4551 鳥居薬品(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4,415 | 4,500 | 4,380 | 4,500 | 113,300 | 4,500 |
| 2025-04-17 | 4,280 | 4,380 | 4,280 | 4,380 | 101,600 | 4,380 |
| 2025-04-16 | 4,320 | 4,335 | 4,245 | 4,275 | 40,600 | 4,275 |
| 2025-04-15 | 4,300 | 4,360 | 4,295 | 4,300 | 47,600 | 4,300 |
| 2025-04-14 | 4,285 | 4,310 | 4,250 | 4,265 | 33,600 | 4,265 |
| 2025-04-11 | 4,255 | 4,255 | 4,165 | 4,230 | 58,000 | 4,230 |
| 2025-04-10 | 4,260 | 4,330 | 4,210 | 4,295 | 87,200 | 4,295 |
| 2025-04-09 | 4,155 | 4,170 | 4,045 | 4,105 | 103,500 | 4,105 |
| 2025-04-08 | 4,250 | 4,270 | 4,185 | 4,225 | 49,100 | 4,225 |
| 2025-04-07 | 3,795 | 4,235 | 3,795 | 4,125 | 193,400 | 4,125 |
| 2025-04-04 | 4,430 | 4,430 | 4,295 | 4,355 | 92,100 | 4,355 |
| 2025-04-03 | 4,210 | 4,460 | 4,210 | 4,455 | 181,900 | 4,455 |
| 2025-04-02 | 4,595 | 4,615 | 4,480 | 4,505 | 77,100 | 4,505 |
| 2025-04-01 | 4,600 | 4,620 | 4,545 | 4,570 | 81,300 | 4,570 |
| 2025-03-31 | 4,600 | 4,625 | 4,560 | 4,590 | 76,600 | 4,590 |
| 2025-03-28 | 4,730 | 4,755 | 4,650 | 4,695 | 62,700 | 4,695 |
| 2025-03-27 | 4,660 | 4,730 | 4,660 | 4,730 | 60,100 | 4,730 |
| 2025-03-26 | 4,695 | 4,750 | 4,640 | 4,720 | 68,600 | 4,720 |
| 2025-03-25 | 4,740 | 4,740 | 4,595 | 4,690 | 88,000 | 4,690 |
| 2025-03-24 | 4,765 | 4,810 | 4,745 | 4,760 | 113,900 | 4,760 |
| 2025-03-21 | 4,680 | 4,780 | 4,640 | 4,730 | 102,800 | 4,730 |
| 2025-03-19 | 4,580 | 4,725 | 4,570 | 4,680 | 78,000 | 4,680 |
| 2025-03-18 | 4,565 | 4,600 | 4,530 | 4,580 | 65,800 | 4,580 |
| 2025-03-17 | 4,500 | 4,570 | 4,495 | 4,570 | 68,100 | 4,570 |
| 2025-03-14 | 4,580 | 4,580 | 4,455 | 4,535 | 73,500 | 4,535 |
| 2025-03-13 | 4,495 | 4,570 | 4,440 | 4,525 | 81,300 | 4,525 |
| 2025-03-12 | 4,355 | 4,555 | 4,355 | 4,495 | 96,300 | 4,495 |
| 2025-03-11 | 4,345 | 4,395 | 4,210 | 4,395 | 96,200 | 4,395 |
| 2025-03-10 | 4,450 | 4,480 | 4,355 | 4,395 | 90,900 | 4,395 |
| 2025-03-07 | 4,490 | 4,510 | 4,415 | 4,450 | 85,500 | 4,450 |
| 2025-03-06 | 4,495 | 4,510 | 4,440 | 4,495 | 114,400 | 4,495 |
| 2025-03-05 | 4,465 | 4,540 | 4,430 | 4,500 | 83,700 | 4,500 |
| 2025-03-04 | 4,400 | 4,485 | 4,355 | 4,465 | 164,200 | 4,465 |
| 2025-03-03 | 4,235 | 4,420 | 4,210 | 4,375 | 142,300 | 4,375 |
| 2025-02-28 | 4,250 | 4,300 | 4,170 | 4,175 | 101,700 | 4,175 |
| 2025-02-27 | 4,365 | 4,400 | 4,250 | 4,270 | 54,500 | 4,270 |
| 2025-02-26 | 4,245 | 4,360 | 4,245 | 4,315 | 117,300 | 4,315 |
| 2025-02-25 | 4,195 | 4,290 | 4,080 | 4,215 | 101,600 | 4,215 |
| 2025-02-21 | 4,245 | 4,300 | 4,180 | 4,210 | 147,100 | 4,210 |
| 2025-02-20 | 4,215 | 4,220 | 4,160 | 4,175 | 101,400 | 4,175 |
| 2025-02-19 | 4,320 | 4,350 | 4,245 | 4,245 | 74,300 | 4,245 |
| 2025-02-18 | 4,200 | 4,340 | 4,160 | 4,330 | 136,600 | 4,330 |
| 2025-02-17 | 4,445 | 4,485 | 4,165 | 4,220 | 260,100 | 4,220 |
| 2025-02-14 | 4,305 | 4,485 | 4,275 | 4,460 | 311,800 | 4,460 |
| 2025-02-13 | 4,200 | 4,300 | 4,190 | 4,280 | 251,600 | 4,280 |
| 2025-02-12 | 4,175 | 4,230 | 4,075 | 4,150 | 323,900 | 4,150 |
| 2025-02-10 | 4,530 | 4,700 | 4,125 | 4,175 | 809,000 | 4,175 |
| 2025-02-07 | 5,020 | 5,040 | 4,930 | 5,030 | 174,300 | 5,030 |
| 2025-02-06 | 4,890 | 5,000 | 4,875 | 4,990 | 99,100 | 4,990 |
| 2025-02-05 | 4,850 | 4,880 | 4,825 | 4,875 | 68,500 | 4,875 |
| 2025-02-04 | 4,910 | 4,970 | 4,860 | 4,885 | 116,000 | 4,885 |
| 2025-02-03 | 4,970 | 4,970 | 4,850 | 4,880 | 133,500 | 4,880 |
| 2025-01-31 | 5,000 | 5,010 | 4,930 | 4,980 | 74,700 | 4,980 |
| 2025-01-30 | 5,030 | 5,040 | 4,965 | 5,000 | 95,200 | 5,000 |
| 2025-01-29 | 5,030 | 5,050 | 4,990 | 5,010 | 103,700 | 5,010 |
| 2025-01-28 | 5,100 | 5,130 | 5,000 | 5,030 | 90,100 | 5,030 |
| 2025-01-27 | 5,040 | 5,070 | 5,000 | 5,050 | 91,600 | 5,050 |
| 2025-01-24 | 4,940 | 5,110 | 4,930 | 5,070 | 167,800 | 5,070 |
| 2025-01-23 | 4,860 | 5,050 | 4,850 | 4,940 | 261,700 | 4,940 |
| 2025-01-22 | 4,750 | 4,910 | 4,740 | 4,865 | 149,400 | 4,865 |
| 2025-01-21 | 4,665 | 4,695 | 4,640 | 4,680 | 64,600 | 4,680 |
| 2025-01-20 | 4,580 | 4,675 | 4,560 | 4,645 | 93,700 | 4,645 |
| 2025-01-17 | 4,590 | 4,590 | 4,520 | 4,580 | 50,400 | 4,580 |
| 2025-01-16 | 4,595 | 4,670 | 4,580 | 4,580 | 78,100 | 4,580 |
| 2025-01-15 | 4,660 | 4,675 | 4,515 | 4,580 | 142,600 | 4,580 |
| 2025-01-14 | 4,700 | 4,715 | 4,640 | 4,675 | 86,000 | 4,675 |
| 2025-01-10 | 4,660 | 4,725 | 4,660 | 4,725 | 39,800 | 4,725 |
| 2025-01-09 | 4,650 | 4,725 | 4,650 | 4,715 | 39,200 | 4,715 |
| 2025-01-08 | 4,745 | 4,770 | 4,645 | 4,665 | 83,700 | 4,665 |
| 2025-01-07 | 4,705 | 4,735 | 4,680 | 4,735 | 68,900 | 4,735 |
| 2025-01-06 | 4,705 | 4,705 | 4,640 | 4,660 | 58,600 | 4,660 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株