新田ゼラチン(4977)の株価時系列情報
新田ゼラチン(4977)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 975 | 990 | 975 | 987 | 52,600 |
| 2013/12/27 | 980 | 980 | 955 | 969 | 60,400 |
| 2013/12/26 | 910 | 960 | 910 | 957 | 79,900 |
| 2013/12/25 | 906 | 909 | 900 | 905 | 122,200 |
| 2013/12/24 | 908 | 917 | 902 | 906 | 78,200 |
| 2013/12/20 | 921 | 923 | 912 | 915 | 104,200 |
| 2013/12/19 | 919 | 926 | 916 | 921 | 81,200 |
| 2013/12/18 | 920 | 923 | 901 | 916 | 100,400 |
| 2013/12/17 | 946 | 949 | 906 | 928 | 92,700 |
| 2013/12/16 | 961 | 965 | 950 | 950 | 73,500 |
| 2013/12/13 | 970 | 977 | 963 | 963 | 98,300 |
| 2013/12/12 | 985 | 990 | 965 | 971 | 85,300 |
| 2013/12/11 | 1,000 | 1,005 | 993 | 994 | 84,500 |
| 2013/12/10 | 1,014 | 1,015 | 997 | 1,007 | 54,200 |
| 2013/12/09 | 1,014 | 1,023 | 1,014 | 1,017 | 45,200 |
| 2013/12/06 | 1,006 | 1,015 | 1,006 | 1,013 | 42,000 |
| 2013/12/05 | 1,008 | 1,011 | 1,005 | 1,006 | 60,600 |
| 2013/12/04 | 1,004 | 1,012 | 1,000 | 1,005 | 63,900 |
| 2013/12/03 | 1,010 | 1,017 | 1,005 | 1,005 | 49,500 |
| 2013/12/02 | 1,007 | 1,016 | 1,005 | 1,013 | 41,100 |
| 2013/11/29 | 1,005 | 1,025 | 1,004 | 1,010 | 58,800 |
| 2013/11/28 | 1,016 | 1,018 | 1,004 | 1,005 | 60,800 |
| 2013/11/27 | 1,029 | 1,032 | 1,017 | 1,021 | 33,000 |
| 2013/11/26 | 1,006 | 1,027 | 1,006 | 1,025 | 57,100 |
| 2013/11/25 | 1,002 | 1,007 | 999 | 1,002 | 62,500 |
| 2013/11/22 | 1,017 | 1,021 | 1,010 | 1,010 | 94,500 |
| 2013/11/21 | 1,028 | 1,032 | 1,016 | 1,018 | 83,500 |
| 2013/11/20 | 1,026 | 1,038 | 1,025 | 1,028 | 73,600 |
| 2013/11/19 | 1,032 | 1,039 | 1,026 | 1,031 | 53,200 |
| 2013/11/18 | 1,031 | 1,040 | 1,031 | 1,035 | 50,100 |
| 2013/11/15 | 1,045 | 1,080 | 1,031 | 1,031 | 98,700 |
| 2013/11/14 | 1,033 | 1,056 | 1,033 | 1,041 | 40,000 |
| 2013/11/13 | 1,038 | 1,045 | 1,031 | 1,032 | 18,000 |
| 2013/11/12 | 1,026 | 1,042 | 1,022 | 1,035 | 40,000 |
| 2013/11/11 | 1,031 | 1,050 | 1,017 | 1,032 | 67,100 |
| 2013/11/08 | 1,040 | 1,042 | 1,024 | 1,031 | 78,000 |
| 2013/11/07 | 1,055 | 1,078 | 1,030 | 1,041 | 117,300 |
| 2013/11/06 | 1,088 | 1,104 | 1,060 | 1,082 | 74,300 |
| 2013/11/05 | 1,140 | 1,152 | 1,136 | 1,148 | 37,500 |
| 2013/11/01 | 1,156 | 1,158 | 1,131 | 1,135 | 41,900 |
| 2013/10/31 | 1,157 | 1,176 | 1,151 | 1,154 | 37,800 |
| 2013/10/30 | 1,150 | 1,180 | 1,150 | 1,168 | 66,800 |
| 2013/10/29 | 1,171 | 1,174 | 1,150 | 1,171 | 28,800 |
| 2013/10/28 | 1,152 | 1,173 | 1,140 | 1,168 | 47,800 |
| 2013/10/25 | 1,150 | 1,170 | 1,148 | 1,152 | 39,100 |
| 2013/10/24 | 1,137 | 1,169 | 1,131 | 1,167 | 19,700 |
| 2013/10/23 | 1,166 | 1,179 | 1,150 | 1,152 | 23,500 |
| 2013/10/22 | 1,163 | 1,174 | 1,155 | 1,172 | 14,900 |
| 2013/10/21 | 1,155 | 1,167 | 1,150 | 1,167 | 18,100 |
| 2013/10/18 | 1,159 | 1,162 | 1,139 | 1,148 | 20,600 |
| 2013/10/17 | 1,175 | 1,180 | 1,155 | 1,162 | 20,700 |
| 2013/10/16 | 1,180 | 1,180 | 1,100 | 1,163 | 38,000 |
| 2013/10/15 | 1,185 | 1,189 | 1,150 | 1,177 | 32,400 |
| 2013/10/11 | 1,185 | 1,192 | 1,152 | 1,171 | 33,300 |
| 2013/10/10 | 1,121 | 1,170 | 1,121 | 1,167 | 36,600 |
| 2013/10/09 | 1,101 | 1,132 | 1,096 | 1,128 | 26,900 |
| 2013/10/08 | 1,111 | 1,130 | 1,100 | 1,113 | 24,000 |
| 2013/10/07 | 1,144 | 1,144 | 1,113 | 1,121 | 23,500 |
| 2013/10/04 | 1,155 | 1,168 | 1,126 | 1,144 | 27,100 |
| 2013/10/03 | 1,156 | 1,177 | 1,150 | 1,159 | 18,100 |
| 2013/10/02 | 1,167 | 1,193 | 1,150 | 1,158 | 33,600 |
| 2013/10/01 | 1,162 | 1,195 | 1,150 | 1,179 | 50,400 |
| 2013/09/30 | 1,187 | 1,192 | 1,160 | 1,177 | 28,000 |
| 2013/09/27 | 1,200 | 1,200 | 1,182 | 1,194 | 28,900 |
| 2013/09/26 | 1,197 | 1,208 | 1,150 | 1,207 | 72,800 |
| 2013/09/25 | 1,206 | 1,212 | 1,170 | 1,195 | 70,200 |
| 2013/09/24 | 1,170 | 1,202 | 1,170 | 1,195 | 93,300 |
| 2013/09/20 | 1,150 | 1,178 | 1,133 | 1,168 | 69,000 |
| 2013/09/19 | 1,099 | 1,140 | 1,095 | 1,140 | 78,300 |
| 2013/09/18 | 1,070 | 1,096 | 1,057 | 1,087 | 62,900 |
| 2013/09/17 | 1,063 | 1,077 | 1,058 | 1,073 | 43,600 |
| 2013/09/13 | 1,076 | 1,076 | 1,050 | 1,069 | 52,000 |
| 2013/09/12 | 1,041 | 1,053 | 1,039 | 1,046 | 35,100 |
| 2013/09/11 | 1,045 | 1,075 | 1,030 | 1,049 | 77,400 |
| 2013/09/10 | 1,071 | 1,078 | 1,040 | 1,050 | 61,800 |
| 2013/09/09 | 1,080 | 1,100 | 1,056 | 1,069 | 54,500 |
| 2013/09/06 | 1,080 | 1,104 | 1,070 | 1,080 | 64,000 |
| 2013/09/05 | 1,102 | 1,109 | 1,068 | 1,071 | 44,000 |
| 2013/09/04 | 1,150 | 1,150 | 1,076 | 1,102 | 47,100 |
| 2013/09/03 | 1,090 | 1,120 | 1,060 | 1,120 | 55,000 |
| 2013/09/02 | 1,040 | 1,065 | 1,040 | 1,060 | 21,200 |
| 2013/08/30 | 1,071 | 1,097 | 1,052 | 1,054 | 52,900 |
| 2013/08/29 | 1,108 | 1,110 | 1,085 | 1,096 | 30,100 |
| 2013/08/28 | 1,150 | 1,150 | 1,094 | 1,101 | 70,900 |
| 2013/08/27 | 1,190 | 1,190 | 1,151 | 1,168 | 26,100 |
| 2013/08/26 | 1,203 | 1,203 | 1,181 | 1,184 | 22,500 |
| 2013/08/23 | 1,206 | 1,207 | 1,181 | 1,203 | 83,600 |
| 2013/08/22 | 1,186 | 1,189 | 1,167 | 1,179 | 45,400 |
| 2013/08/21 | 1,189 | 1,207 | 1,181 | 1,203 | 55,500 |
| 2013/08/20 | 1,202 | 1,209 | 1,187 | 1,188 | 43,600 |
| 2013/08/19 | 1,195 | 1,214 | 1,192 | 1,207 | 19,600 |
| 2013/08/16 | 1,191 | 1,199 | 1,183 | 1,195 | 31,400 |
| 2013/08/15 | 1,204 | 1,204 | 1,185 | 1,191 | 37,000 |
| 2013/08/14 | 1,216 | 1,217 | 1,189 | 1,213 | 33,200 |
| 2013/08/13 | 1,210 | 1,218 | 1,191 | 1,208 | 69,200 |
| 2013/08/12 | 1,185 | 1,206 | 1,180 | 1,183 | 61,000 |
| 2013/08/09 | 1,185 | 1,205 | 1,180 | 1,185 | 50,000 |
| 2013/08/08 | 1,190 | 1,217 | 1,190 | 1,193 | 86,100 |
| 2013/08/07 | 1,221 | 1,221 | 1,200 | 1,200 | 54,000 |
| 2013/08/06 | 1,226 | 1,238 | 1,210 | 1,221 | 80,000 |
| 2013/08/05 | 1,226 | 1,226 | 1,211 | 1,219 | 48,200 |
| 2013/08/02 | 1,211 | 1,227 | 1,211 | 1,226 | 75,500 |
| 2013/08/01 | 1,200 | 1,222 | 1,197 | 1,221 | 113,000 |
| 2013/07/31 | 1,220 | 1,220 | 1,200 | 1,205 | 123,300 |
| 2013/07/30 | 1,190 | 1,265 | 1,190 | 1,237 | 506,400 |
| 2013/07/29 | 1,214 | 1,221 | 1,195 | 1,195 | 138,900 |
| 2013/07/26 | 1,248 | 1,249 | 1,221 | 1,228 | 108,500 |
| 2013/07/25 | 1,261 | 1,265 | 1,250 | 1,250 | 99,000 |
| 2013/07/24 | 1,261 | 1,271 | 1,258 | 1,258 | 181,700 |
| 2013/07/23 | 1,265 | 1,271 | 1,261 | 1,263 | 420,700 |
| 2013/07/22 | 1,321 | 1,327 | 1,262 | 1,295 | 159,800 |
| 2013/07/19 | 1,326 | 1,350 | 1,319 | 1,322 | 71,100 |
| 2013/07/18 | 1,310 | 1,353 | 1,310 | 1,345 | 113,100 |
| 2013/07/17 | 1,270 | 1,305 | 1,269 | 1,298 | 82,300 |
| 2013/07/16 | 1,288 | 1,288 | 1,262 | 1,269 | 43,100 |
| 2013/07/12 | 1,274 | 1,285 | 1,250 | 1,260 | 69,700 |
| 2013/07/11 | 1,250 | 1,295 | 1,241 | 1,273 | 191,100 |
| 2013/07/10 | 1,375 | 1,385 | 1,340 | 1,347 | 46,500 |
| 2013/07/09 | 1,378 | 1,379 | 1,355 | 1,359 | 22,700 |
| 2013/07/08 | 1,377 | 1,400 | 1,350 | 1,350 | 52,200 |
| 2013/07/05 | 1,349 | 1,350 | 1,330 | 1,350 | 41,000 |
| 2013/07/04 | 1,349 | 1,349 | 1,332 | 1,349 | 33,600 |
| 2013/07/03 | 1,331 | 1,346 | 1,325 | 1,341 | 59,200 |
| 2013/07/02 | 1,347 | 1,350 | 1,311 | 1,325 | 42,200 |
| 2013/07/01 | 1,349 | 1,352 | 1,226 | 1,318 | 106,200 |
| 2013/06/28 | 1,275 | 1,337 | 1,262 | 1,319 | 121,800 |
| 2013/06/27 | 1,186 | 1,226 | 1,155 | 1,215 | 59,100 |
| 2013/06/26 | 1,311 | 1,326 | 1,180 | 1,185 | 73,800 |
| 2013/06/25 | 1,366 | 1,366 | 1,300 | 1,310 | 41,100 |
| 2013/06/24 | 1,391 | 1,391 | 1,354 | 1,366 | 41,700 |
| 2013/06/21 | 1,301 | 1,344 | 1,283 | 1,331 | 54,500 |
| 2013/06/20 | 1,363 | 1,395 | 1,350 | 1,354 | 38,000 |
| 2013/06/19 | 1,401 | 1,401 | 1,346 | 1,362 | 67,400 |
| 2013/06/18 | 1,385 | 1,410 | 1,350 | 1,377 | 71,200 |
| 2013/06/17 | 1,395 | 1,421 | 1,342 | 1,377 | 141,100 |
| 2013/06/14 | 1,295 | 1,327 | 1,277 | 1,284 | 98,300 |
| 2013/06/13 | 1,291 | 1,317 | 1,230 | 1,251 | 64,700 |
| 2013/06/12 | 1,281 | 1,327 | 1,270 | 1,317 | 86,900 |
| 2013/06/11 | 1,199 | 1,400 | 1,199 | 1,308 | 238,200 |
| 2013/06/10 | 1,224 | 1,237 | 1,180 | 1,229 | 131,000 |
| 2013/06/07 | 1,042 | 1,100 | 1,007 | 1,033 | 112,700 |
| 2013/06/06 | 1,198 | 1,198 | 1,090 | 1,132 | 97,700 |
| 2013/06/05 | 1,292 | 1,336 | 1,227 | 1,233 | 71,600 |
| 2013/06/04 | 1,245 | 1,293 | 1,201 | 1,290 | 75,600 |
| 2013/06/03 | 1,325 | 1,325 | 1,250 | 1,252 | 68,300 |
| 2013/05/31 | 1,334 | 1,383 | 1,310 | 1,331 | 66,300 |
| 2013/05/30 | 1,373 | 1,390 | 1,317 | 1,326 | 71,100 |
| 2013/05/29 | 1,380 | 1,433 | 1,350 | 1,416 | 91,900 |
| 2013/05/28 | 1,308 | 1,380 | 1,308 | 1,328 | 40,600 |
| 2013/05/27 | 1,390 | 1,390 | 1,297 | 1,349 | 72,300 |
| 2013/05/24 | 1,422 | 1,480 | 1,350 | 1,398 | 138,300 |
| 2013/05/23 | 1,496 | 1,560 | 1,402 | 1,411 | 137,800 |
| 2013/05/22 | 1,530 | 1,550 | 1,477 | 1,511 | 93,000 |
| 2013/05/21 | 1,600 | 1,604 | 1,530 | 1,545 | 68,900 |
| 2013/05/20 | 1,669 | 1,669 | 1,600 | 1,606 | 78,300 |
| 2013/05/17 | 1,520 | 1,630 | 1,512 | 1,602 | 194,800 |
| 2013/05/16 | 1,528 | 1,590 | 1,380 | 1,512 | 278,900 |
| 2013/05/15 | 1,701 | 1,716 | 1,550 | 1,584 | 195,900 |
| 2013/05/14 | 1,701 | 1,717 | 1,680 | 1,702 | 141,300 |
| 2013/05/13 | 1,690 | 1,742 | 1,666 | 1,691 | 394,900 |
| 2013/05/10 | 1,720 | 1,779 | 1,700 | 1,717 | 300,500 |
| 2013/05/09 | 1,754 | 1,754 | 1,645 | 1,700 | 281,100 |
| 2013/05/08 | 1,701 | 1,820 | 1,689 | 1,714 | 656,900 |
| 2013/05/07 | 1,550 | 1,679 | 1,512 | 1,655 | 356,600 |
| 2013/05/02 | 1,535 | 1,544 | 1,480 | 1,504 | 231,600 |
| 2013/05/01 | 1,456 | 1,600 | 1,410 | 1,518 | 613,700 |
| 2013/04/30 | 1,356 | 1,453 | 1,345 | 1,453 | 388,800 |
| 2013/04/26 | 1,370 | 1,399 | 1,304 | 1,356 | 439,500 |
| 2013/04/25 | 1,280 | 1,380 | 1,267 | 1,348 | 567,800 |
| 2013/04/24 | 1,260 | 1,269 | 1,240 | 1,265 | 190,200 |
| 2013/04/23 | 1,270 | 1,275 | 1,255 | 1,257 | 162,500 |
| 2013/04/22 | 1,278 | 1,279 | 1,252 | 1,266 | 148,800 |
| 2013/04/19 | 1,268 | 1,276 | 1,245 | 1,250 | 150,800 |
| 2013/04/18 | 1,279 | 1,287 | 1,265 | 1,266 | 157,700 |
| 2013/04/17 | 1,277 | 1,298 | 1,261 | 1,265 | 192,300 |
| 2013/04/16 | 1,232 | 1,279 | 1,232 | 1,258 | 215,300 |
| 2013/04/15 | 1,280 | 1,311 | 1,250 | 1,262 | 177,000 |
| 2013/04/12 | 1,281 | 1,324 | 1,245 | 1,280 | 251,600 |
| 2013/04/11 | 1,323 | 1,324 | 1,269 | 1,279 | 204,800 |
| 2013/04/10 | 1,330 | 1,340 | 1,298 | 1,321 | 168,200 |
| 2013/04/09 | 1,370 | 1,373 | 1,309 | 1,320 | 239,600 |
| 2013/04/08 | 1,350 | 1,369 | 1,320 | 1,361 | 333,300 |
| 2013/04/05 | 1,300 | 1,316 | 1,251 | 1,292 | 254,500 |
| 2013/04/04 | 1,220 | 1,284 | 1,216 | 1,282 | 208,100 |
| 2013/04/03 | 1,178 | 1,237 | 1,177 | 1,227 | 160,400 |
| 2013/04/02 | 1,150 | 1,159 | 1,050 | 1,140 | 215,900 |
| 2013/04/01 | 1,231 | 1,291 | 1,149 | 1,164 | 261,000 |
| 2013/03/29 | 1,294 | 1,329 | 1,248 | 1,287 | 236,200 |
| 2013/03/28 | 1,236 | 1,387 | 1,202 | 1,294 | 477,700 |
| 2013/03/27 | 1,265 | 1,265 | 1,229 | 1,246 | 136,800 |
| 2013/03/26 | 1,255 | 1,262 | 1,221 | 1,244 | 225,900 |
| 2013/03/25 | 1,200 | 1,270 | 1,189 | 1,268 | 321,200 |
| 2013/03/22 | 1,185 | 1,185 | 1,137 | 1,154 | 172,500 |
| 2013/03/21 | 1,202 | 1,238 | 1,170 | 1,187 | 205,100 |
| 2013/03/19 | 1,221 | 1,285 | 1,200 | 1,217 | 287,400 |
| 2013/03/18 | 1,224 | 1,238 | 1,181 | 1,206 | 296,900 |
| 2013/03/15 | 1,146 | 1,250 | 1,142 | 1,224 | 534,100 |
| 2013/03/14 | 1,190 | 1,220 | 1,122 | 1,139 | 486,200 |
| 2013/03/13 | 1,088 | 1,180 | 1,058 | 1,171 | 550,000 |
| 2013/03/12 | 1,100 | 1,105 | 1,030 | 1,055 | 222,400 |
| 2013/03/11 | 1,012 | 1,120 | 994 | 1,104 | 523,700 |
| 2013/03/08 | 930 | 982 | 930 | 970 | 165,800 |
| 2013/03/07 | 942 | 946 | 927 | 930 | 64,200 |
| 2013/03/06 | 955 | 958 | 940 | 941 | 54,000 |
| 2013/03/05 | 953 | 972 | 948 | 950 | 62,300 |
| 2013/03/04 | 977 | 977 | 954 | 956 | 85,200 |
| 2013/03/01 | 942 | 977 | 935 | 969 | 111,000 |
| 2013/02/28 | 960 | 965 | 928 | 935 | 136,200 |
| 2013/02/27 | 939 | 940 | 900 | 920 | 75,100 |
| 2013/02/26 | 920 | 946 | 905 | 924 | 58,500 |
| 2013/02/25 | 959 | 959 | 914 | 943 | 176,000 |
| 2013/02/22 | 885 | 945 | 885 | 934 | 260,400 |
| 2013/02/21 | 852 | 910 | 848 | 894 | 269,300 |
| 2013/02/20 | 856 | 864 | 843 | 848 | 113,000 |
| 2013/02/19 | 847 | 862 | 847 | 853 | 77,300 |
| 2013/02/18 | 845 | 854 | 840 | 847 | 120,700 |
| 2013/02/15 | 900 | 902 | 817 | 833 | 276,700 |
| 2013/02/14 | 932 | 937 | 903 | 921 | 133,300 |
| 2013/02/13 | 947 | 947 | 892 | 902 | 159,600 |
| 2013/02/12 | 1,047 | 1,047 | 922 | 947 | 269,300 |
| 2013/02/08 | 1,082 | 1,100 | 1,047 | 1,057 | 103,400 |
| 2013/02/07 | 1,121 | 1,132 | 1,087 | 1,092 | 92,500 |
| 2013/02/06 | 1,149 | 1,150 | 1,107 | 1,120 | 70,600 |
| 2013/02/05 | 1,079 | 1,141 | 1,078 | 1,137 | 167,200 |
| 2013/02/04 | 1,108 | 1,136 | 1,077 | 1,103 | 211,400 |
| 2013/02/01 | 1,151 | 1,157 | 1,104 | 1,114 | 229,600 |
| 2013/01/31 | 1,140 | 1,198 | 1,112 | 1,160 | 468,400 |
| 2013/01/30 | 997 | 1,119 | 993 | 1,100 | 837,100 |
| 2013/01/29 | 986 | 1,040 | 970 | 997 | 410,100 |
| 2013/01/28 | 923 | 1,030 | 908 | 1,003 | 525,000 |
| 2013/01/25 | 865 | 934 | 862 | 908 | 374,100 |
| 2013/01/24 | 830 | 850 | 824 | 850 | 70,600 |
| 2013/01/23 | 829 | 838 | 821 | 833 | 62,800 |
| 2013/01/22 | 845 | 850 | 830 | 840 | 68,600 |
| 2013/01/21 | 865 | 865 | 852 | 852 | 87,500 |
| 2013/01/18 | 870 | 879 | 848 | 869 | 214,400 |
| 2013/01/17 | 787 | 879 | 786 | 837 | 514,700 |
| 2013/01/16 | 798 | 798 | 782 | 783 | 62,000 |
| 2013/01/15 | 790 | 796 | 788 | 792 | 81,700 |
| 2013/01/11 | 786 | 809 | 778 | 785 | 229,200 |
| 2013/01/10 | 748 | 780 | 744 | 771 | 225,500 |
| 2013/01/09 | 733 | 742 | 725 | 741 | 95,000 |
| 2013/01/08 | 723 | 734 | 716 | 734 | 122,700 |
| 2013/01/07 | 723 | 727 | 713 | 714 | 82,100 |
| 2013/01/04 | 721 | 727 | 710 | 714 | 86,000 |