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 |
---|---|---|---|---|---|
2014/12/30 | 757 | 760 | 748 | 755 | 111,300 |
2014/12/29 | 752 | 767 | 748 | 766 | 128,700 |
2014/12/26 | 746 | 763 | 746 | 759 | 70,900 |
2014/12/25 | 751 | 754 | 743 | 744 | 126,300 |
2014/12/24 | 750 | 764 | 749 | 751 | 177,500 |
2014/12/22 | 764 | 770 | 764 | 767 | 99,700 |
2014/12/19 | 768 | 769 | 765 | 769 | 78,600 |
2014/12/18 | 770 | 771 | 768 | 768 | 135,300 |
2014/12/17 | 770 | 799 | 769 | 777 | 66,900 |
2014/12/16 | 790 | 792 | 775 | 777 | 79,200 |
2014/12/15 | 797 | 800 | 794 | 795 | 45,100 |
2014/12/12 | 800 | 800 | 797 | 797 | 88,600 |
2014/12/11 | 798 | 800 | 796 | 799 | 38,100 |
2014/12/10 | 799 | 800 | 797 | 798 | 55,000 |
2014/12/09 | 804 | 806 | 800 | 803 | 85,200 |
2014/12/08 | 810 | 810 | 807 | 809 | 47,600 |
2014/12/05 | 810 | 810 | 806 | 809 | 36,400 |
2014/12/04 | 804 | 808 | 803 | 807 | 44,700 |
2014/12/03 | 807 | 809 | 803 | 804 | 56,100 |
2014/12/02 | 808 | 808 | 805 | 806 | 19,400 |
2014/12/01 | 805 | 810 | 805 | 806 | 42,800 |
2014/11/28 | 805 | 808 | 801 | 805 | 61,800 |
2014/11/27 | 810 | 810 | 798 | 805 | 87,100 |
2014/11/26 | 806 | 810 | 805 | 808 | 38,100 |
2014/11/25 | 810 | 810 | 806 | 808 | 59,100 |
2014/11/21 | 808 | 810 | 806 | 808 | 53,900 |
2014/11/20 | 808 | 810 | 808 | 808 | 15,500 |
2014/11/19 | 810 | 810 | 805 | 806 | 47,700 |
2014/11/18 | 806 | 810 | 806 | 809 | 29,300 |
2014/11/17 | 810 | 810 | 806 | 806 | 46,900 |
2014/11/14 | 807 | 810 | 807 | 809 | 67,500 |
2014/11/13 | 809 | 810 | 807 | 808 | 54,000 |
2014/11/12 | 810 | 814 | 809 | 810 | 50,000 |
2014/11/11 | 813 | 814 | 810 | 810 | 52,500 |
2014/11/10 | 813 | 815 | 811 | 813 | 59,200 |
2014/11/07 | 820 | 820 | 810 | 815 | 110,400 |
2014/11/06 | 848 | 865 | 848 | 862 | 42,800 |
2014/11/05 | 838 | 848 | 837 | 848 | 33,600 |
2014/11/04 | 843 | 849 | 841 | 841 | 36,200 |
2014/10/31 | 823 | 840 | 823 | 838 | 41,100 |
2014/10/30 | 833 | 833 | 822 | 822 | 27,900 |
2014/10/29 | 823 | 833 | 820 | 833 | 20,200 |
2014/10/28 | 834 | 834 | 825 | 828 | 5,900 |
2014/10/27 | 835 | 841 | 825 | 834 | 18,600 |
2014/10/24 | 835 | 836 | 829 | 830 | 10,500 |
2014/10/23 | 828 | 833 | 823 | 824 | 11,400 |
2014/10/22 | 826 | 836 | 826 | 835 | 13,100 |
2014/10/21 | 835 | 844 | 828 | 828 | 10,200 |
2014/10/20 | 825 | 838 | 825 | 835 | 6,400 |
2014/10/17 | 815 | 845 | 812 | 812 | 17,100 |
2014/10/16 | 832 | 834 | 815 | 816 | 28,400 |
2014/10/15 | 831 | 835 | 830 | 833 | 28,700 |
2014/10/14 | 840 | 843 | 833 | 833 | 26,500 |
2014/10/10 | 848 | 848 | 841 | 841 | 24,200 |
2014/10/09 | 868 | 870 | 860 | 860 | 12,200 |
2014/10/08 | 867 | 870 | 865 | 867 | 14,000 |
2014/10/07 | 873 | 888 | 873 | 875 | 23,200 |
2014/10/06 | 872 | 886 | 871 | 884 | 12,500 |
2014/10/03 | 867 | 882 | 867 | 872 | 12,600 |
2014/10/02 | 881 | 882 | 869 | 869 | 29,000 |
2014/10/01 | 892 | 899 | 888 | 889 | 10,900 |
2014/09/30 | 903 | 907 | 888 | 891 | 16,000 |
2014/09/29 | 902 | 907 | 898 | 907 | 32,000 |
2014/09/26 | 900 | 900 | 891 | 898 | 15,000 |
2014/09/25 | 900 | 910 | 895 | 904 | 33,300 |
2014/09/24 | 890 | 897 | 888 | 895 | 20,200 |
2014/09/22 | 896 | 900 | 892 | 893 | 15,900 |
2014/09/19 | 890 | 902 | 890 | 897 | 18,300 |
2014/09/18 | 888 | 898 | 888 | 892 | 18,700 |
2014/09/17 | 897 | 898 | 890 | 890 | 14,300 |
2014/09/16 | 900 | 903 | 895 | 897 | 10,900 |
2014/09/12 | 895 | 905 | 895 | 901 | 39,000 |
2014/09/11 | 899 | 899 | 895 | 897 | 21,700 |
2014/09/10 | 900 | 904 | 895 | 900 | 12,500 |
2014/09/09 | 905 | 906 | 899 | 900 | 25,200 |
2014/09/08 | 900 | 904 | 900 | 904 | 10,100 |
2014/09/05 | 907 | 907 | 898 | 899 | 18,000 |
2014/09/04 | 896 | 906 | 896 | 903 | 39,000 |
2014/09/03 | 902 | 904 | 891 | 896 | 27,100 |
2014/09/02 | 906 | 909 | 889 | 896 | 70,500 |
2014/09/01 | 893 | 909 | 892 | 907 | 39,300 |
2014/08/29 | 894 | 894 | 885 | 891 | 24,700 |
2014/08/28 | 889 | 895 | 883 | 894 | 19,600 |
2014/08/27 | 894 | 894 | 885 | 888 | 19,300 |
2014/08/26 | 895 | 897 | 890 | 891 | 21,500 |
2014/08/25 | 895 | 895 | 889 | 893 | 16,500 |
2014/08/22 | 894 | 900 | 885 | 888 | 31,500 |
2014/08/21 | 885 | 902 | 885 | 900 | 33,200 |
2014/08/20 | 884 | 894 | 884 | 890 | 11,300 |
2014/08/19 | 895 | 897 | 880 | 883 | 45,000 |
2014/08/18 | 885 | 897 | 876 | 897 | 25,000 |
2014/08/15 | 875 | 886 | 873 | 884 | 24,400 |
2014/08/14 | 880 | 882 | 875 | 877 | 35,900 |
2014/08/13 | 880 | 885 | 872 | 880 | 29,500 |
2014/08/12 | 884 | 890 | 874 | 877 | 35,600 |
2014/08/11 | 875 | 892 | 861 | 889 | 50,200 |
2014/08/08 | 850 | 878 | 850 | 867 | 48,900 |
2014/08/07 | 855 | 862 | 847 | 855 | 140,600 |
2014/08/06 | 905 | 905 | 895 | 896 | 43,400 |
2014/08/05 | 911 | 913 | 902 | 904 | 43,400 |
2014/08/04 | 908 | 910 | 907 | 908 | 23,300 |
2014/08/01 | 910 | 912 | 905 | 908 | 39,600 |
2014/07/31 | 921 | 925 | 914 | 914 | 36,500 |
2014/07/30 | 924 | 927 | 916 | 924 | 26,800 |
2014/07/29 | 920 | 924 | 915 | 921 | 27,000 |
2014/07/28 | 923 | 923 | 916 | 923 | 29,100 |
2014/07/25 | 918 | 918 | 910 | 916 | 24,400 |
2014/07/24 | 915 | 917 | 906 | 906 | 36,000 |
2014/07/23 | 914 | 914 | 908 | 909 | 34,500 |
2014/07/22 | 920 | 922 | 910 | 914 | 54,100 |
2014/07/18 | 920 | 920 | 906 | 914 | 45,400 |
2014/07/17 | 928 | 930 | 920 | 922 | 32,200 |
2014/07/16 | 915 | 924 | 914 | 917 | 26,500 |
2014/07/15 | 920 | 925 | 909 | 911 | 30,800 |
2014/07/14 | 911 | 912 | 905 | 908 | 33,300 |
2014/07/11 | 913 | 915 | 895 | 908 | 63,600 |
2014/07/10 | 932 | 938 | 910 | 919 | 62,900 |
2014/07/09 | 965 | 971 | 930 | 932 | 112,200 |
2014/07/08 | 970 | 987 | 967 | 979 | 20,600 |
2014/07/07 | 991 | 992 | 970 | 970 | 31,400 |
2014/07/04 | 997 | 1,000 | 988 | 989 | 42,100 |
2014/07/03 | 995 | 997 | 983 | 988 | 13,800 |
2014/07/02 | 990 | 1,000 | 982 | 995 | 36,800 |
2014/07/01 | 972 | 989 | 972 | 987 | 56,800 |
2014/06/30 | 961 | 970 | 949 | 969 | 22,000 |
2014/06/27 | 968 | 970 | 942 | 950 | 24,700 |
2014/06/26 | 963 | 967 | 954 | 964 | 17,800 |
2014/06/25 | 977 | 977 | 960 | 961 | 22,100 |
2014/06/24 | 970 | 975 | 965 | 972 | 23,100 |
2014/06/23 | 998 | 998 | 966 | 980 | 68,400 |
2014/06/20 | 970 | 986 | 967 | 983 | 57,600 |
2014/06/19 | 970 | 970 | 950 | 965 | 35,300 |
2014/06/18 | 950 | 970 | 950 | 969 | 45,200 |
2014/06/17 | 949 | 949 | 936 | 946 | 24,600 |
2014/06/16 | 940 | 948 | 931 | 940 | 46,100 |
2014/06/13 | 918 | 937 | 915 | 935 | 63,800 |
2014/06/12 | 911 | 925 | 911 | 916 | 40,600 |
2014/06/11 | 905 | 913 | 905 | 909 | 18,400 |
2014/06/10 | 910 | 913 | 905 | 906 | 16,600 |
2014/06/09 | 914 | 917 | 906 | 913 | 32,900 |
2014/06/06 | 905 | 910 | 904 | 910 | 16,100 |
2014/06/05 | 910 | 910 | 901 | 904 | 19,300 |
2014/06/04 | 909 | 912 | 903 | 904 | 28,300 |
2014/06/03 | 907 | 910 | 902 | 905 | 25,700 |
2014/06/02 | 891 | 904 | 884 | 904 | 67,200 |
2014/05/30 | 905 | 906 | 875 | 881 | 147,800 |
2014/05/29 | 898 | 905 | 895 | 899 | 56,900 |
2014/05/28 | 937 | 937 | 895 | 898 | 102,300 |
2014/05/27 | 925 | 936 | 925 | 932 | 39,100 |
2014/05/26 | 929 | 933 | 909 | 922 | 24,200 |
2014/05/23 | 936 | 936 | 909 | 918 | 30,100 |
2014/05/22 | 902 | 923 | 898 | 922 | 20,100 |
2014/05/21 | 900 | 909 | 890 | 891 | 36,200 |
2014/05/20 | 920 | 920 | 900 | 900 | 26,100 |
2014/05/19 | 918 | 921 | 906 | 907 | 39,800 |
2014/05/16 | 917 | 926 | 911 | 917 | 35,100 |
2014/05/15 | 966 | 966 | 921 | 923 | 111,100 |
2014/05/14 | 997 | 1,001 | 983 | 984 | 28,800 |
2014/05/13 | 1,040 | 1,042 | 996 | 1,004 | 43,500 |
2014/05/12 | 1,010 | 1,032 | 1,010 | 1,026 | 66,600 |
2014/05/09 | 994 | 1,008 | 987 | 994 | 40,000 |
2014/05/08 | 1,015 | 1,019 | 996 | 996 | 11,700 |
2014/05/07 | 1,018 | 1,033 | 999 | 1,001 | 22,700 |
2014/05/02 | 1,024 | 1,030 | 1,024 | 1,028 | 5,000 |
2014/05/01 | 1,041 | 1,041 | 1,020 | 1,035 | 13,500 |
2014/04/30 | 1,020 | 1,042 | 1,011 | 1,038 | 23,700 |
2014/04/28 | 1,017 | 1,020 | 1,008 | 1,013 | 12,100 |
2014/04/25 | 1,042 | 1,042 | 1,022 | 1,029 | 20,300 |
2014/04/24 | 1,027 | 1,045 | 1,023 | 1,024 | 14,100 |
2014/04/23 | 1,045 | 1,048 | 1,028 | 1,033 | 20,500 |
2014/04/22 | 1,017 | 1,040 | 1,017 | 1,019 | 14,500 |
2014/04/21 | 1,032 | 1,053 | 1,020 | 1,020 | 24,300 |
2014/04/18 | 1,064 | 1,064 | 1,036 | 1,042 | 34,400 |
2014/04/17 | 1,080 | 1,087 | 1,055 | 1,064 | 24,300 |
2014/04/16 | 1,080 | 1,087 | 1,070 | 1,075 | 30,800 |
2014/04/15 | 1,057 | 1,084 | 1,057 | 1,073 | 42,800 |
2014/04/14 | 1,031 | 1,045 | 1,023 | 1,038 | 27,700 |
2014/04/11 | 1,031 | 1,057 | 1,028 | 1,051 | 37,900 |
2014/04/10 | 1,033 | 1,056 | 1,029 | 1,051 | 27,800 |
2014/04/09 | 1,040 | 1,055 | 1,028 | 1,028 | 40,400 |
2014/04/08 | 1,063 | 1,073 | 1,050 | 1,051 | 71,300 |
2014/04/07 | 1,068 | 1,100 | 1,068 | 1,083 | 233,400 |
2014/04/04 | 1,033 | 1,047 | 1,008 | 1,033 | 26,500 |
2014/04/03 | 1,050 | 1,059 | 1,007 | 1,034 | 30,200 |
2014/04/02 | 1,055 | 1,066 | 1,037 | 1,042 | 37,500 |
2014/04/01 | 1,030 | 1,054 | 1,030 | 1,050 | 44,600 |
2014/03/31 | 1,050 | 1,050 | 1,023 | 1,047 | 40,900 |
2014/03/28 | 1,020 | 1,048 | 1,020 | 1,047 | 62,500 |
2014/03/27 | 1,005 | 1,018 | 978 | 1,018 | 36,900 |
2014/03/26 | 999 | 1,017 | 993 | 1,011 | 72,100 |
2014/03/25 | 1,000 | 1,006 | 982 | 996 | 53,300 |
2014/03/24 | 960 | 997 | 941 | 978 | 85,400 |
2014/03/20 | 913 | 944 | 892 | 905 | 31,200 |
2014/03/19 | 919 | 946 | 915 | 918 | 12,800 |
2014/03/18 | 900 | 927 | 898 | 919 | 26,700 |
2014/03/17 | 939 | 941 | 896 | 900 | 38,400 |
2014/03/14 | 995 | 995 | 954 | 954 | 47,200 |
2014/03/13 | 997 | 1,000 | 985 | 996 | 12,500 |
2014/03/12 | 997 | 1,012 | 990 | 999 | 26,200 |
2014/03/11 | 1,013 | 1,015 | 998 | 1,005 | 8,500 |
2014/03/10 | 998 | 1,016 | 997 | 1,013 | 30,400 |
2014/03/07 | 1,016 | 1,020 | 990 | 1,012 | 18,400 |
2014/03/06 | 1,000 | 1,015 | 994 | 1,015 | 50,300 |
2014/03/05 | 995 | 1,003 | 992 | 995 | 84,200 |
2014/03/04 | 964 | 998 | 936 | 989 | 46,300 |
2014/03/03 | 983 | 986 | 952 | 965 | 32,400 |
2014/02/28 | 958 | 967 | 925 | 955 | 34,800 |
2014/02/27 | 962 | 971 | 946 | 961 | 20,300 |
2014/02/26 | 945 | 967 | 937 | 956 | 15,700 |
2014/02/25 | 969 | 970 | 963 | 970 | 16,500 |
2014/02/24 | 946 | 967 | 943 | 949 | 22,000 |
2014/02/21 | 948 | 965 | 938 | 946 | 26,000 |
2014/02/20 | 976 | 980 | 931 | 937 | 32,300 |
2014/02/19 | 971 | 986 | 961 | 984 | 13,400 |
2014/02/18 | 962 | 985 | 953 | 980 | 37,100 |
2014/02/17 | 937 | 965 | 933 | 959 | 22,400 |
2014/02/14 | 974 | 989 | 921 | 933 | 60,800 |
2014/02/13 | 976 | 990 | 967 | 974 | 34,000 |
2014/02/12 | 1,015 | 1,030 | 958 | 976 | 76,400 |
2014/02/10 | 930 | 1,034 | 918 | 1,006 | 150,700 |
2014/02/07 | 859 | 920 | 855 | 901 | 125,000 |
2014/02/06 | 841 | 881 | 841 | 852 | 136,000 |
2014/02/05 | 910 | 911 | 861 | 905 | 91,600 |
2014/02/04 | 903 | 907 | 838 | 840 | 93,600 |
2014/02/03 | 955 | 967 | 933 | 933 | 28,300 |
2014/01/31 | 991 | 995 | 943 | 970 | 75,700 |
2014/01/30 | 1,020 | 1,021 | 986 | 998 | 37,900 |
2014/01/29 | 1,002 | 1,024 | 1,002 | 1,019 | 53,100 |
2014/01/28 | 1,001 | 1,019 | 999 | 1,000 | 47,300 |
2014/01/27 | 1,009 | 1,019 | 1,000 | 1,005 | 83,000 |
2014/01/24 | 1,041 | 1,041 | 1,023 | 1,031 | 57,100 |
2014/01/23 | 1,050 | 1,050 | 1,034 | 1,040 | 41,400 |
2014/01/22 | 1,030 | 1,060 | 1,030 | 1,050 | 53,700 |
2014/01/21 | 1,062 | 1,062 | 1,030 | 1,047 | 51,100 |
2014/01/20 | 1,015 | 1,059 | 1,014 | 1,051 | 110,500 |
2014/01/17 | 1,010 | 1,028 | 1,009 | 1,013 | 47,300 |
2014/01/16 | 1,034 | 1,034 | 1,010 | 1,016 | 52,500 |
2014/01/15 | 1,005 | 1,029 | 1,000 | 1,024 | 71,000 |
2014/01/14 | 1,030 | 1,030 | 990 | 1,000 | 81,600 |
2014/01/10 | 1,039 | 1,040 | 1,011 | 1,034 | 76,600 |
2014/01/09 | 995 | 1,038 | 988 | 1,035 | 103,600 |
2014/01/08 | 995 | 995 | 980 | 993 | 38,600 |
2014/01/07 | 995 | 995 | 976 | 982 | 43,900 |
2014/01/06 | 998 | 998 | 981 | 993 | 35,200 |