[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 
2017-04-281700.001706.001673.001674.0096700162677700
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
2016-12-131845.001870.001841.001865.00105900196985800
2016-12-121801.001844.001782.001832.00123900225817400
2016-12-091782.001797.001758.001795.00111400198622900
2016-12-081799.001799.001752.001763.0081800144491000
2016-12-071785.001788.001768.001779.0067600120198400
2016-12-061794.001800.001750.001761.00109700193850800
2016-12-051793.001815.001785.001793.004450079794400
2016-12-021821.001831.001729.001798.00101300182444400
2016-12-011870.001874.001825.001833.0080400148590900
2016-11-301846.001858.001829.001857.00123800228897700
2016-11-291852.001861.001838.001846.004730087368400
2016-11-281855.001863.001845.001857.0065800122039800
2016-11-251845.001857.001842.001853.00101700188185100
2016-11-241870.001870.001831.001833.0062300114743300
2016-11-221843.001867.001841.001860.00101600188857600
2016-11-211830.001860.001830.001843.00105500194880000
2016-11-181845.001850.001822.001845.00121800224139600
2016-11-171830.001850.001827.001847.00124600229697600
2016-11-161800.001840.001794.001840.00205500374706500
2016-11-151780.001799.001769.001795.00129600231861100
2016-11-141750.001784.001744.001772.00180700320199200
2016-11-111740.001754.001718.001725.00117300204028000
2016-11-101720.001737.001683.001730.00110100189143400
2016-11-091703.001720.001604.001618.00126500208109300
2016-11-081711.001711.001681.001690.005680096033000
2016-11-071737.001737.001681.001696.00125800215258900
2016-11-041684.001694.001653.001670.0093100155609100
2016-11-021744.001744.001692.001704.0087000149000300
2016-11-011761.001761.001741.001756.0080000140197300
2016-10-311734.001767.001708.001762.00195000339048700
2016-10-281769.001774.001741.001742.00182000318296200
2016-10-271767.001767.001738.001756.0086400151698000
2016-10-261749.001764.001737.001761.00113900199911900
2016-10-251751.001753.001738.001741.0080000139581700
2016-10-241725.001756.001720.001749.00113200197425300
2016-10-211729.001729.001715.001719.0079300136498900
2016-10-201727.001729.001711.001724.0096300165811800
2016-10-191734.001739.001721.001726.0058400100923800
2016-10-181718.001738.001717.001734.0087700151454900
2016-10-171728.001731.001707.001726.0082000140893800
2016-10-141738.001747.001735.001736.0058500101847600
2016-10-131745.001746.001719.001746.0065600113967300
2016-10-121737.001759.001728.001746.0072500126683500
2016-10-111757.001759.001744.001757.0074800131106600
2016-10-071776.001778.001757.001762.0090900160577900
2016-10-061780.001787.001772.001776.00135800241817800
2016-10-051748.001782.001735.001773.00219400387883300
2016-10-041735.001750.001708.001743.00149700260505600
2016-10-031718.001741.001711.001730.00125800217684300
2016-09-301677.001715.001669.001706.00109500186177800
2016-09-291702.001720.001688.001716.00162500277737600
2016-09-281682.001687.001544.001684.00176700292222700
2016-09-271670.001717.001658.001716.00341300577748400
2016-09-261675.001690.001668.001671.00126300211583800
2016-09-231648.001675.001636.001670.00157400261739400
2016-09-211610.001631.001602.001630.00135200218673000
2016-09-201598.001617.001577.001608.00139100222914200
2016-09-161598.001607.001580.001607.00146600234529100
2016-09-151562.001608.001539.001582.00269600425894400
2016-09-141520.001544.001514.001527.004670071542700
2016-09-131539.001539.001516.001527.004440067707000
2016-09-121530.001541.001516.001527.004510068804800
2016-09-091551.001562.001531.001537.0078600121354600
2016-09-081537.001551.001529.001547.006410098965900
2016-09-071516.001535.001507.001532.005020076534300
2016-09-061508.001519.001493.001516.004140062523500
2016-09-051510.001510.001489.001507.004190062911500
2016-09-021485.001500.001477.001493.004060060423000
2016-09-011470.001485.001456.001484.006560096517100
2016-08-311501.001503.001438.001463.00136800200997300
2016-08-301497.001507.001491.001501.003540053047200
2016-08-291518.001541.001498.001506.005240079096000
2016-08-261523.001523.001481.001488.0067400100672000
2016-08-251533.001541.001511.001518.004100062393800
2016-08-241545.001545.001523.001532.003260049962900
2016-08-231524.001553.001522.001540.006260096528500
2016-08-221524.001537.001519.001524.003590054823700
2016-08-191509.001522.001504.001515.005660085542500
2016-08-181525.001532.001513.001513.005460083036700
2016-08-171550.001557.001526.001542.0069800107426000
2016-08-161593.001593.001552.001552.005390084274200
2016-08-151628.001632.001590.001591.004230067859400
2016-08-121629.001632.001616.001630.004460072527600
2016-08-101610.001621.001604.001616.004390070700000
2016-08-091606.001619.001590.001613.004740076294200
2016-08-081635.001635.001597.001621.0063100101842200
2016-08-051639.001640.001587.001609.00183400296425000
2016-08-041502.001544.001502.001537.0091700139848800
2016-08-031573.001576.001522.001542.0093000143839800
2016-08-021600.001615.001585.001588.003490055699800
2016-08-011604.001617.001585.001606.004800077004500
2016-07-291591.001631.001571.001627.0083500133847500
2016-07-281633.001638.001570.001591.00101800162926200
2016-07-271658.001666.001627.001634.0082300135073500
2016-07-261643.001652.001613.001642.0078000128016300
2016-07-251670.001670.001630.001643.0091100150216800
2016-07-221631.001656.001622.001645.005950097439200
2016-07-211670.001671.001640.001642.0083600137850800
2016-07-201670.001690.001646.001660.00180300299952900
2016-07-191590.001665.001590.001654.00229800378148700
2016-07-151604.001604.001562.001568.005180081571900
2016-07-141583.001609.001579.001598.005410086372300
2016-07-131620.001620.001573.001578.0075400119886200
2016-07-121611.001623.001584.001586.0080300128446700
2016-07-111601.001628.001587.001608.0077700124906400
2016-07-081629.001640.001544.001544.00135100215033500
2016-07-071588.001622.001588.001608.00164800264862500
2016-07-061520.001591.001519.001588.00210500330902600
2016-07-051525.001540.001517.001537.003620055420200
2016-07-041534.001555.001526.001541.004630071358700
2016-07-011485.001534.001485.001523.006160093465900
2016-06-301510.001525.001476.001477.0072900108652000
2016-06-291500.001517.001476.001506.005060076079300
2016-06-281442.001500.001428.001481.0071600105269000
2016-06-271405.001480.001405.001472.0078600114425500
2016-06-241540.001550.001379.001392.0098600141941700
2016-06-231539.001540.001506.001524.004050061635200
2016-06-221558.001560.001505.001528.0066900102442400
2016-06-211536.001586.001522.001580.00129600202784800
2016-06-201482.001550.001476.001543.00147800225352100
2016-06-171490.001505.001452.001452.00112400165393300
2016-06-161435.001478.001435.001465.00180900264128300
2016-06-151410.001440.001405.001427.0079500113206800
2016-06-141460.001460.001417.001421.0081200116164900
2016-06-131490.001491.001471.001476.0076100112575700
2016-06-101525.001525.001502.001510.0098900150015300
2016-06-091512.001530.001512.001522.005160078566200
2016-06-081500.001528.001495.001528.0089900136544500
2016-06-071480.001500.001480.001500.005960088997900
2016-06-061467.001478.001452.001478.006080089204400
2016-06-031446.001490.001446.001489.0085400126247500
2016-06-021457.001463.001426.001433.00111100160203500
2016-06-011464.001490.001464.001478.006160091157300
2016-05-311477.001489.001460.001487.00165400244942800
2016-05-301476.001485.001456.001484.004530066953200
2016-05-271487.001487.001450.001455.006140089943300
2016-05-261478.001489.001460.001481.00110200162855000
2016-05-251489.001493.001459.001461.005620082801500
2016-05-241451.001468.001447.001462.0069100100696800
2016-05-231431.001456.001420.001454.0081600117823300
2016-05-201460.001460.001403.001443.0095700138243600
2016-05-191488.001493.001461.001470.006400094180600
2016-05-181480.001494.001456.001475.0082200121455000
2016-05-171460.001486.001453.001476.00148200217764700
2016-05-161410.001459.001399.001447.00212100305106400
2016-05-131363.001375.001342.001357.00133900182174600
2016-05-121380.001380.001352.001371.00408800559117800
2016-05-111402.001412.001372.001393.0090600126089700
2016-05-101349.001398.001349.001394.00100800139613200
2016-05-091340.001355.001337.001346.005100068654300
2016-05-061328.001341.001316.001324.0078200103477800
2016-05-021350.001360.001319.001323.00101600135242600
2016-04-281429.001435.001376.001380.00113400159077700
2016-04-271417.001417.001395.001401.006260087880400
2016-04-261400.001415.001390.001409.0091000127808400
2016-04-251438.001440.001404.001406.00118900168618500
2016-04-221411.001435.001401.001435.0082900117634100

   ※ 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。 

s7db.com Twitter Blog