4551 鳥居薬品(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,9323,0402,9323,01545,1003,015
2022-05-182,9302,9952,9302,99246,4002,992
2022-05-172,9202,9942,8802,93064,2002,930
2022-05-163,0803,0852,9522,95259,4002,952
2022-05-133,0553,0753,0153,05049,5003,050
2022-05-123,0803,0903,0403,04539,7003,045
2022-05-113,1303,1453,0603,09030,2003,090
2022-05-103,0903,1353,0903,11526,9003,115
2022-05-093,1753,1803,0853,11534,4003,115
2022-05-063,1703,2103,1453,18522,8003,185
2022-05-023,0603,1903,0503,17560,3003,175
2022-04-283,1953,2703,1703,27033,5003,270
2022-04-273,1503,1753,1103,13560,3003,135
2022-04-263,1453,1803,1403,16528,2003,165
2022-04-253,1603,1903,1353,14029,6003,140
2022-04-223,1653,2103,1453,19517,7003,195
2022-04-213,2103,2153,1753,19017,8003,190
2022-04-203,1503,2403,1503,22039,8003,220
2022-04-193,1353,1753,1303,17022,7003,170
2022-04-183,1003,1353,0803,12525,1003,125
2022-04-153,1203,1203,0753,10017,2003,100
2022-04-143,1303,1503,1253,1409,7003,140
2022-04-133,0953,1303,0803,13035,6003,130
2022-04-123,1053,1653,1053,12522,0003,125
2022-04-113,1703,1853,1403,17529,4003,175
2022-04-083,1853,1953,1403,18033,4003,180
2022-04-073,0953,1753,0753,16064,3003,160
2022-04-063,1503,1503,0903,12022,6003,120
2022-04-053,1503,1603,1253,15020,6003,150
2022-04-043,1503,1603,1103,13022,3003,130
2022-04-013,1403,1753,1053,15019,5003,150
2022-03-313,1403,1953,1353,13528,3003,135
2022-03-303,2003,2003,1103,15541,1003,155
2022-03-293,1953,2003,1503,18541,3003,185
2022-03-283,1553,2203,1353,20534,3003,205
2022-03-253,1253,1853,1253,15523,9003,155
2022-03-243,1303,1703,1003,12531,2003,125
2022-03-233,0853,1453,0653,13032,9003,130
2022-03-223,0103,0753,0103,04546,6003,045
2022-03-182,9343,0152,9223,01059,5003,010
2022-03-172,9002,9302,8802,91567,8002,915
2022-03-162,8982,9162,8822,89362,5002,893
2022-03-152,8692,8992,8532,88034,9002,880
2022-03-142,8502,8992,8502,86931,7002,869
2022-03-112,8842,9092,8602,88346,6002,883
2022-03-102,9292,9402,8852,92576,4002,925
2022-03-092,8402,8812,8252,86155,6002,861
2022-03-082,8532,9022,8232,84565,3002,845
2022-03-072,9002,9072,8532,89663,3002,896
2022-03-042,9212,9822,9022,93775,1002,937
2022-03-032,9242,9452,9002,92571,7002,925
2022-03-022,9182,9442,8652,86541,6002,865
2022-03-012,9002,9682,8922,942144,4002,942
2022-02-282,9442,9442,8922,91799,9002,917
2022-02-252,9002,9102,8782,90092,6002,900
2022-02-242,9002,9102,8452,89681,7002,896
2022-02-222,9552,9552,8842,88459,5002,884
2022-02-212,9833,0152,9262,95957,2002,959
2022-02-182,9653,0052,9352,98479,8002,984
2022-02-172,9383,0352,9072,92292,8002,922
2022-02-162,9122,9432,8882,88869,8002,888
2022-02-152,8392,8872,8202,857151,3002,857
2022-02-142,7562,8572,7502,834275,6002,834
2022-02-103,1903,2353,1453,205111,7003,205
2022-02-093,2003,2003,1153,17062,4003,170
2022-02-083,2003,2203,1553,16542,8003,165
2022-02-073,0953,2203,0953,14070,3003,140
2022-02-043,0503,1503,0303,110116,0003,110
2022-02-032,9163,0802,9063,030165,8003,030
2022-02-022,8542,9252,8302,91857,4002,918
2022-02-012,8542,8662,8202,83945,8002,839
2022-01-312,8482,8632,8142,84931,0002,849
2022-01-282,8532,8542,8182,84224,5002,842
2022-01-272,8872,8872,7762,81046,6002,810
2022-01-262,8922,9002,8502,87327,9002,873
2022-01-252,9072,9382,8592,88963,0002,889
2022-01-242,7592,9152,7592,90795,7002,907
2022-01-212,7312,7612,6942,76035,2002,760
2022-01-202,7502,7792,7312,73117,8002,731
2022-01-192,7752,7752,7082,72447,8002,724
2022-01-182,8702,8702,8112,82015,2002,820
2022-01-172,8752,8942,8392,86017,7002,860
2022-01-142,8872,8872,8422,87819,3002,878
2022-01-132,9102,9452,8822,89027,2002,890
2022-01-122,8452,9262,8452,91037,2002,910
2022-01-112,8532,8792,8222,84529,3002,845
2022-01-072,8712,8832,8392,85315,9002,853
2022-01-062,8852,9222,8702,87017,0002,870
2022-01-052,9302,9582,8762,90027,3002,900
2022-01-042,8982,9332,8712,92529,3002,925

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