[4559 東証1部] ゼリア新薬工業 日足 時系列データ

[4559 東証1部] ゼリア新薬工業 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182211.002225.002211.002218.0052200115744300
2017-12-152210.002213.002183.002187.0076700168281900
2017-12-142230.002238.002209.002225.0059400132041900
2017-12-132209.002227.002191.002203.0082800182747800
2017-12-122188.002254.002188.002210.00165100365763200
2017-12-112155.002169.002142.002169.0072400156257500
2017-12-082119.002154.002119.002150.0085300181921500
2017-12-072077.002126.002073.002123.0075900160385100
2017-12-062129.002129.002071.002073.00101200211421900
2017-12-052115.002132.002101.002129.0054600115743800
2017-12-042165.002166.002123.002124.0058300124703700
2017-12-012176.002176.002141.002145.0068800148073700
2017-11-302140.002177.002131.002170.0091600197969900
2017-11-292130.002153.002121.002152.0063800136712200
2017-11-282120.002131.002111.002118.0052200110652800
2017-11-272102.002121.002100.002104.0059600125629100
2017-11-242115.002115.002094.002102.0059500125141900
2017-11-222150.002152.002121.002121.0052300111721300
2017-11-212131.002154.002131.002137.004340093041800
2017-11-202134.002151.002114.002147.0063900136649900
2017-11-172150.002155.002117.002123.0059100126041100
2017-11-162104.002142.002083.002133.00111200235405200
2017-11-152135.002144.002103.002104.00102200216523900
2017-11-142155.002190.002154.002171.00121300264217300
2017-11-132131.002154.002131.002144.0076300163485900
2017-11-102116.002161.002116.002158.00180600387077000
2017-11-092125.002148.002102.002116.00168700359259700
2017-11-082132.002145.002110.002120.0094400200328500
2017-11-072184.002184.002130.002159.00201700434118500
2017-11-062020.002197.002015.002195.007161001545105900
2017-11-021972.001977.001957.001972.0093900184763700
2017-11-011978.001983.001965.001979.00145500287117400
2017-10-312002.002002.001977.001984.0096000190707700
2017-10-302015.002022.002000.002006.00122400245885100
2017-10-272014.002040.002010.002037.00162000328973500
2017-10-262007.002007.001996.001999.0081900163816000
2017-10-252019.002021.002009.002013.00110300222184200
2017-10-242020.002022.002006.002019.00101000203763900
2017-10-231969.002034.001969.002023.00241200486540700
2017-10-201971.001976.001952.001959.00124400244418600
2017-10-191989.001989.001972.001972.0094100186053600
2017-10-181979.001989.001975.001982.0071000140781300
2017-10-172016.002016.001978.001980.00157700313445300
2017-10-162010.002022.002007.002015.0083800169042100
2017-10-132010.002018.002004.002015.00133300267958900
2017-10-122014.002022.002007.002017.0085700172916900
2017-10-112008.002015.002003.002011.0099300199493200
2017-10-102008.002017.002005.002013.0058200117063600
2017-10-062010.002013.002003.002008.0082500165666500
2017-10-052007.002013.002003.002006.0097200195012300
2017-10-042022.002022.002003.002006.0084500169872900
2017-10-032028.002034.002003.002018.00127000255819100
2017-10-022018.002043.002018.002037.00181600369166300
2017-09-292000.002012.001998.002011.00153600308144600
2017-09-282020.002020.002003.002011.00102900206603500
2017-09-272011.002019.002001.002018.00116000233181600
2017-09-262027.002044.002023.002029.00224100455016400
2017-09-252015.002027.002006.002026.00170100343583900
2017-09-222013.002014.001999.002009.00111200223123400
2017-09-212014.002016.002003.002008.00132900267287600
2017-09-202011.002018.002003.002006.00125600252229100
2017-09-192028.002030.002015.002023.00112700227919000
2017-09-152018.002028.002011.002021.00122400247162200
2017-09-142030.002032.002005.002011.00114000229834100
2017-09-132034.002038.002022.002022.0078400159029600
2017-09-122040.002042.002032.002035.0075500153731300
2017-09-112025.002048.002018.002028.00157500319939100
2017-09-081981.002024.001981.002017.00190900383564400
2017-09-072015.002021.001983.001989.00278100555982100
2017-09-062002.002020.001992.002015.00103800208579000
2017-09-052017.002022.002005.002009.00133600268755100
2017-09-042025.002025.002004.002010.00116100233778400
2017-09-012023.002036.002013.002030.00181300366749400
2017-08-312025.002025.002009.002017.00110700223348400
2017-08-302019.002022.002006.002020.00145200292677900
2017-08-292012.002016.002003.002011.00107400215830300
2017-08-282000.002017.002000.002015.00134300270121900
2017-08-251949.001995.001947.001994.00145200287502200
2017-08-241947.001948.001932.001939.0080600156480500
2017-08-231963.001963.001937.001947.00119100231663800
2017-08-221933.001954.001923.001950.0096500187273300
2017-08-211959.001959.001939.001951.0081700159113200
2017-08-181953.001960.001938.001951.0095900186748500
2017-08-171983.001993.001965.001978.0088200174357500
2017-08-161960.001984.001960.001983.00102800203223800
2017-08-151963.001974.001953.001964.00109700215316100
2017-08-141953.001963.001939.001957.00149100290923700
2017-08-101959.001967.001927.001953.00235600458406600
2017-08-091955.001965.001931.001960.00305500596633000
2017-08-082043.002059.001995.002005.00226500456640200
2017-08-072000.002038.001980.002038.00387500780408100
2017-08-041949.001949.001915.001934.0083900161871300
2017-08-031940.001943.001912.001927.00100100192527200
2017-08-021925.001947.001913.001940.00102100197258600
2017-08-011920.001929.001910.001923.0095400183183900
2017-07-311934.001945.001921.001924.0083900161785600
2017-07-281956.001956.001929.001940.00129500250877000
2017-07-271959.001972.001951.001958.0092600181516000
2017-07-261967.001970.001937.001953.00107600209878400
2017-07-252018.002018.001973.001975.00103900206727400
2017-07-242005.002015.001990.002014.00150400301441500
2017-07-212011.002016.002001.002007.00159200319359100
2017-07-202019.002027.002010.002011.00126700255607700
2017-07-192030.002039.002018.002024.00201700408701500
2017-07-182048.002050.002032.002040.00138800283314000
2017-07-142057.002067.002043.002054.00163900336743200
2017-07-132055.002066.002049.002056.00164800338897500
2017-07-122090.002092.002035.002051.005635001162919100
2017-07-112093.002113.002087.002108.00178900376704100
2017-07-102115.002115.002085.002105.00199600419753800
2017-07-072103.002124.002099.002104.00235500496293000
2017-07-062112.002123.002097.002103.00222100467815900
2017-07-052098.002112.002088.002108.00226500476748100
2017-07-042114.002123.002095.002099.00272700573153500
2017-07-032081.002111.002078.002102.00336700705221500
2017-06-302057.002090.002043.002080.00253000525378700
2017-06-292080.002082.002058.002081.00249300517277500
2017-06-282039.002079.002020.002073.00360400742744500
2017-06-272018.002038.002011.002031.00281200569985100
2017-06-261989.002018.001985.002012.00480500963499400
2017-06-231989.001998.001972.001989.00311200619366200
2017-06-221965.001993.001965.001989.00296700588601600
2017-06-211967.001988.001950.001965.00378600745791300
2017-06-201927.001988.001927.001967.007192001411012600
2017-06-191909.001940.001880.001925.0010204001952991900
2017-06-161740.001752.001726.001733.00306700533102400
2017-06-151729.001750.001725.001732.00110000191188500
2017-06-141742.001753.001724.001724.00101500176323100
2017-06-131742.001752.001733.001741.0062200108462900
2017-06-121748.001750.001726.001731.0067900117811600
2017-06-091747.001761.001740.001748.00115600202073800
2017-06-081728.001752.001719.001737.00101800177207200
2017-06-071730.001731.001709.001723.00105400181434300
2017-06-061755.001762.001715.001718.0077500133951400
2017-06-051743.001763.001724.001752.0085600149290100
2017-06-021733.001755.001718.001750.0090300157419400
2017-06-011701.001728.001701.001727.005260090547400
2017-05-311700.001712.001690.001700.0067900115476000
2017-05-301726.001726.001698.001713.0076900131548000
2017-05-291740.001747.001727.001730.003310057438900
2017-05-261787.001787.001741.001742.005260092384700
2017-05-251773.001790.001765.001787.005250093574000
2017-05-241770.001778.001766.001775.004800085005500
2017-05-231754.001765.001754.001762.005390094856000
2017-05-221750.001760.001744.001756.003940069089000
2017-05-191759.001764.001741.001760.005120089788900
2017-05-181739.001759.001733.001759.0070400123073600
2017-05-171764.001771.001744.001766.0080400141383000
2017-05-161731.001776.001719.001774.00128500225485200
2017-05-151732.001737.001701.001709.00125800215091000
2017-05-121757.001766.001740.001757.0059400104092600
2017-05-111779.001779.001760.001773.0067200118969500
2017-05-101770.001779.001751.001774.0072900128624600
2017-05-091757.001780.001751.001780.0094300166862400
2017-05-081728.001761.001727.001751.00157800276007900
2017-05-021696.001715.001692.001712.0090800155022100
2017-05-011677.001690.001653.001690.0075200125722900
2017-04-281700.001706.001673.001674.0096700162677700
2017-04-271690.001696.001679.001691.0093800158398400
2017-04-261703.001703.001681.001693.005360090653700
2017-04-251685.001695.001677.001687.004770080428600
2017-04-241681.001691.001677.001684.005860098707800
2017-04-211655.001666.001649.001662.0071900119312200
2017-04-201641.001665.001631.001657.00123200203209700
2017-04-191636.001653.001635.001644.00123100202538500
2017-04-181660.001663.001646.001648.005050083447100
2017-04-171621.001656.001621.001647.005510090551100
2017-04-141653.001655.001629.001632.005430089011800
2017-04-131660.001671.001648.001663.0082300136668100
2017-04-121680.001682.001667.001672.005530092556300
2017-04-111682.001700.001682.001690.005590094529300
2017-04-101715.001715.001690.001693.004520076727300
2017-04-071701.001712.001689.001692.0084700144146200
2017-04-061733.001746.001694.001697.0073000124579900
2017-04-051744.001757.001716.001737.0072200125632200
2017-04-041746.001763.001734.001744.0071800125397600
2017-04-031780.001780.001732.001760.0069600122414800
2017-03-311766.001767.001712.001712.0080300139181400
2017-03-301808.001816.001756.001758.0057600102328200
2017-03-291805.001816.001792.001811.0075400136082200
2017-03-281802.001827.001792.001826.00158700287316500
2017-03-271762.001781.001762.001767.0081500144112900
2017-03-241772.001782.001759.001779.0076800136248300
2017-03-231780.001787.001762.001768.0084800150199600
2017-03-221799.001799.001782.001784.0086200154264300
2017-03-211803.001808.001796.001801.005340096215400
2017-03-171819.001819.001807.001816.0071600129783700
2017-03-161802.001825.001796.001823.0077500140681500
2017-03-151816.001816.001800.001804.004640083776200
2017-03-141820.001822.001809.001818.004910089244800
2017-03-131807.001823.001807.001817.0064800117695300
2017-03-101806.001815.001795.001807.00113500204919100
2017-03-091787.001789.001772.001789.004150073982000
2017-03-081778.001790.001774.001784.004220075280100
2017-03-071783.001792.001775.001791.003740066807500
2017-03-061796.001796.001782.001787.003550063450200
2017-03-031800.001802.001787.001795.005230093788600
2017-03-021798.001817.001790.001801.00110100198768600
2017-03-011768.001779.001754.001778.00118600210041400
2017-02-281750.001769.001743.001751.00104900184421000
2017-02-271748.001749.001730.001743.0072200125670500
2017-02-241739.001750.001727.001748.0081300141840900
2017-02-231729.001739.001721.001739.0078500135891800
2017-02-221720.001720.001707.001720.0059800102607400
2017-02-211706.001720.001705.001718.0074400127484500
2017-02-201698.001706.001687.001706.005540094197500
2017-02-171692.001698.001679.001692.0066300112021000
2017-02-161704.001705.001688.001693.004910083185000
2017-02-151703.001708.001692.001694.0077900132227200
2017-02-141703.001709.001691.001691.00108800184871200
2017-02-131702.001712.001689.001695.00131900223804400
2017-02-101684.001704.001674.001693.00173600293558100
2017-02-091689.001709.001671.001671.00327400551355600
2017-02-081790.001791.001761.001787.0075600134317700
2017-02-071779.001790.001772.001787.004610082226800
2017-02-061789.001789.001776.001789.004240075619400
2017-02-031773.001786.001766.001777.005150091510100
2017-02-021772.001782.001752.001762.0064300113400500
2017-02-011766.001774.001753.001773.004760084023900
2017-01-311792.001795.001773.001776.004380078023000
2017-01-301810.001810.001790.001807.004020072420500
2017-01-271810.001816.001798.001812.0090100163025600
2017-01-261776.001805.001766.001805.0075000134670900
2017-01-251769.001770.001745.001762.0060200105932700
2017-01-241740.001749.001732.001742.005410094202800
2017-01-231769.001769.001745.001748.005450095560100
2017-01-201780.001791.001758.001784.0069600123855100
2017-01-191775.001793.001763.001781.0092300164437800
2017-01-181760.001768.001739.001757.0063600111421500
2017-01-171773.001774.001754.001761.0068800121235700
2017-01-161796.001800.001767.001782.0061800110115000
2017-01-131779.001798.001776.001796.0060300107928000
2017-01-121805.001809.001775.001777.0080400143678100
2017-01-111852.001852.001817.001823.005340097452100
2017-01-101831.001852.001822.001835.0089800165119200
2017-01-061831.001834.001816.001829.0064000116865400
2017-01-051820.001828.001810.001825.0072700132534200
2017-01-041818.001825.001806.001812.0091200165336600
2016-12-301798.001809.001775.001804.0097100174378400
2016-12-291786.001786.001763.001777.0072800129086400
2016-12-281756.001794.001755.001789.0077200137375000
2016-12-271776.001790.001738.001743.00175800308594300
2016-12-261773.001785.001771.001780.0073100129986300
2016-12-221774.001774.001756.001768.0097000171297500
2016-12-211824.001826.001767.001774.00173400309963500
2016-12-201837.001838.001819.001827.0077200141006700
2016-12-191805.001839.001805.001838.0082900151539000
2016-12-161805.001815.001801.001805.00118500214239700
2016-12-151825.001844.001797.001801.00154700280435300
2016-12-141870.001870.001807.001809.00140900257283700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter