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 |
---|---|---|---|---|---|
2016/12/30 | 728 | 741 | 723 | 740 | 33,200 |
2016/12/29 | 720 | 727 | 719 | 727 | 20,800 |
2016/12/28 | 725 | 736 | 717 | 725 | 52,400 |
2016/12/27 | 721 | 730 | 717 | 723 | 75,300 |
2016/12/26 | 726 | 730 | 721 | 721 | 39,700 |
2016/12/22 | 728 | 728 | 722 | 726 | 22,100 |
2016/12/21 | 719 | 728 | 718 | 726 | 48,800 |
2016/12/20 | 721 | 725 | 716 | 719 | 50,000 |
2016/12/19 | 718 | 720 | 717 | 720 | 25,300 |
2016/12/16 | 719 | 721 | 717 | 718 | 16,800 |
2016/12/15 | 722 | 724 | 717 | 720 | 35,800 |
2016/12/14 | 725 | 725 | 719 | 722 | 35,800 |
2016/12/13 | 724 | 725 | 720 | 725 | 17,400 |
2016/12/12 | 721 | 726 | 717 | 721 | 28,700 |
2016/12/09 | 726 | 729 | 717 | 720 | 38,500 |
2016/12/08 | 733 | 733 | 722 | 724 | 23,900 |
2016/12/07 | 734 | 734 | 725 | 726 | 34,900 |
2016/12/06 | 732 | 735 | 731 | 732 | 16,800 |
2016/12/05 | 737 | 737 | 731 | 735 | 15,000 |
2016/12/02 | 729 | 735 | 728 | 733 | 13,300 |
2016/12/01 | 735 | 738 | 731 | 734 | 35,900 |
2016/11/30 | 723 | 737 | 720 | 734 | 51,300 |
2016/11/29 | 723 | 725 | 719 | 724 | 15,800 |
2016/11/28 | 723 | 725 | 720 | 723 | 16,700 |
2016/11/25 | 728 | 728 | 721 | 723 | 20,700 |
2016/11/24 | 725 | 725 | 720 | 724 | 10,900 |
2016/11/22 | 719 | 727 | 719 | 724 | 14,200 |
2016/11/21 | 712 | 724 | 711 | 723 | 34,000 |
2016/11/18 | 707 | 710 | 706 | 708 | 18,000 |
2016/11/17 | 707 | 710 | 704 | 707 | 18,900 |
2016/11/16 | 708 | 708 | 702 | 704 | 8,600 |
2016/11/15 | 710 | 710 | 702 | 703 | 12,600 |
2016/11/14 | 708 | 711 | 702 | 704 | 19,900 |
2016/11/11 | 713 | 713 | 699 | 701 | 19,000 |
2016/11/10 | 712 | 718 | 706 | 710 | 28,300 |
2016/11/09 | 720 | 720 | 693 | 702 | 62,200 |
2016/11/08 | 714 | 717 | 705 | 706 | 19,800 |
2016/11/07 | 708 | 715 | 701 | 707 | 22,700 |
2016/11/04 | 717 | 717 | 700 | 701 | 68,300 |
2016/11/02 | 725 | 726 | 721 | 721 | 43,000 |
2016/11/01 | 732 | 732 | 725 | 727 | 17,000 |
2016/10/31 | 725 | 733 | 725 | 730 | 32,700 |
2016/10/28 | 730 | 735 | 726 | 727 | 66,100 |
2016/10/27 | 732 | 734 | 730 | 732 | 18,400 |
2016/10/26 | 730 | 731 | 726 | 729 | 24,200 |
2016/10/25 | 734 | 734 | 724 | 728 | 30,000 |
2016/10/24 | 731 | 734 | 726 | 733 | 28,500 |
2016/10/21 | 733 | 733 | 725 | 726 | 11,200 |
2016/10/20 | 729 | 734 | 728 | 730 | 23,400 |
2016/10/19 | 726 | 730 | 724 | 729 | 16,100 |
2016/10/18 | 724 | 729 | 722 | 723 | 10,900 |
2016/10/17 | 728 | 730 | 723 | 724 | 10,500 |
2016/10/14 | 725 | 730 | 723 | 726 | 13,200 |
2016/10/13 | 730 | 732 | 726 | 729 | 23,900 |
2016/10/12 | 726 | 735 | 726 | 730 | 20,800 |
2016/10/11 | 727 | 730 | 721 | 727 | 14,500 |
2016/10/07 | 730 | 735 | 725 | 727 | 13,600 |
2016/10/06 | 734 | 736 | 729 | 730 | 15,100 |
2016/10/05 | 733 | 735 | 729 | 730 | 19,300 |
2016/10/04 | 732 | 734 | 730 | 732 | 12,700 |
2016/10/03 | 728 | 737 | 728 | 732 | 19,800 |
2016/09/30 | 719 | 722 | 717 | 720 | 11,400 |
2016/09/29 | 724 | 728 | 720 | 722 | 13,600 |
2016/09/28 | 732 | 732 | 719 | 726 | 13,900 |
2016/09/27 | 718 | 734 | 718 | 734 | 32,200 |
2016/09/26 | 710 | 722 | 707 | 717 | 47,700 |
2016/09/23 | 710 | 719 | 708 | 712 | 62,900 |
2016/09/21 | 701 | 710 | 699 | 709 | 46,000 |
2016/09/20 | 698 | 703 | 690 | 701 | 29,300 |
2016/09/16 | 698 | 703 | 695 | 700 | 38,100 |
2016/09/15 | 702 | 708 | 696 | 699 | 24,300 |
2016/09/14 | 703 | 705 | 701 | 701 | 25,700 |
2016/09/13 | 710 | 711 | 705 | 705 | 25,900 |
2016/09/12 | 714 | 715 | 709 | 711 | 25,600 |
2016/09/09 | 723 | 723 | 715 | 718 | 53,600 |
2016/09/08 | 721 | 725 | 718 | 719 | 38,600 |
2016/09/07 | 718 | 726 | 718 | 723 | 49,300 |
2016/09/06 | 719 | 721 | 717 | 717 | 37,800 |
2016/09/05 | 722 | 724 | 718 | 720 | 31,400 |
2016/09/02 | 728 | 728 | 719 | 722 | 43,000 |
2016/09/01 | 724 | 740 | 720 | 727 | 47,300 |
2016/08/31 | 724 | 738 | 719 | 725 | 55,600 |
2016/08/30 | 723 | 726 | 720 | 723 | 34,400 |
2016/08/29 | 732 | 739 | 723 | 726 | 28,000 |
2016/08/26 | 743 | 743 | 725 | 726 | 13,600 |
2016/08/25 | 755 | 755 | 729 | 738 | 28,800 |
2016/08/24 | 722 | 729 | 722 | 725 | 19,300 |
2016/08/23 | 725 | 731 | 722 | 722 | 19,500 |
2016/08/22 | 731 | 733 | 725 | 726 | 19,900 |
2016/08/19 | 733 | 736 | 730 | 731 | 12,000 |
2016/08/18 | 741 | 744 | 732 | 732 | 11,600 |
2016/08/17 | 750 | 751 | 745 | 746 | 15,200 |
2016/08/16 | 752 | 756 | 750 | 752 | 18,600 |
2016/08/15 | 753 | 760 | 753 | 755 | 7,700 |
2016/08/12 | 764 | 767 | 754 | 757 | 14,100 |
2016/08/10 | 767 | 773 | 759 | 773 | 16,100 |
2016/08/09 | 753 | 764 | 753 | 764 | 17,600 |
2016/08/08 | 758 | 762 | 747 | 753 | 24,700 |
2016/08/05 | 767 | 767 | 758 | 758 | 3,300 |
2016/08/04 | 765 | 766 | 755 | 764 | 12,600 |
2016/08/03 | 764 | 764 | 755 | 761 | 10,300 |
2016/08/02 | 762 | 770 | 762 | 768 | 9,000 |
2016/08/01 | 760 | 770 | 758 | 766 | 6,700 |
2016/07/29 | 772 | 772 | 760 | 770 | 4,500 |
2016/07/28 | 771 | 772 | 762 | 772 | 13,900 |
2016/07/27 | 773 | 773 | 758 | 772 | 12,600 |
2016/07/26 | 773 | 773 | 762 | 767 | 11,500 |
2016/07/25 | 772 | 773 | 766 | 773 | 14,100 |
2016/07/22 | 763 | 770 | 758 | 770 | 10,100 |
2016/07/21 | 771 | 771 | 760 | 765 | 6,600 |
2016/07/20 | 768 | 771 | 765 | 770 | 8,200 |
2016/07/19 | 768 | 771 | 763 | 771 | 14,700 |
2016/07/15 | 768 | 770 | 758 | 767 | 14,800 |
2016/07/14 | 770 | 770 | 768 | 768 | 8,200 |
2016/07/13 | 769 | 772 | 766 | 767 | 12,200 |
2016/07/12 | 768 | 770 | 767 | 768 | 17,200 |
2016/07/11 | 760 | 769 | 760 | 768 | 14,000 |
2016/07/08 | 765 | 767 | 748 | 760 | 20,600 |
2016/07/07 | 744 | 765 | 733 | 765 | 28,100 |
2016/07/06 | 760 | 760 | 745 | 754 | 12,600 |
2016/07/05 | 768 | 768 | 754 | 766 | 31,500 |
2016/07/04 | 748 | 760 | 747 | 760 | 15,000 |
2016/07/01 | 755 | 759 | 744 | 755 | 16,500 |
2016/06/30 | 760 | 760 | 740 | 753 | 18,600 |
2016/06/29 | 741 | 750 | 733 | 750 | 14,900 |
2016/06/28 | 726 | 747 | 725 | 741 | 14,600 |
2016/06/27 | 724 | 735 | 724 | 734 | 23,200 |
2016/06/24 | 755 | 755 | 716 | 719 | 39,600 |
2016/06/23 | 730 | 739 | 726 | 738 | 12,700 |
2016/06/22 | 725 | 725 | 715 | 719 | 6,700 |
2016/06/21 | 716 | 729 | 715 | 729 | 9,100 |
2016/06/20 | 720 | 724 | 716 | 717 | 12,100 |
2016/06/17 | 715 | 730 | 715 | 720 | 16,500 |
2016/06/16 | 745 | 745 | 715 | 715 | 22,800 |
2016/06/15 | 722 | 746 | 722 | 745 | 26,700 |
2016/06/14 | 730 | 740 | 722 | 725 | 16,200 |
2016/06/13 | 733 | 743 | 730 | 739 | 23,400 |
2016/06/10 | 760 | 760 | 735 | 740 | 26,300 |
2016/06/09 | 736 | 742 | 736 | 739 | 13,000 |
2016/06/08 | 749 | 751 | 745 | 749 | 6,700 |
2016/06/07 | 753 | 755 | 740 | 744 | 36,800 |
2016/06/06 | 748 | 752 | 745 | 752 | 12,600 |
2016/06/03 | 752 | 752 | 748 | 751 | 6,000 |
2016/06/02 | 748 | 753 | 748 | 749 | 8,400 |
2016/06/01 | 752 | 762 | 747 | 749 | 21,500 |
2016/05/31 | 760 | 760 | 750 | 754 | 15,500 |
2016/05/30 | 760 | 764 | 752 | 758 | 17,700 |
2016/05/27 | 759 | 759 | 753 | 755 | 8,600 |
2016/05/26 | 759 | 760 | 756 | 757 | 8,000 |
2016/05/25 | 763 | 763 | 757 | 760 | 13,600 |
2016/05/24 | 752 | 755 | 752 | 755 | 10,200 |
2016/05/23 | 751 | 760 | 747 | 756 | 10,400 |
2016/05/20 | 743 | 752 | 743 | 751 | 6,900 |
2016/05/19 | 753 | 754 | 742 | 747 | 9,800 |
2016/05/18 | 743 | 751 | 743 | 747 | 19,300 |
2016/05/17 | 756 | 756 | 750 | 753 | 11,300 |
2016/05/16 | 747 | 757 | 747 | 750 | 10,200 |
2016/05/13 | 760 | 760 | 748 | 753 | 11,600 |
2016/05/12 | 744 | 759 | 744 | 759 | 20,800 |
2016/05/11 | 749 | 750 | 742 | 750 | 37,600 |
2016/05/10 | 728 | 739 | 722 | 735 | 15,100 |
2016/05/09 | 738 | 738 | 729 | 732 | 9,200 |
2016/05/06 | 743 | 745 | 722 | 730 | 29,300 |
2016/05/02 | 738 | 745 | 735 | 735 | 16,300 |
2016/04/28 | 764 | 773 | 761 | 762 | 29,700 |
2016/04/27 | 766 | 768 | 763 | 766 | 14,300 |
2016/04/26 | 780 | 780 | 761 | 766 | 35,000 |
2016/04/25 | 770 | 771 | 763 | 765 | 32,800 |
2016/04/22 | 762 | 765 | 759 | 765 | 26,100 |
2016/04/21 | 759 | 763 | 755 | 760 | 33,400 |
2016/04/20 | 749 | 757 | 746 | 753 | 20,000 |
2016/04/19 | 749 | 749 | 740 | 747 | 11,000 |
2016/04/18 | 740 | 745 | 725 | 737 | 20,600 |
2016/04/15 | 738 | 748 | 738 | 746 | 7,800 |
2016/04/14 | 749 | 749 | 738 | 749 | 13,500 |
2016/04/13 | 732 | 741 | 730 | 738 | 9,600 |
2016/04/12 | 716 | 731 | 716 | 726 | 7,600 |
2016/04/11 | 721 | 725 | 710 | 714 | 7,500 |
2016/04/08 | 710 | 730 | 708 | 721 | 18,200 |
2016/04/07 | 716 | 728 | 710 | 719 | 14,100 |
2016/04/06 | 696 | 717 | 696 | 703 | 33,300 |
2016/04/05 | 724 | 725 | 711 | 711 | 9,900 |
2016/04/04 | 708 | 740 | 708 | 728 | 21,300 |
2016/04/01 | 730 | 734 | 710 | 710 | 28,000 |
2016/03/31 | 736 | 745 | 735 | 735 | 15,000 |
2016/03/30 | 746 | 750 | 740 | 741 | 13,500 |
2016/03/29 | 740 | 752 | 740 | 749 | 11,800 |
2016/03/28 | 732 | 759 | 732 | 755 | 62,400 |
2016/03/25 | 766 | 766 | 753 | 757 | 29,100 |
2016/03/24 | 760 | 761 | 745 | 758 | 22,400 |
2016/03/23 | 756 | 761 | 756 | 759 | 14,200 |
2016/03/22 | 753 | 754 | 745 | 754 | 32,300 |
2016/03/18 | 754 | 754 | 742 | 750 | 14,500 |
2016/03/17 | 753 | 758 | 745 | 750 | 19,400 |
2016/03/16 | 752 | 754 | 744 | 748 | 19,400 |
2016/03/15 | 753 | 764 | 740 | 750 | 32,300 |
2016/03/14 | 739 | 751 | 737 | 750 | 50,500 |
2016/03/11 | 720 | 735 | 718 | 726 | 43,100 |
2016/03/10 | 728 | 734 | 722 | 733 | 24,600 |
2016/03/09 | 725 | 725 | 708 | 723 | 30,600 |
2016/03/08 | 730 | 730 | 721 | 725 | 22,000 |
2016/03/07 | 735 | 735 | 719 | 726 | 29,300 |
2016/03/04 | 738 | 738 | 722 | 731 | 45,000 |
2016/03/03 | 735 | 736 | 728 | 733 | 26,000 |
2016/03/02 | 738 | 738 | 729 | 737 | 18,200 |
2016/03/01 | 720 | 731 | 715 | 731 | 42,800 |
2016/02/29 | 720 | 724 | 716 | 718 | 41,300 |
2016/02/26 | 715 | 719 | 714 | 717 | 32,200 |
2016/02/25 | 700 | 714 | 699 | 712 | 44,500 |
2016/02/24 | 685 | 702 | 682 | 686 | 20,900 |
2016/02/23 | 713 | 713 | 694 | 702 | 25,100 |
2016/02/22 | 700 | 711 | 699 | 711 | 30,400 |
2016/02/19 | 689 | 706 | 689 | 702 | 37,300 |
2016/02/18 | 678 | 708 | 670 | 701 | 49,200 |
2016/02/17 | 672 | 682 | 661 | 670 | 47,300 |
2016/02/16 | 685 | 688 | 677 | 679 | 51,200 |
2016/02/15 | 699 | 704 | 676 | 681 | 44,800 |
2016/02/12 | 685 | 697 | 661 | 689 | 79,700 |
2016/02/10 | 694 | 719 | 691 | 698 | 48,500 |
2016/02/09 | 701 | 701 | 669 | 691 | 46,300 |
2016/02/08 | 641 | 728 | 641 | 710 | 52,100 |
2016/02/05 | 665 | 668 | 642 | 645 | 24,000 |
2016/02/04 | 662 | 673 | 660 | 665 | 12,300 |
2016/02/03 | 681 | 681 | 663 | 671 | 16,200 |
2016/02/02 | 685 | 687 | 681 | 685 | 16,000 |
2016/02/01 | 682 | 691 | 676 | 691 | 12,200 |
2016/01/29 | 671 | 681 | 663 | 681 | 32,100 |
2016/01/28 | 670 | 673 | 655 | 670 | 29,500 |
2016/01/27 | 672 | 672 | 654 | 668 | 15,000 |
2016/01/26 | 650 | 655 | 637 | 651 | 8,900 |
2016/01/25 | 680 | 680 | 655 | 667 | 31,600 |
2016/01/22 | 625 | 643 | 609 | 643 | 20,800 |
2016/01/21 | 630 | 642 | 601 | 605 | 38,400 |
2016/01/20 | 648 | 661 | 636 | 638 | 22,600 |
2016/01/19 | 645 | 656 | 645 | 650 | 16,500 |
2016/01/18 | 648 | 650 | 640 | 647 | 21,600 |
2016/01/15 | 660 | 664 | 651 | 653 | 10,700 |
2016/01/14 | 660 | 660 | 653 | 656 | 23,300 |
2016/01/13 | 664 | 671 | 661 | 665 | 26,100 |
2016/01/12 | 665 | 665 | 654 | 654 | 36,900 |
2016/01/08 | 670 | 676 | 665 | 665 | 31,200 |
2016/01/07 | 683 | 691 | 672 | 673 | 21,800 |
2016/01/06 | 690 | 696 | 678 | 683 | 20,100 |
2016/01/05 | 693 | 699 | 691 | 696 | 27,000 |
2016/01/04 | 715 | 715 | 689 | 694 | 24,200 |