4551 鳥居薬品(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-233,8003,8053,7553,78014,9003,780
2024-04-223,7453,7803,7053,76520,1003,765
2024-04-193,7653,7653,6453,69022,3003,690
2024-04-183,6953,7903,6503,77544,9003,775
2024-04-173,7803,7803,6553,66540,0003,665
2024-04-163,8603,8753,7853,79026,5003,790
2024-04-153,9103,9353,8703,89526,4003,895
2024-04-123,9753,9903,9503,95015,6003,950
2024-04-113,9904,0003,9353,97532,5003,975
2024-04-104,0104,0404,0104,0305,2004,030
2024-04-094,0654,0653,9954,01018,7004,010
2024-04-084,0704,0754,0104,05014,8004,050
2024-04-054,0004,0503,9904,03017,9004,030
2024-04-044,0704,0804,0054,02534,1004,025
2024-04-034,0454,1304,0304,11057,6004,110
2024-04-024,1404,1404,0204,06541,1004,065
2024-04-014,1404,1604,0904,11028,0004,110
2024-03-294,1154,1154,0604,09516,4004,095
2024-03-284,1254,1754,0804,11520,6004,115
2024-03-274,0504,1554,0504,13535,7004,135
2024-03-263,9904,0353,9904,00013,7004,000
2024-03-253,9904,0403,9504,01038,7004,010
2024-03-224,0754,0753,9954,01044,1004,010
2024-03-214,1404,1704,0704,08029,7004,080
2024-03-194,2104,2104,1004,13521,3004,135
2024-03-184,2354,2854,2104,21021,8004,210
2024-03-154,2454,2704,2154,23016,3004,230
2024-03-144,2954,2954,1954,26016,4004,260
2024-03-134,2854,2904,2154,26511,3004,265
2024-03-124,3154,3154,2054,28021,5004,280
2024-03-114,3004,3154,2554,31521,1004,315
2024-03-084,2204,3704,2204,32039,3004,320
2024-03-074,2904,3104,2354,26517,5004,265
2024-03-064,2254,3004,2154,27530,5004,275
2024-03-054,1604,1954,0804,18022,8004,180
2024-03-044,2104,2604,1704,18028,6004,180
2024-03-014,3004,3054,1804,19540,5004,195
2024-02-294,2204,2854,2054,26036,2004,260
2024-02-284,3004,3304,2004,20060,3004,200
2024-02-274,1504,2154,1354,20537,0004,205
2024-02-264,0504,1304,0504,11534,4004,115
2024-02-224,0304,0504,0054,02022,9004,020
2024-02-214,0404,0853,9954,03031,6004,030
2024-02-204,0404,0704,0254,04020,9004,040
2024-02-194,0254,0403,9554,03037,4004,030
2024-02-163,9654,0903,9454,07076,1004,070
2024-02-153,8953,9003,8503,90034,3003,900
2024-02-143,9153,9503,8553,89582,2003,895
2024-02-133,8203,9803,7803,975134,9003,975
2024-02-093,6603,6753,6153,61527,4003,615
2024-02-083,6603,6903,6203,66028,8003,660
2024-02-073,6703,7103,6553,67517,9003,675
2024-02-063,7003,7253,6703,67030,2003,670
2024-02-053,7303,7453,6803,70031,6003,700
2024-02-023,7503,7553,6953,73029,6003,730
2024-02-013,7203,7703,7153,75025,3003,750
2024-01-313,7003,7653,6853,76535,1003,765
2024-01-303,8203,8303,7253,72521,7003,725
2024-01-293,8003,8203,7753,78021,0003,780
2024-01-263,8053,8053,7603,78018,6003,780
2024-01-253,7603,8003,7603,80032,9003,800
2024-01-243,8103,8353,7503,76017,0003,760
2024-01-233,7503,8253,7503,80029,6003,800
2024-01-223,7753,7803,7403,74514,4003,745
2024-01-193,6903,7503,6903,75017,1003,750
2024-01-183,6853,7153,6703,68512,1003,685
2024-01-173,7053,7503,6853,68513,0003,685
2024-01-163,7403,7553,7053,70513,2003,705
2024-01-153,7253,7853,7003,77017,7003,770
2024-01-123,6753,7503,6703,71033,7003,710
2024-01-113,6753,7003,6503,66047,5003,660
2024-01-103,6853,7103,6603,68526,4003,685
2024-01-093,6803,6953,6553,67530,1003,675
2024-01-053,6453,6853,6453,65034,4003,650
2024-01-043,5653,6403,5403,64028,2003,640

分割・併合履歴 : [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株