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 |
---|---|---|---|---|---|
2015/12/30 | 712 | 714 | 706 | 709 | 16,200 |
2015/12/29 | 687 | 706 | 682 | 706 | 19,500 |
2015/12/28 | 667 | 685 | 667 | 683 | 20,300 |
2015/12/25 | 682 | 683 | 661 | 662 | 109,500 |
2015/12/24 | 705 | 705 | 675 | 682 | 72,600 |
2015/12/22 | 702 | 706 | 692 | 696 | 48,500 |
2015/12/21 | 702 | 718 | 701 | 703 | 31,600 |
2015/12/18 | 729 | 732 | 707 | 711 | 17,600 |
2015/12/17 | 724 | 730 | 722 | 727 | 18,000 |
2015/12/16 | 711 | 716 | 708 | 713 | 15,800 |
2015/12/15 | 711 | 714 | 707 | 708 | 14,800 |
2015/12/14 | 716 | 717 | 712 | 715 | 10,900 |
2015/12/11 | 740 | 745 | 722 | 726 | 31,300 |
2015/12/10 | 718 | 726 | 712 | 718 | 27,600 |
2015/12/09 | 740 | 741 | 727 | 733 | 21,300 |
2015/12/08 | 740 | 748 | 737 | 739 | 26,100 |
2015/12/07 | 750 | 753 | 740 | 740 | 18,300 |
2015/12/04 | 750 | 750 | 734 | 739 | 26,700 |
2015/12/03 | 745 | 752 | 732 | 751 | 18,200 |
2015/12/02 | 737 | 752 | 732 | 744 | 36,900 |
2015/12/01 | 735 | 750 | 735 | 740 | 15,400 |
2015/11/30 | 739 | 741 | 732 | 734 | 13,600 |
2015/11/27 | 750 | 753 | 737 | 739 | 22,600 |
2015/11/26 | 749 | 753 | 745 | 747 | 34,400 |
2015/11/25 | 764 | 764 | 750 | 751 | 29,900 |
2015/11/24 | 766 | 766 | 757 | 759 | 22,400 |
2015/11/20 | 773 | 773 | 760 | 766 | 13,500 |
2015/11/19 | 765 | 771 | 765 | 771 | 15,000 |
2015/11/18 | 777 | 777 | 763 | 765 | 28,500 |
2015/11/17 | 779 | 780 | 773 | 774 | 35,900 |
2015/11/16 | 770 | 773 | 766 | 769 | 24,600 |
2015/11/13 | 780 | 781 | 774 | 780 | 14,100 |
2015/11/12 | 771 | 781 | 771 | 781 | 22,300 |
2015/11/11 | 776 | 781 | 776 | 779 | 23,800 |
2015/11/10 | 772 | 782 | 770 | 780 | 18,200 |
2015/11/09 | 768 | 781 | 768 | 781 | 40,400 |
2015/11/06 | 782 | 784 | 779 | 783 | 16,900 |
2015/11/05 | 779 | 782 | 777 | 779 | 16,600 |
2015/11/04 | 781 | 781 | 774 | 777 | 26,200 |
2015/11/02 | 775 | 775 | 767 | 773 | 17,800 |
2015/10/30 | 775 | 785 | 772 | 783 | 33,500 |
2015/10/29 | 770 | 778 | 767 | 773 | 61,200 |
2015/10/28 | 771 | 777 | 770 | 772 | 13,600 |
2015/10/27 | 780 | 782 | 773 | 773 | 52,600 |
2015/10/26 | 784 | 784 | 778 | 778 | 25,500 |
2015/10/23 | 788 | 788 | 777 | 779 | 20,900 |
2015/10/22 | 773 | 779 | 773 | 776 | 10,600 |
2015/10/21 | 765 | 779 | 765 | 779 | 10,700 |
2015/10/20 | 779 | 779 | 770 | 773 | 5,900 |
2015/10/19 | 778 | 782 | 773 | 777 | 12,100 |
2015/10/16 | 783 | 783 | 773 | 781 | 16,400 |
2015/10/15 | 775 | 781 | 769 | 781 | 43,700 |
2015/10/14 | 780 | 780 | 766 | 777 | 18,800 |
2015/10/13 | 785 | 785 | 778 | 783 | 18,300 |
2015/10/09 | 773 | 785 | 773 | 785 | 44,000 |
2015/10/08 | 752 | 778 | 752 | 770 | 44,900 |
2015/10/07 | 749 | 758 | 741 | 756 | 29,900 |
2015/10/06 | 749 | 763 | 744 | 759 | 35,400 |
2015/10/05 | 750 | 750 | 738 | 745 | 9,800 |
2015/10/02 | 740 | 740 | 727 | 740 | 16,500 |
2015/10/01 | 760 | 760 | 742 | 750 | 28,600 |
2015/09/30 | 738 | 760 | 738 | 755 | 44,700 |
2015/09/29 | 720 | 737 | 717 | 728 | 46,100 |
2015/09/28 | 715 | 733 | 715 | 728 | 15,100 |
2015/09/25 | 724 | 724 | 710 | 720 | 32,200 |
2015/09/24 | 705 | 719 | 705 | 710 | 24,500 |
2015/09/18 | 707 | 719 | 707 | 715 | 13,000 |
2015/09/17 | 709 | 715 | 709 | 715 | 10,100 |
2015/09/16 | 721 | 721 | 706 | 709 | 8,900 |
2015/09/15 | 706 | 723 | 702 | 712 | 42,500 |
2015/09/14 | 715 | 715 | 705 | 705 | 18,600 |
2015/09/11 | 707 | 716 | 705 | 710 | 40,100 |
2015/09/10 | 719 | 724 | 708 | 715 | 18,200 |
2015/09/09 | 720 | 735 | 715 | 731 | 56,500 |
2015/09/08 | 720 | 728 | 701 | 701 | 12,300 |
2015/09/07 | 701 | 733 | 701 | 723 | 38,000 |
2015/09/04 | 739 | 740 | 705 | 711 | 52,300 |
2015/09/03 | 719 | 750 | 711 | 733 | 58,300 |
2015/09/02 | 700 | 715 | 689 | 701 | 60,200 |
2015/09/01 | 742 | 745 | 710 | 715 | 28,400 |
2015/08/31 | 746 | 751 | 738 | 742 | 21,000 |
2015/08/28 | 728 | 745 | 721 | 737 | 30,500 |
2015/08/27 | 714 | 714 | 705 | 709 | 24,900 |
2015/08/26 | 690 | 710 | 690 | 703 | 30,200 |
2015/08/25 | 694 | 710 | 666 | 686 | 83,000 |
2015/08/24 | 720 | 735 | 705 | 705 | 44,800 |
2015/08/21 | 750 | 754 | 739 | 740 | 56,300 |
2015/08/20 | 780 | 780 | 765 | 766 | 26,800 |
2015/08/19 | 795 | 795 | 782 | 785 | 29,600 |
2015/08/18 | 785 | 795 | 784 | 795 | 35,300 |
2015/08/17 | 784 | 784 | 774 | 784 | 43,400 |
2015/08/14 | 760 | 770 | 759 | 769 | 49,600 |
2015/08/13 | 754 | 760 | 744 | 759 | 30,000 |
2015/08/12 | 756 | 758 | 749 | 755 | 29,700 |
2015/08/11 | 764 | 764 | 752 | 755 | 23,300 |
2015/08/10 | 745 | 767 | 745 | 758 | 38,300 |
2015/08/07 | 765 | 767 | 755 | 764 | 68,600 |
2015/08/06 | 758 | 765 | 756 | 765 | 54,300 |
2015/08/05 | 759 | 759 | 751 | 756 | 29,600 |
2015/08/04 | 747 | 752 | 743 | 752 | 31,500 |
2015/08/03 | 745 | 747 | 742 | 746 | 17,300 |
2015/07/31 | 738 | 743 | 734 | 743 | 24,400 |
2015/07/30 | 734 | 739 | 731 | 737 | 25,100 |
2015/07/29 | 739 | 739 | 728 | 739 | 16,100 |
2015/07/28 | 721 | 736 | 718 | 736 | 44,800 |
2015/07/27 | 741 | 741 | 723 | 724 | 23,400 |
2015/07/24 | 742 | 742 | 732 | 738 | 22,000 |
2015/07/23 | 728 | 737 | 727 | 735 | 16,500 |
2015/07/22 | 735 | 735 | 727 | 730 | 15,200 |
2015/07/21 | 735 | 740 | 734 | 736 | 15,000 |
2015/07/17 | 734 | 737 | 731 | 736 | 13,100 |
2015/07/16 | 736 | 737 | 731 | 733 | 14,600 |
2015/07/15 | 733 | 738 | 730 | 734 | 28,700 |
2015/07/14 | 728 | 731 | 721 | 728 | 18,300 |
2015/07/13 | 711 | 722 | 711 | 719 | 19,000 |
2015/07/10 | 718 | 728 | 708 | 709 | 32,600 |
2015/07/09 | 711 | 716 | 700 | 714 | 60,700 |
2015/07/08 | 731 | 735 | 719 | 720 | 32,000 |
2015/07/07 | 734 | 735 | 727 | 731 | 19,500 |
2015/07/06 | 729 | 729 | 722 | 722 | 45,900 |
2015/07/03 | 744 | 744 | 735 | 736 | 18,400 |
2015/07/02 | 737 | 740 | 733 | 738 | 21,000 |
2015/07/01 | 736 | 739 | 734 | 736 | 21,500 |
2015/06/30 | 726 | 740 | 726 | 739 | 35,200 |
2015/06/29 | 746 | 747 | 735 | 736 | 38,600 |
2015/06/26 | 745 | 751 | 742 | 748 | 29,600 |
2015/06/25 | 755 | 755 | 740 | 742 | 53,000 |
2015/06/24 | 749 | 752 | 746 | 748 | 26,600 |
2015/06/23 | 744 | 749 | 741 | 748 | 27,200 |
2015/06/22 | 746 | 750 | 741 | 743 | 43,100 |
2015/06/19 | 750 | 753 | 747 | 747 | 19,700 |
2015/06/18 | 751 | 757 | 747 | 747 | 40,400 |
2015/06/17 | 751 | 757 | 750 | 752 | 32,900 |
2015/06/16 | 763 | 763 | 750 | 750 | 55,300 |
2015/06/15 | 776 | 776 | 761 | 763 | 45,000 |
2015/06/12 | 776 | 776 | 764 | 769 | 61,000 |
2015/06/11 | 766 | 776 | 766 | 772 | 37,400 |
2015/06/10 | 761 | 768 | 759 | 764 | 55,300 |
2015/06/09 | 776 | 776 | 752 | 753 | 95,000 |
2015/06/08 | 790 | 790 | 775 | 776 | 59,200 |
2015/06/05 | 794 | 795 | 792 | 794 | 30,800 |
2015/06/04 | 795 | 795 | 787 | 790 | 26,600 |
2015/06/03 | 788 | 791 | 780 | 788 | 27,000 |
2015/06/02 | 792 | 795 | 788 | 789 | 9,700 |
2015/06/01 | 778 | 795 | 778 | 794 | 35,900 |
2015/05/29 | 781 | 786 | 780 | 781 | 15,800 |
2015/05/28 | 789 | 789 | 781 | 783 | 32,300 |
2015/05/27 | 788 | 789 | 782 | 784 | 29,100 |
2015/05/26 | 795 | 796 | 788 | 788 | 17,300 |
2015/05/25 | 798 | 798 | 785 | 793 | 35,000 |
2015/05/22 | 780 | 786 | 777 | 785 | 23,000 |
2015/05/21 | 793 | 795 | 785 | 786 | 31,600 |
2015/05/20 | 805 | 805 | 793 | 800 | 18,900 |
2015/05/19 | 798 | 805 | 798 | 804 | 22,000 |
2015/05/18 | 784 | 792 | 784 | 792 | 20,200 |
2015/05/15 | 773 | 784 | 773 | 777 | 31,600 |
2015/05/14 | 775 | 779 | 766 | 772 | 42,400 |
2015/05/13 | 780 | 784 | 767 | 775 | 74,400 |
2015/05/12 | 800 | 808 | 784 | 784 | 168,400 |
2015/05/11 | 812 | 819 | 805 | 808 | 25,100 |
2015/05/08 | 804 | 809 | 801 | 802 | 30,800 |
2015/05/07 | 811 | 819 | 803 | 804 | 18,000 |
2015/05/01 | 812 | 816 | 806 | 810 | 25,700 |
2015/04/30 | 824 | 826 | 807 | 816 | 69,400 |
2015/04/28 | 838 | 845 | 822 | 830 | 79,800 |
2015/04/27 | 831 | 840 | 826 | 836 | 43,900 |
2015/04/24 | 833 | 835 | 821 | 832 | 53,200 |
2015/04/23 | 837 | 837 | 823 | 824 | 29,000 |
2015/04/22 | 835 | 839 | 824 | 828 | 27,200 |
2015/04/21 | 823 | 833 | 820 | 828 | 20,100 |
2015/04/20 | 815 | 844 | 815 | 827 | 52,900 |
2015/04/17 | 818 | 830 | 817 | 819 | 50,600 |
2015/04/16 | 830 | 830 | 817 | 825 | 47,000 |
2015/04/15 | 839 | 840 | 833 | 833 | 21,800 |
2015/04/14 | 840 | 840 | 833 | 839 | 12,700 |
2015/04/13 | 841 | 844 | 831 | 837 | 42,900 |
2015/04/10 | 829 | 840 | 822 | 834 | 77,500 |
2015/04/09 | 835 | 838 | 816 | 819 | 26,300 |
2015/04/08 | 828 | 840 | 824 | 830 | 39,900 |
2015/04/07 | 830 | 837 | 825 | 830 | 42,200 |
2015/04/06 | 813 | 827 | 813 | 822 | 21,400 |
2015/04/03 | 822 | 826 | 811 | 820 | 29,500 |
2015/04/02 | 809 | 827 | 809 | 821 | 48,200 |
2015/04/01 | 800 | 816 | 796 | 812 | 95,400 |
2015/03/31 | 828 | 831 | 814 | 815 | 37,400 |
2015/03/30 | 816 | 824 | 813 | 823 | 51,900 |
2015/03/27 | 829 | 844 | 816 | 822 | 77,800 |
2015/03/26 | 835 | 838 | 827 | 834 | 81,100 |
2015/03/25 | 856 | 856 | 833 | 841 | 89,500 |
2015/03/24 | 854 | 856 | 848 | 849 | 67,300 |
2015/03/23 | 850 | 855 | 850 | 854 | 69,800 |
2015/03/20 | 843 | 855 | 843 | 853 | 64,200 |
2015/03/19 | 854 | 854 | 836 | 851 | 72,100 |
2015/03/18 | 858 | 865 | 823 | 852 | 184,900 |
2015/03/17 | 853 | 860 | 850 | 854 | 104,800 |
2015/03/16 | 823 | 854 | 823 | 849 | 228,800 |
2015/03/13 | 825 | 825 | 811 | 821 | 200,100 |
2015/03/12 | 818 | 828 | 811 | 819 | 616,800 |
2015/03/11 | 773 | 806 | 760 | 792 | 720,800 |
2015/03/10 | 736 | 736 | 727 | 728 | 78,000 |
2015/03/09 | 743 | 746 | 735 | 736 | 87,200 |
2015/03/06 | 746 | 746 | 741 | 743 | 56,000 |
2015/03/05 | 751 | 753 | 742 | 745 | 143,500 |
2015/03/04 | 766 | 766 | 750 | 753 | 184,000 |
2015/03/03 | 771 | 778 | 763 | 766 | 95,100 |
2015/03/02 | 786 | 786 | 770 | 771 | 91,700 |
2015/02/27 | 810 | 810 | 780 | 786 | 104,200 |
2015/02/26 | 803 | 815 | 790 | 798 | 94,000 |
2015/02/25 | 823 | 826 | 812 | 814 | 89,000 |
2015/02/24 | 798 | 825 | 794 | 823 | 219,800 |
2015/02/23 | 799 | 799 | 775 | 777 | 165,200 |
2015/02/20 | 786 | 806 | 786 | 805 | 198,200 |
2015/02/19 | 753 | 790 | 753 | 783 | 228,500 |
2015/02/18 | 731 | 749 | 731 | 746 | 104,200 |
2015/02/17 | 736 | 739 | 727 | 729 | 42,100 |
2015/02/16 | 734 | 740 | 731 | 734 | 58,200 |
2015/02/13 | 736 | 736 | 730 | 731 | 63,800 |
2015/02/12 | 733 | 740 | 731 | 734 | 84,400 |
2015/02/10 | 711 | 726 | 706 | 726 | 95,000 |
2015/02/09 | 712 | 712 | 701 | 704 | 61,500 |
2015/02/06 | 705 | 715 | 701 | 701 | 79,300 |
2015/02/05 | 717 | 717 | 701 | 705 | 77,200 |
2015/02/04 | 704 | 715 | 704 | 715 | 75,400 |
2015/02/03 | 709 | 713 | 705 | 707 | 62,700 |
2015/02/02 | 710 | 712 | 706 | 708 | 47,400 |
2015/01/30 | 716 | 719 | 704 | 709 | 136,300 |
2015/01/29 | 724 | 725 | 718 | 719 | 65,600 |
2015/01/28 | 730 | 731 | 721 | 724 | 60,800 |
2015/01/27 | 720 | 737 | 718 | 736 | 65,700 |
2015/01/26 | 717 | 720 | 717 | 720 | 18,700 |
2015/01/23 | 720 | 722 | 715 | 719 | 56,400 |
2015/01/22 | 717 | 720 | 716 | 718 | 18,500 |
2015/01/21 | 724 | 726 | 717 | 718 | 26,800 |
2015/01/20 | 715 | 720 | 715 | 720 | 55,800 |
2015/01/19 | 724 | 731 | 714 | 718 | 69,400 |
2015/01/16 | 738 | 738 | 724 | 730 | 61,900 |
2015/01/15 | 734 | 741 | 734 | 738 | 31,700 |
2015/01/14 | 745 | 748 | 736 | 737 | 89,000 |
2015/01/13 | 745 | 750 | 744 | 748 | 58,600 |
2015/01/09 | 747 | 750 | 746 | 748 | 52,700 |
2015/01/08 | 753 | 755 | 745 | 748 | 79,800 |
2015/01/07 | 750 | 760 | 750 | 753 | 74,100 |
2015/01/06 | 755 | 767 | 748 | 751 | 139,700 |
2015/01/05 | 758 | 774 | 755 | 770 | 94,400 |