[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 
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
2016-04-211428.001432.001411.001423.0088400125600500
2016-04-201419.001431.001401.001408.0091400129365000
2016-04-191413.001420.001398.001411.0077300109006800
2016-04-181381.001397.001381.001383.0075600104871900
2016-04-151402.001436.001402.001431.0072000102682800
2016-04-141407.001420.001388.001420.00119400167649800
2016-04-131383.001394.001369.001382.0089100123107800
2016-04-121349.001383.001349.001366.006780092799700
2016-04-111360.001366.001337.001355.006780091647800
2016-04-081319.001386.001315.001371.0090300122487400
2016-04-071318.001364.001310.001356.007300098324300
2016-04-061303.001332.001302.001324.0096700127568600
2016-04-051355.001372.001315.001319.00126000167755800
2016-04-041365.001387.001352.001372.00121700166673800
2016-04-011431.001434.001352.001358.00200000275605600
2016-03-311500.001504.001460.001461.0073100107633400
2016-03-301500.001500.001480.001491.004950073877600
2016-03-291503.001513.001487.001497.0089900134630700
2016-03-281496.001528.001491.001528.00164300247913600
2016-03-251499.001499.001465.001484.0099200146681900
2016-03-241521.001528.001483.001489.00111200166364600
2016-03-231532.001548.001511.001521.0071600109326400
2016-03-221492.001525.001487.001525.00125000188753300
2016-03-181480.001499.001454.001473.00134400197451800
2016-03-171495.001504.001476.001483.006170091844300
2016-03-161494.001502.001477.001479.0096500143514400
2016-03-151491.001507.001485.001499.0077500116084600
2016-03-141470.001495.001463.001488.0088300131089300
2016-03-111434.001455.001424.001454.00133700192569300
2016-03-101439.001457.001434.001448.005990086718500
2016-03-091420.001436.001401.001429.00101600143983800
2016-03-081460.001461.001417.001426.0080300115183000
2016-03-071495.001497.001458.001463.006410094354700
2016-03-041464.001484.001436.001468.00142100206733200
2016-03-031465.001475.001457.001470.0098800144845300
2016-03-021462.001486.001455.001470.0078200114915400
2016-03-011427.001447.001401.001432.0088200126134100
2016-02-291450.001480.001435.001435.0070100101975100
2016-02-261424.001465.001409.001426.00177100255438500
2016-02-251367.001417.001367.001412.0077900109166000
2016-02-241349.001384.001330.001359.00141800192550600
2016-02-231398.001398.001342.001346.00166300226096300
2016-02-221370.001398.001361.001389.0073900102163400
2016-02-191380.001408.001359.001378.00121000166925900
2016-02-181396.001428.001382.001403.00150600211520500
2016-02-171394.001404.001347.001359.00168600230979200
2016-02-161410.001451.001401.001415.00127700182155500
2016-02-151345.001430.001333.001425.00166700231805100
2016-02-121350.001362.001282.001286.00219900289501800
2016-02-101464.001476.001391.001402.00239500342089200
2016-02-091499.001512.001454.001467.00143400212422400
2016-02-081521.001576.001491.001567.00209400322043800
2016-02-051456.001572.001436.001538.00552600840307200
2016-02-041415.001439.001381.001396.00110100154635100
2016-02-031433.001437.001411.001429.006280089567400
2016-02-021430.001478.001430.001468.00112100164081200
2016-02-011426.001440.001420.001432.00100500143577800
2016-01-291379.001405.001356.001401.00117700162848500
2016-01-281380.001389.001364.001371.006740092672300
2016-01-271380.001383.001354.001382.00102400140811800
2016-01-261359.001359.001335.001340.00106300143267700
2016-01-251370.001397.001343.001384.00252100346195500
2016-01-221351.001351.001312.001349.00163800217754700
2016-01-211321.001354.001281.001284.00174100229669500
2016-01-201400.001408.001350.001351.00107300147570300
2016-01-191410.001431.001391.001404.00104600146921600
2016-01-181420.001420.001388.001410.0079100111109900
2016-01-151455.001482.001431.001442.0075000108946300
2016-01-141456.001456.001415.001437.00139400199547400
2016-01-131476.001492.001459.001486.0069500102727600
2016-01-121486.001486.001442.001446.00142000207304900
2016-01-081500.001527.001499.001499.00183400276150300
2016-01-071532.001544.001502.001511.00111200168660600
2016-01-061546.001573.001507.001524.00157700241369000
2016-01-051553.001564.001538.001547.00101200156858600
2016-01-041610.001621.001563.001566.00127400202586600
2015-12-301604.001619.001600.001610.0066500107224600
2015-12-291560.001606.001560.001604.0082400131140800
2015-12-281558.001572.001538.001569.0087200135848500
2015-12-251559.001559.001514.001518.00137300210245400
2015-12-241551.001562.001529.001536.00145100224115600
2015-12-221555.001570.001551.001557.0081400126942000
2015-12-211580.001592.001551.001570.00122600192049100
2015-12-181608.001644.001587.001590.00174800281547200
2015-12-171592.001618.001581.001605.0099500159506100
2015-12-161559.001570.001552.001560.00100200156191900
2015-12-151576.001589.001551.001552.0091900144060300
2015-12-141543.001569.001543.001566.00105900165174300
2015-12-111560.001590.001556.001586.00132000207605900
2015-12-101595.001597.001576.001580.00118000186986400
2015-12-091608.001613.001584.001592.00189700302771000
2015-12-081639.001643.001615.001626.00115700188346900
2015-12-071650.001666.001636.001637.00106100174413600
2015-12-041660.001663.001638.001639.00212200349735800
2015-12-031688.001707.001682.001696.0097800166091600

   ※ 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