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 |
---|---|---|---|---|---|
2019/12/30 | 696 | 700 | 692 | 695 | 10,000 |
2019/12/27 | 694 | 694 | 685 | 694 | 20,400 |
2019/12/26 | 660 | 674 | 660 | 674 | 32,500 |
2019/12/25 | 681 | 682 | 675 | 678 | 16,100 |
2019/12/24 | 692 | 692 | 679 | 683 | 25,100 |
2019/12/23 | 693 | 693 | 684 | 687 | 13,300 |
2019/12/20 | 695 | 695 | 688 | 690 | 8,400 |
2019/12/19 | 693 | 695 | 689 | 691 | 8,300 |
2019/12/18 | 689 | 694 | 686 | 691 | 16,300 |
2019/12/17 | 695 | 695 | 688 | 691 | 33,800 |
2019/12/16 | 686 | 695 | 686 | 692 | 24,900 |
2019/12/13 | 701 | 701 | 685 | 685 | 41,300 |
2019/12/12 | 697 | 697 | 690 | 691 | 13,600 |
2019/12/11 | 696 | 700 | 696 | 696 | 7,000 |
2019/12/10 | 707 | 707 | 695 | 698 | 18,900 |
2019/12/09 | 703 | 703 | 696 | 697 | 12,000 |
2019/12/06 | 692 | 697 | 692 | 693 | 8,600 |
2019/12/05 | 694 | 700 | 690 | 694 | 25,800 |
2019/12/04 | 698 | 700 | 687 | 700 | 17,600 |
2019/12/03 | 696 | 704 | 696 | 700 | 6,300 |
2019/12/02 | 701 | 704 | 700 | 704 | 13,200 |
2019/11/29 | 702 | 702 | 696 | 699 | 7,300 |
2019/11/28 | 708 | 709 | 700 | 702 | 12,000 |
2019/11/27 | 711 | 714 | 708 | 708 | 10,800 |
2019/11/26 | 707 | 709 | 705 | 706 | 10,700 |
2019/11/25 | 701 | 705 | 701 | 705 | 4,900 |
2019/11/22 | 695 | 704 | 695 | 702 | 14,900 |
2019/11/21 | 718 | 718 | 695 | 695 | 51,500 |
2019/11/20 | 725 | 725 | 716 | 718 | 9,700 |
2019/11/19 | 718 | 729 | 712 | 728 | 9,000 |
2019/11/18 | 723 | 725 | 720 | 724 | 12,100 |
2019/11/15 | 705 | 728 | 705 | 723 | 12,300 |
2019/11/14 | 726 | 726 | 708 | 710 | 8,600 |
2019/11/13 | 726 | 727 | 718 | 722 | 9,900 |
2019/11/12 | 740 | 740 | 721 | 724 | 37,000 |
2019/11/11 | 734 | 743 | 726 | 733 | 60,800 |
2019/11/08 | 718 | 720 | 713 | 715 | 17,400 |
2019/11/07 | 715 | 717 | 706 | 713 | 5,600 |
2019/11/06 | 713 | 715 | 706 | 715 | 10,500 |
2019/11/05 | 710 | 713 | 705 | 712 | 14,100 |
2019/11/01 | 710 | 710 | 706 | 706 | 4,600 |
2019/10/31 | 711 | 715 | 703 | 710 | 10,900 |
2019/10/30 | 694 | 719 | 692 | 719 | 31,100 |
2019/10/29 | 699 | 699 | 695 | 698 | 14,400 |
2019/10/28 | 699 | 699 | 690 | 696 | 17,600 |
2019/10/25 | 685 | 691 | 681 | 688 | 13,800 |
2019/10/24 | 691 | 692 | 684 | 687 | 13,400 |
2019/10/23 | 689 | 692 | 687 | 688 | 8,200 |
2019/10/21 | 684 | 688 | 684 | 688 | 5,200 |
2019/10/18 | 679 | 689 | 679 | 683 | 13,400 |
2019/10/17 | 677 | 685 | 677 | 684 | 7,300 |
2019/10/16 | 687 | 692 | 679 | 680 | 21,000 |
2019/10/15 | 679 | 691 | 667 | 680 | 23,200 |
2019/10/11 | 682 | 682 | 672 | 679 | 13,100 |
2019/10/10 | 687 | 687 | 676 | 678 | 9,600 |
2019/10/09 | 683 | 689 | 674 | 686 | 10,100 |
2019/10/08 | 671 | 728 | 667 | 684 | 87,600 |
2019/10/07 | 667 | 668 | 658 | 667 | 21,700 |
2019/10/04 | 667 | 667 | 657 | 662 | 14,800 |
2019/10/03 | 664 | 676 | 657 | 675 | 12,400 |
2019/10/02 | 673 | 679 | 669 | 672 | 8,500 |
2019/10/01 | 667 | 675 | 667 | 671 | 7,000 |
2019/09/30 | 662 | 674 | 662 | 667 | 11,200 |
2019/09/27 | 689 | 689 | 664 | 670 | 30,700 |
2019/09/26 | 685 | 687 | 678 | 683 | 20,200 |
2019/09/25 | 674 | 683 | 674 | 683 | 14,700 |
2019/09/24 | 682 | 683 | 674 | 677 | 20,100 |
2019/09/20 | 671 | 681 | 671 | 681 | 19,100 |
2019/09/19 | 669 | 679 | 669 | 677 | 25,100 |
2019/09/18 | 673 | 675 | 660 | 667 | 19,800 |
2019/09/17 | 664 | 673 | 661 | 671 | 26,700 |
2019/09/13 | 649 | 666 | 647 | 664 | 39,400 |
2019/09/12 | 649 | 659 | 646 | 656 | 23,400 |
2019/09/11 | 636 | 648 | 636 | 646 | 16,900 |
2019/09/10 | 641 | 645 | 637 | 638 | 12,200 |
2019/09/09 | 648 | 648 | 640 | 641 | 13,700 |
2019/09/06 | 645 | 649 | 644 | 647 | 6,200 |
2019/09/05 | 641 | 646 | 641 | 646 | 10,200 |
2019/09/04 | 642 | 647 | 640 | 641 | 7,400 |
2019/09/03 | 641 | 646 | 641 | 645 | 6,300 |
2019/09/02 | 641 | 642 | 638 | 641 | 7,700 |
2019/08/30 | 634 | 645 | 633 | 642 | 9,500 |
2019/08/29 | 629 | 632 | 625 | 632 | 5,800 |
2019/08/28 | 631 | 633 | 626 | 626 | 9,700 |
2019/08/27 | 650 | 650 | 630 | 630 | 20,600 |
2019/08/26 | 637 | 639 | 630 | 630 | 16,600 |
2019/08/23 | 638 | 649 | 635 | 648 | 13,700 |
2019/08/22 | 646 | 649 | 639 | 645 | 14,400 |
2019/08/21 | 642 | 647 | 639 | 639 | 10,400 |
2019/08/20 | 653 | 655 | 647 | 652 | 8,600 |
2019/08/19 | 645 | 656 | 640 | 648 | 14,600 |
2019/08/16 | 649 | 652 | 642 | 645 | 14,400 |
2019/08/15 | 655 | 655 | 641 | 649 | 12,700 |
2019/08/14 | 674 | 676 | 661 | 665 | 10,300 |
2019/08/13 | 681 | 681 | 664 | 664 | 12,200 |
2019/08/09 | 694 | 699 | 682 | 684 | 15,400 |
2019/08/08 | 666 | 683 | 666 | 679 | 4,700 |
2019/08/07 | 666 | 683 | 663 | 670 | 6,700 |
2019/08/06 | 650 | 680 | 647 | 668 | 15,200 |
2019/08/05 | 675 | 679 | 665 | 665 | 15,600 |
2019/08/02 | 696 | 700 | 674 | 675 | 14,600 |
2019/08/01 | 704 | 710 | 696 | 699 | 4,100 |
2019/07/31 | 706 | 712 | 705 | 711 | 5,500 |
2019/07/30 | 708 | 710 | 705 | 710 | 5,300 |
2019/07/29 | 725 | 725 | 702 | 707 | 16,000 |
2019/07/26 | 705 | 710 | 705 | 710 | 2,900 |
2019/07/25 | 707 | 710 | 705 | 710 | 3,700 |
2019/07/24 | 707 | 712 | 707 | 712 | 8,100 |
2019/07/23 | 700 | 711 | 700 | 711 | 5,600 |
2019/07/22 | 716 | 716 | 702 | 703 | 7,600 |
2019/07/19 | 699 | 714 | 699 | 714 | 4,500 |
2019/07/18 | 711 | 711 | 697 | 698 | 12,400 |
2019/07/17 | 715 | 720 | 711 | 720 | 6,800 |
2019/07/16 | 719 | 721 | 712 | 719 | 5,800 |
2019/07/12 | 724 | 730 | 718 | 719 | 9,100 |
2019/07/11 | 728 | 730 | 725 | 729 | 8,000 |
2019/07/10 | 721 | 730 | 721 | 725 | 16,500 |
2019/07/09 | 729 | 730 | 724 | 729 | 19,400 |
2019/07/08 | 720 | 723 | 718 | 722 | 12,300 |
2019/07/05 | 717 | 720 | 715 | 720 | 12,900 |
2019/07/04 | 710 | 720 | 710 | 720 | 12,300 |
2019/07/03 | 707 | 713 | 707 | 711 | 6,500 |
2019/07/02 | 709 | 716 | 707 | 711 | 11,700 |
2019/07/01 | 720 | 720 | 705 | 716 | 27,100 |
2019/06/28 | 696 | 702 | 690 | 695 | 13,200 |
2019/06/27 | 699 | 700 | 691 | 700 | 16,000 |
2019/06/26 | 674 | 690 | 674 | 680 | 11,100 |
2019/06/25 | 673 | 687 | 672 | 676 | 12,400 |
2019/06/24 | 681 | 692 | 681 | 683 | 6,900 |
2019/06/21 | 695 | 700 | 680 | 680 | 8,500 |
2019/06/20 | 693 | 702 | 692 | 697 | 6,900 |
2019/06/19 | 691 | 705 | 685 | 685 | 16,700 |
2019/06/18 | 685 | 697 | 682 | 688 | 11,000 |
2019/06/17 | 689 | 695 | 684 | 684 | 9,600 |
2019/06/14 | 686 | 691 | 686 | 689 | 8,400 |
2019/06/13 | 686 | 695 | 686 | 689 | 9,000 |
2019/06/12 | 700 | 703 | 686 | 689 | 9,200 |
2019/06/11 | 708 | 708 | 697 | 704 | 8,000 |
2019/06/10 | 701 | 706 | 699 | 706 | 10,200 |
2019/06/07 | 699 | 699 | 688 | 699 | 8,100 |
2019/06/06 | 699 | 704 | 694 | 699 | 9,200 |
2019/06/05 | 698 | 700 | 694 | 700 | 6,800 |
2019/06/04 | 680 | 702 | 680 | 702 | 9,800 |
2019/06/03 | 689 | 689 | 683 | 685 | 4,500 |
2019/05/31 | 695 | 704 | 666 | 704 | 18,400 |
2019/05/30 | 687 | 695 | 685 | 695 | 6,300 |
2019/05/29 | 680 | 695 | 675 | 687 | 11,300 |
2019/05/28 | 701 | 701 | 680 | 680 | 9,700 |
2019/05/27 | 690 | 701 | 690 | 701 | 18,800 |
2019/05/24 | 686 | 690 | 675 | 675 | 19,200 |
2019/05/23 | 694 | 703 | 693 | 701 | 7,100 |
2019/05/22 | 696 | 704 | 694 | 694 | 10,900 |
2019/05/21 | 704 | 704 | 695 | 696 | 11,200 |
2019/05/20 | 701 | 706 | 697 | 702 | 8,200 |
2019/05/17 | 707 | 712 | 702 | 705 | 14,100 |
2019/05/16 | 716 | 717 | 699 | 705 | 29,900 |
2019/05/15 | 699 | 720 | 696 | 718 | 80,600 |
2019/05/14 | 629 | 651 | 626 | 649 | 10,800 |
2019/05/13 | 634 | 645 | 630 | 632 | 17,000 |
2019/05/10 | 647 | 655 | 632 | 632 | 28,100 |
2019/05/09 | 664 | 674 | 650 | 650 | 26,400 |
2019/05/08 | 676 | 676 | 669 | 669 | 18,800 |
2019/05/07 | 690 | 692 | 686 | 687 | 22,100 |
2019/04/26 | 690 | 691 | 680 | 680 | 12,600 |
2019/04/25 | 685 | 696 | 681 | 693 | 13,800 |
2019/04/24 | 696 | 698 | 680 | 695 | 10,600 |
2019/04/23 | 687 | 696 | 687 | 696 | 7,100 |
2019/04/22 | 691 | 694 | 690 | 691 | 4,000 |
2019/04/19 | 700 | 700 | 693 | 694 | 11,700 |
2019/04/18 | 701 | 701 | 691 | 695 | 9,000 |
2019/04/17 | 698 | 704 | 695 | 698 | 13,500 |
2019/04/16 | 690 | 696 | 685 | 696 | 17,500 |
2019/04/15 | 680 | 685 | 678 | 685 | 14,600 |
2019/04/12 | 676 | 680 | 675 | 677 | 5,700 |
2019/04/11 | 674 | 680 | 674 | 676 | 4,800 |
2019/04/10 | 679 | 679 | 672 | 677 | 5,400 |
2019/04/09 | 683 | 683 | 675 | 679 | 14,700 |
2019/04/08 | 689 | 690 | 685 | 687 | 12,200 |
2019/04/05 | 678 | 690 | 678 | 689 | 15,800 |
2019/04/04 | 678 | 686 | 676 | 684 | 14,500 |
2019/04/03 | 684 | 687 | 670 | 677 | 20,000 |
2019/04/02 | 694 | 694 | 686 | 688 | 8,400 |
2019/04/01 | 685 | 697 | 684 | 694 | 28,100 |
2019/03/29 | 677 | 687 | 677 | 685 | 11,000 |
2019/03/28 | 685 | 685 | 664 | 680 | 39,100 |
2019/03/27 | 710 | 710 | 682 | 686 | 42,600 |
2019/03/26 | 700 | 718 | 700 | 718 | 65,600 |
2019/03/25 | 695 | 707 | 691 | 700 | 32,100 |
2019/03/22 | 710 | 717 | 708 | 717 | 18,600 |
2019/03/20 | 701 | 712 | 701 | 712 | 23,800 |
2019/03/19 | 706 | 707 | 694 | 697 | 22,500 |
2019/03/18 | 712 | 718 | 698 | 707 | 35,000 |
2019/03/15 | 707 | 718 | 707 | 713 | 17,800 |
2019/03/14 | 717 | 717 | 700 | 703 | 10,200 |
2019/03/13 | 713 | 717 | 710 | 710 | 11,400 |
2019/03/12 | 693 | 714 | 693 | 714 | 13,200 |
2019/03/11 | 700 | 700 | 686 | 688 | 16,700 |
2019/03/08 | 701 | 708 | 701 | 702 | 19,800 |
2019/03/07 | 716 | 718 | 709 | 711 | 14,100 |
2019/03/06 | 714 | 723 | 712 | 720 | 23,000 |
2019/03/05 | 713 | 719 | 712 | 719 | 6,800 |
2019/03/04 | 723 | 723 | 714 | 721 | 8,400 |
2019/03/01 | 715 | 720 | 710 | 714 | 11,400 |
2019/02/28 | 720 | 720 | 716 | 717 | 10,300 |
2019/02/27 | 719 | 723 | 717 | 720 | 17,300 |
2019/02/26 | 727 | 727 | 715 | 717 | 20,800 |
2019/02/25 | 719 | 721 | 709 | 721 | 24,800 |
2019/02/22 | 714 | 714 | 698 | 704 | 11,200 |
2019/02/21 | 716 | 719 | 709 | 716 | 10,300 |
2019/02/20 | 697 | 719 | 697 | 716 | 25,400 |
2019/02/19 | 693 | 700 | 691 | 697 | 17,500 |
2019/02/18 | 682 | 692 | 681 | 692 | 25,600 |
2019/02/15 | 666 | 674 | 658 | 668 | 41,800 |
2019/02/14 | 666 | 671 | 666 | 669 | 8,500 |
2019/02/13 | 666 | 675 | 661 | 666 | 23,600 |
2019/02/12 | 688 | 688 | 661 | 666 | 35,100 |
2019/02/08 | 685 | 694 | 681 | 685 | 12,700 |
2019/02/07 | 706 | 706 | 688 | 691 | 14,600 |
2019/02/06 | 699 | 707 | 691 | 704 | 23,100 |
2019/02/05 | 682 | 690 | 681 | 690 | 9,400 |
2019/02/04 | 663 | 682 | 663 | 682 | 20,800 |
2019/02/01 | 665 | 668 | 662 | 663 | 13,800 |
2019/01/31 | 662 | 674 | 660 | 663 | 10,700 |
2019/01/30 | 683 | 683 | 657 | 657 | 26,500 |
2019/01/29 | 678 | 680 | 672 | 677 | 12,500 |
2019/01/28 | 685 | 685 | 678 | 678 | 11,500 |
2019/01/25 | 689 | 692 | 684 | 685 | 22,700 |
2019/01/24 | 676 | 682 | 676 | 682 | 8,100 |
2019/01/23 | 675 | 684 | 674 | 676 | 10,100 |
2019/01/22 | 682 | 682 | 673 | 678 | 13,800 |
2019/01/21 | 677 | 682 | 676 | 679 | 14,100 |
2019/01/18 | 671 | 681 | 668 | 668 | 17,700 |
2019/01/17 | 670 | 674 | 667 | 671 | 9,800 |
2019/01/16 | 676 | 676 | 668 | 669 | 10,100 |
2019/01/15 | 667 | 679 | 666 | 676 | 17,000 |
2019/01/11 | 667 | 669 | 663 | 667 | 12,600 |
2019/01/10 | 674 | 674 | 660 | 670 | 16,400 |
2019/01/09 | 667 | 678 | 664 | 674 | 20,500 |
2019/01/08 | 665 | 672 | 655 | 666 | 19,100 |
2019/01/07 | 660 | 668 | 656 | 656 | 17,100 |
2019/01/04 | 641 | 647 | 623 | 647 | 24,700 |