 | 2,014 | 2,050 | 2,005 | 2,030 | 63,700 |