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 |
---|---|---|---|---|---|
2017/12/29 | 862 | 871 | 858 | 865 | 69,800 |
2017/12/28 | 857 | 863 | 851 | 857 | 52,700 |
2017/12/27 | 836 | 858 | 835 | 854 | 115,900 |
2017/12/26 | 833 | 843 | 833 | 836 | 61,400 |
2017/12/25 | 852 | 852 | 834 | 837 | 80,600 |
2017/12/22 | 823 | 848 | 816 | 841 | 115,800 |
2017/12/21 | 832 | 833 | 808 | 830 | 151,500 |
2017/12/20 | 786 | 934 | 781 | 829 | 1,661,600 |
2017/12/19 | 783 | 786 | 779 | 784 | 25,600 |
2017/12/18 | 787 | 788 | 781 | 782 | 30,400 |
2017/12/15 | 790 | 794 | 784 | 786 | 32,200 |
2017/12/14 | 793 | 798 | 790 | 795 | 26,000 |
2017/12/13 | 788 | 792 | 786 | 791 | 49,100 |
2017/12/12 | 796 | 797 | 790 | 791 | 37,300 |
2017/12/11 | 799 | 801 | 796 | 798 | 22,100 |
2017/12/08 | 789 | 802 | 789 | 800 | 35,400 |
2017/12/07 | 800 | 805 | 798 | 801 | 51,800 |
2017/12/06 | 787 | 803 | 784 | 793 | 65,000 |
2017/12/05 | 779 | 788 | 772 | 785 | 70,400 |
2017/12/04 | 790 | 790 | 780 | 782 | 62,300 |
2017/12/01 | 775 | 778 | 772 | 776 | 18,300 |
2017/11/30 | 778 | 780 | 769 | 772 | 39,500 |
2017/11/29 | 778 | 783 | 777 | 780 | 24,000 |
2017/11/28 | 790 | 790 | 775 | 776 | 100,900 |
2017/11/27 | 810 | 812 | 797 | 799 | 60,700 |
2017/11/24 | 791 | 802 | 786 | 801 | 54,900 |
2017/11/22 | 787 | 794 | 780 | 787 | 59,800 |
2017/11/21 | 768 | 789 | 768 | 787 | 95,900 |
2017/11/20 | 758 | 763 | 756 | 761 | 16,400 |
2017/11/17 | 761 | 764 | 755 | 758 | 21,000 |
2017/11/16 | 756 | 762 | 754 | 761 | 20,500 |
2017/11/15 | 761 | 763 | 756 | 756 | 64,700 |
2017/11/14 | 765 | 767 | 762 | 765 | 23,400 |
2017/11/13 | 773 | 773 | 763 | 765 | 34,300 |
2017/11/10 | 770 | 774 | 766 | 773 | 46,000 |
2017/11/09 | 794 | 796 | 766 | 770 | 173,200 |
2017/11/08 | 804 | 810 | 803 | 809 | 32,400 |
2017/11/07 | 809 | 810 | 803 | 810 | 24,000 |
2017/11/06 | 814 | 816 | 807 | 809 | 34,300 |
2017/11/02 | 820 | 825 | 806 | 814 | 26,300 |
2017/11/01 | 808 | 823 | 803 | 822 | 75,500 |
2017/10/31 | 815 | 815 | 805 | 810 | 27,100 |
2017/10/30 | 820 | 820 | 810 | 815 | 101,900 |
2017/10/27 | 818 | 820 | 812 | 819 | 50,200 |
2017/10/26 | 810 | 816 | 806 | 815 | 53,900 |
2017/10/25 | 810 | 816 | 805 | 810 | 68,900 |
2017/10/24 | 800 | 812 | 797 | 812 | 62,600 |
2017/10/23 | 790 | 800 | 786 | 800 | 71,000 |
2017/10/20 | 784 | 787 | 777 | 782 | 33,200 |
2017/10/19 | 778 | 781 | 777 | 778 | 15,700 |
2017/10/18 | 787 | 788 | 777 | 779 | 32,100 |
2017/10/17 | 793 | 794 | 785 | 787 | 22,400 |
2017/10/16 | 782 | 795 | 782 | 792 | 63,000 |
2017/10/13 | 774 | 782 | 774 | 781 | 38,200 |
2017/10/12 | 785 | 786 | 776 | 781 | 21,800 |
2017/10/11 | 784 | 784 | 774 | 784 | 32,700 |
2017/10/10 | 773 | 785 | 773 | 781 | 56,700 |
2017/10/06 | 763 | 772 | 761 | 772 | 24,100 |
2017/10/05 | 766 | 768 | 764 | 765 | 15,800 |
2017/10/04 | 760 | 767 | 757 | 765 | 23,000 |
2017/10/03 | 768 | 769 | 761 | 764 | 18,800 |
2017/10/02 | 763 | 769 | 760 | 767 | 26,800 |
2017/09/29 | 765 | 765 | 751 | 761 | 27,300 |
2017/09/28 | 762 | 764 | 757 | 764 | 18,300 |
2017/09/27 | 757 | 762 | 749 | 762 | 16,400 |
2017/09/26 | 758 | 763 | 757 | 763 | 27,300 |
2017/09/25 | 759 | 762 | 757 | 758 | 34,200 |
2017/09/22 | 759 | 759 | 752 | 758 | 16,900 |
2017/09/21 | 757 | 760 | 756 | 759 | 14,800 |
2017/09/20 | 759 | 760 | 754 | 759 | 23,500 |
2017/09/19 | 758 | 759 | 753 | 756 | 23,300 |
2017/09/15 | 743 | 757 | 743 | 755 | 31,200 |
2017/09/14 | 746 | 754 | 740 | 743 | 22,700 |
2017/09/13 | 754 | 755 | 744 | 749 | 18,400 |
2017/09/12 | 748 | 753 | 747 | 749 | 11,900 |
2017/09/11 | 738 | 748 | 738 | 748 | 19,400 |
2017/09/08 | 739 | 744 | 735 | 738 | 23,500 |
2017/09/07 | 740 | 744 | 737 | 739 | 12,300 |
2017/09/06 | 740 | 742 | 736 | 737 | 51,400 |
2017/09/05 | 752 | 752 | 741 | 743 | 27,000 |
2017/09/04 | 753 | 755 | 748 | 750 | 29,800 |
2017/09/01 | 752 | 758 | 750 | 757 | 18,300 |
2017/08/31 | 752 | 756 | 751 | 752 | 14,900 |
2017/08/30 | 762 | 763 | 750 | 754 | 31,800 |
2017/08/29 | 756 | 760 | 754 | 758 | 12,800 |
2017/08/28 | 763 | 764 | 752 | 757 | 23,000 |
2017/08/25 | 765 | 765 | 755 | 761 | 25,000 |
2017/08/24 | 762 | 765 | 760 | 764 | 30,000 |
2017/08/23 | 762 | 768 | 762 | 765 | 29,400 |
2017/08/22 | 756 | 764 | 755 | 763 | 22,700 |
2017/08/21 | 758 | 758 | 750 | 757 | 13,000 |
2017/08/18 | 752 | 761 | 752 | 758 | 28,300 |
2017/08/17 | 763 | 764 | 757 | 761 | 27,000 |
2017/08/16 | 757 | 764 | 751 | 760 | 25,600 |
2017/08/15 | 763 | 763 | 743 | 757 | 38,100 |
2017/08/14 | 746 | 763 | 740 | 757 | 51,900 |
2017/08/10 | 746 | 749 | 742 | 749 | 19,900 |
2017/08/09 | 755 | 757 | 745 | 754 | 28,700 |
2017/08/08 | 765 | 765 | 757 | 760 | 21,500 |
2017/08/07 | 760 | 764 | 755 | 759 | 22,000 |
2017/08/04 | 753 | 757 | 753 | 753 | 14,300 |
2017/08/03 | 760 | 760 | 751 | 757 | 15,600 |
2017/08/02 | 752 | 758 | 750 | 757 | 20,300 |
2017/08/01 | 758 | 764 | 739 | 747 | 89,300 |
2017/07/31 | 776 | 776 | 759 | 759 | 22,400 |
2017/07/28 | 778 | 780 | 766 | 768 | 24,900 |
2017/07/27 | 783 | 788 | 780 | 780 | 18,700 |
2017/07/26 | 786 | 791 | 779 | 783 | 36,900 |
2017/07/25 | 788 | 795 | 782 | 786 | 63,900 |
2017/07/24 | 771 | 786 | 766 | 786 | 66,600 |
2017/07/21 | 760 | 772 | 759 | 767 | 50,200 |
2017/07/20 | 753 | 763 | 753 | 760 | 28,600 |
2017/07/19 | 768 | 768 | 755 | 758 | 33,900 |
2017/07/18 | 771 | 771 | 754 | 763 | 29,900 |
2017/07/14 | 775 | 775 | 756 | 764 | 40,400 |
2017/07/13 | 787 | 793 | 771 | 774 | 71,400 |
2017/07/12 | 799 | 802 | 784 | 789 | 141,600 |
2017/07/11 | 772 | 796 | 770 | 794 | 153,600 |
2017/07/10 | 749 | 769 | 749 | 766 | 112,500 |
2017/07/07 | 737 | 750 | 737 | 747 | 58,700 |
2017/07/06 | 745 | 746 | 740 | 740 | 45,600 |
2017/07/05 | 739 | 746 | 735 | 744 | 76,500 |
2017/07/04 | 735 | 737 | 730 | 733 | 37,200 |
2017/07/03 | 727 | 733 | 725 | 729 | 33,400 |
2017/06/30 | 721 | 726 | 721 | 722 | 31,500 |
2017/06/29 | 734 | 734 | 725 | 728 | 27,600 |
2017/06/28 | 729 | 732 | 724 | 724 | 36,000 |
2017/06/27 | 733 | 734 | 728 | 730 | 36,900 |
2017/06/26 | 730 | 734 | 729 | 730 | 26,400 |
2017/06/23 | 745 | 745 | 731 | 732 | 72,400 |
2017/06/22 | 743 | 744 | 740 | 744 | 32,700 |
2017/06/21 | 741 | 743 | 737 | 740 | 32,400 |
2017/06/20 | 738 | 745 | 735 | 743 | 73,000 |
2017/06/19 | 730 | 738 | 730 | 735 | 26,200 |
2017/06/16 | 732 | 733 | 728 | 731 | 33,400 |
2017/06/15 | 729 | 734 | 727 | 727 | 27,500 |
2017/06/14 | 731 | 736 | 730 | 732 | 69,400 |
2017/06/13 | 724 | 730 | 724 | 728 | 59,300 |
2017/06/12 | 724 | 726 | 720 | 724 | 63,800 |
2017/06/09 | 723 | 726 | 719 | 721 | 41,400 |
2017/06/08 | 722 | 726 | 719 | 722 | 47,500 |
2017/06/07 | 718 | 721 | 717 | 719 | 30,800 |
2017/06/06 | 723 | 725 | 717 | 719 | 42,600 |
2017/06/05 | 730 | 730 | 721 | 724 | 37,100 |
2017/06/02 | 722 | 730 | 721 | 727 | 52,200 |
2017/06/01 | 721 | 724 | 716 | 719 | 51,100 |
2017/05/31 | 725 | 730 | 720 | 720 | 58,900 |
2017/05/30 | 732 | 733 | 723 | 727 | 55,700 |
2017/05/29 | 730 | 732 | 727 | 727 | 52,100 |
2017/05/26 | 739 | 741 | 729 | 730 | 55,700 |
2017/05/25 | 751 | 751 | 738 | 739 | 53,800 |
2017/05/24 | 750 | 753 | 745 | 751 | 74,700 |
2017/05/23 | 740 | 747 | 735 | 744 | 66,100 |
2017/05/22 | 735 | 741 | 732 | 738 | 45,400 |
2017/05/19 | 734 | 739 | 729 | 732 | 72,000 |
2017/05/18 | 741 | 747 | 735 | 740 | 139,700 |
2017/05/17 | 745 | 751 | 741 | 751 | 65,300 |
2017/05/16 | 746 | 750 | 741 | 746 | 76,400 |
2017/05/15 | 748 | 751 | 742 | 746 | 73,300 |
2017/05/12 | 740 | 751 | 739 | 748 | 96,100 |
2017/05/11 | 740 | 752 | 737 | 739 | 203,900 |
2017/05/10 | 777 | 778 | 769 | 772 | 116,700 |
2017/05/09 | 761 | 769 | 761 | 766 | 71,500 |
2017/05/08 | 761 | 764 | 756 | 760 | 81,800 |
2017/05/02 | 750 | 756 | 747 | 754 | 66,400 |
2017/05/01 | 741 | 745 | 740 | 742 | 49,900 |
2017/04/28 | 738 | 754 | 735 | 737 | 68,100 |
2017/04/27 | 731 | 738 | 731 | 738 | 47,300 |
2017/04/26 | 729 | 735 | 729 | 733 | 39,600 |
2017/04/25 | 722 | 728 | 721 | 727 | 40,000 |
2017/04/24 | 729 | 732 | 712 | 722 | 63,100 |
2017/04/21 | 721 | 727 | 713 | 727 | 51,000 |
2017/04/20 | 713 | 717 | 712 | 715 | 25,600 |
2017/04/19 | 718 | 723 | 714 | 714 | 41,000 |
2017/04/18 | 720 | 726 | 712 | 716 | 44,000 |
2017/04/17 | 700 | 720 | 700 | 718 | 63,600 |
2017/04/14 | 703 | 704 | 697 | 701 | 84,300 |
2017/04/13 | 701 | 706 | 696 | 706 | 82,300 |
2017/04/12 | 711 | 712 | 701 | 705 | 70,300 |
2017/04/11 | 710 | 715 | 707 | 711 | 51,300 |
2017/04/10 | 716 | 720 | 708 | 713 | 68,200 |
2017/04/07 | 717 | 730 | 708 | 716 | 90,800 |
2017/04/06 | 720 | 722 | 713 | 717 | 65,500 |
2017/04/05 | 725 | 730 | 716 | 721 | 135,700 |
2017/04/04 | 742 | 742 | 720 | 728 | 113,300 |
2017/04/03 | 753 | 754 | 735 | 739 | 180,100 |
2017/03/31 | 763 | 766 | 754 | 754 | 76,500 |
2017/03/30 | 772 | 774 | 762 | 763 | 105,600 |
2017/03/29 | 782 | 791 | 770 | 776 | 105,300 |
2017/03/28 | 787 | 795 | 779 | 786 | 100,200 |
2017/03/27 | 783 | 788 | 779 | 783 | 78,100 |
2017/03/24 | 795 | 800 | 784 | 796 | 147,800 |
2017/03/23 | 789 | 796 | 788 | 794 | 65,500 |
2017/03/22 | 803 | 804 | 793 | 793 | 88,500 |
2017/03/21 | 807 | 818 | 801 | 810 | 72,700 |
2017/03/17 | 815 | 815 | 802 | 807 | 56,500 |
2017/03/16 | 815 | 820 | 807 | 815 | 76,800 |
2017/03/15 | 819 | 826 | 814 | 815 | 75,100 |
2017/03/14 | 832 | 832 | 810 | 829 | 109,600 |
2017/03/13 | 840 | 841 | 826 | 833 | 135,200 |
2017/03/10 | 848 | 849 | 835 | 843 | 144,700 |
2017/03/09 | 844 | 857 | 842 | 851 | 186,900 |
2017/03/08 | 841 | 845 | 824 | 837 | 374,200 |
2017/03/07 | 902 | 908 | 881 | 881 | 255,400 |
2017/03/06 | 926 | 929 | 900 | 902 | 231,900 |
2017/03/03 | 918 | 940 | 904 | 935 | 368,000 |
2017/03/02 | 930 | 931 | 897 | 916 | 553,400 |
2017/03/01 | 868 | 926 | 865 | 923 | 1,096,800 |
2017/02/28 | 840 | 848 | 825 | 833 | 261,900 |
2017/02/27 | 840 | 847 | 813 | 840 | 405,000 |
2017/02/24 | 799 | 812 | 781 | 790 | 371,500 |
2017/02/23 | 753 | 755 | 750 | 755 | 15,500 |
2017/02/22 | 756 | 756 | 749 | 752 | 18,100 |
2017/02/21 | 755 | 755 | 751 | 755 | 10,300 |
2017/02/20 | 753 | 755 | 751 | 755 | 12,200 |
2017/02/17 | 755 | 757 | 751 | 755 | 18,600 |
2017/02/16 | 748 | 758 | 748 | 757 | 37,500 |
2017/02/15 | 750 | 752 | 747 | 748 | 26,300 |
2017/02/14 | 750 | 750 | 747 | 748 | 12,800 |
2017/02/13 | 750 | 753 | 747 | 750 | 30,500 |
2017/02/10 | 750 | 758 | 747 | 750 | 50,000 |
2017/02/09 | 780 | 780 | 744 | 750 | 113,400 |
2017/02/08 | 750 | 770 | 749 | 769 | 37,800 |
2017/02/07 | 745 | 750 | 744 | 744 | 12,800 |
2017/02/06 | 754 | 754 | 747 | 748 | 11,500 |
2017/02/03 | 753 | 757 | 750 | 750 | 6,500 |
2017/02/02 | 758 | 761 | 749 | 751 | 16,700 |
2017/02/01 | 754 | 757 | 748 | 755 | 16,800 |
2017/01/31 | 752 | 754 | 748 | 753 | 16,200 |
2017/01/30 | 756 | 756 | 750 | 756 | 9,700 |
2017/01/27 | 757 | 761 | 754 | 756 | 10,900 |
2017/01/26 | 750 | 757 | 750 | 754 | 18,400 |
2017/01/25 | 757 | 757 | 741 | 742 | 27,200 |
2017/01/24 | 730 | 749 | 730 | 748 | 22,300 |
2017/01/23 | 749 | 749 | 740 | 740 | 7,500 |
2017/01/20 | 740 | 749 | 740 | 749 | 18,100 |
2017/01/19 | 741 | 744 | 737 | 739 | 23,500 |
2017/01/18 | 746 | 746 | 738 | 739 | 15,200 |
2017/01/17 | 752 | 752 | 740 | 747 | 17,800 |
2017/01/16 | 754 | 756 | 748 | 750 | 16,500 |
2017/01/13 | 760 | 763 | 749 | 760 | 15,300 |
2017/01/12 | 763 | 763 | 749 | 756 | 18,300 |
2017/01/11 | 770 | 770 | 758 | 764 | 27,500 |
2017/01/10 | 755 | 774 | 755 | 768 | 42,800 |
2017/01/06 | 751 | 759 | 748 | 759 | 20,000 |
2017/01/05 | 751 | 752 | 740 | 750 | 22,500 |
2017/01/04 | 743 | 760 | 740 | 753 | 46,500 |