4551 鳥居薬品(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,9322,9632,9262,94743,2002,947
2021-10-212,9362,9552,9322,95222,0002,952
2021-10-202,9502,9682,9432,94728,7002,947
2021-10-192,9312,9802,9312,96138,2002,961
2021-10-183,0353,0352,9462,95040,6002,950
2021-10-152,9913,0502,9853,03521,8003,035
2021-10-142,9523,0052,9502,99135,8002,991
2021-10-132,9712,9722,9502,95615,9002,956
2021-10-122,9712,9792,9462,96140,7002,961
2021-10-112,9562,9922,9472,99214,1002,992
2021-10-082,9852,9902,9522,96025,9002,960
2021-10-072,9922,9922,9302,95137,2002,951
2021-10-062,9272,9992,9212,99354,4002,993
2021-10-052,9102,9172,8702,88257,2002,882
2021-10-042,9012,9432,9012,94334,1002,943
2021-10-012,9252,9332,8952,90645,2002,906
2021-09-302,9202,9692,9142,94553,4002,945
2021-09-292,9792,9792,9312,93584,6002,935
2021-09-283,0153,0152,9632,99068,1002,990
2021-09-273,0553,0553,0053,02036,7003,020
2021-09-243,0753,0803,0253,05536,1003,055
2021-09-223,0303,0603,0103,02034,9003,020
2021-09-213,0303,0702,9853,05037,4003,050
2021-09-173,0353,0953,0203,08047,6003,080
2021-09-163,0103,0353,0003,03554,7003,035
2021-09-153,0253,0603,0153,03533,2003,035
2021-09-143,0603,0853,0503,08038,2003,080
2021-09-133,0303,0703,0153,06530,4003,065
2021-09-102,9813,0452,9743,04552,8003,045
2021-09-092,9903,0002,9682,99843,5002,998
2021-09-082,9802,9992,9642,99436,9002,994
2021-09-072,9703,0202,9702,98065,2002,980
2021-09-062,9492,9682,9282,95636,6002,956
2021-09-032,8852,9422,8802,91746,7002,917
2021-09-022,9292,9332,8752,88568,7002,885
2021-09-012,9282,9572,8912,94262,0002,942
2021-08-312,9002,9252,8892,91042,7002,910
2021-08-302,9182,9182,8872,90141,4002,901
2021-08-272,8592,8932,8562,89336,0002,893
2021-08-262,8752,8862,8552,85828,6002,858
2021-08-252,8662,8982,8272,86645,3002,866
2021-08-242,8602,8722,8352,85793,1002,857
2021-08-232,8202,8612,8182,84597,2002,845
2021-08-202,7932,8272,7892,80136,5002,801
2021-08-192,7092,8092,7012,793112,6002,793
2021-08-182,7472,7592,6912,70163,4002,701
2021-08-172,7322,7502,7102,71859,3002,718
2021-08-162,7572,7732,7182,72476,1002,724
2021-08-132,7152,7782,7072,76667,1002,766
2021-08-122,6742,7232,6582,70144,5002,701
2021-08-112,6602,6822,6352,67829,8002,678
2021-08-102,6002,6642,6002,65443,7002,654
2021-08-062,6212,6332,6002,60141,1002,601
2021-08-052,6202,6582,6202,63839,6002,638
2021-08-042,6372,6472,6072,61551,7002,615
2021-08-032,6502,6702,6172,63560,4002,635
2021-08-022,5382,7102,5302,653169,9002,653
2021-07-302,6222,6252,5002,538103,0002,538
2021-07-292,6292,6342,5672,616240,6002,616
2021-07-282,5692,6272,5682,62581,9002,625
2021-07-272,5752,6052,5502,58974,1002,589
2021-07-262,5602,5782,5452,55756,9002,557
2021-07-212,5002,5512,4862,51967,9002,519
2021-07-202,4762,4962,4612,49256,5002,492
2021-07-192,5022,5202,4872,50744,1002,507
2021-07-162,5182,5412,5122,51841,0002,518
2021-07-152,4962,5402,4952,52762,0002,527
2021-07-142,4952,4952,4582,47227,4002,472
2021-07-132,4502,4912,4242,48859,4002,488
2021-07-122,3982,4502,3982,44476,1002,444
2021-07-092,3682,3842,3222,38081,5002,380
2021-07-082,4402,4492,3972,39784,1002,397
2021-07-072,4212,4442,4032,40445,4002,404
2021-07-062,4432,4502,4252,43130,1002,431
2021-07-052,4592,4762,4372,43732,0002,437
2021-07-022,4702,4732,4472,44922,0002,449
2021-07-012,4352,4472,4112,44131,8002,441
2021-06-302,4532,4752,4142,43161,2002,431
2021-06-292,4672,4672,4182,45141,1002,451
2021-06-282,4672,5102,4292,47449,5002,474
2021-06-252,4352,4682,4252,45838,0002,458
2021-06-242,4332,4332,3952,41033,8002,410
2021-06-232,4342,4342,3982,41457,9002,414
2021-06-222,4262,4412,3812,43489,2002,434
2021-06-212,4282,4482,3492,37695,6002,376
2021-06-182,4992,5042,4442,45052,2002,450
2021-06-172,5102,5252,4742,48541,6002,485
2021-06-162,5392,5392,5002,51130,1002,511
2021-06-152,5502,5632,5282,54232,8002,542
2021-06-142,5702,5912,5342,54739,6002,547
2021-06-112,5492,5652,5162,55032,8002,550
2021-06-102,4982,5322,4942,52529,3002,525
2021-06-092,4812,5152,4722,49325,6002,493
2021-06-082,4742,4872,4662,47616,5002,476
2021-06-072,5502,5502,4572,46050,8002,460
2021-06-042,4542,6492,4402,52480,4002,524
2021-06-032,4402,4832,4382,45429,1002,454
2021-06-022,4412,4522,4202,43628,0002,436
2021-06-012,4242,4322,4042,43123,8002,431
2021-05-312,4602,4782,4152,43127,9002,431
2021-05-282,4402,4702,4242,46529,6002,465
2021-05-272,4682,4832,4132,42340,8002,423
2021-05-262,4702,4772,4332,45120,5002,451
2021-05-252,4992,4992,4812,48133,9002,481
2021-05-242,5012,5222,4772,50632,3002,506
2021-05-212,5352,5502,4972,52529,7002,525
2021-05-202,5252,5422,5212,52226,1002,522
2021-05-192,5312,5432,5012,51518,7002,515
2021-05-182,5512,5622,5272,55824,1002,558
2021-05-172,5552,5672,5182,55138,0002,551
2021-05-142,5002,5642,5002,53842,6002,538
2021-05-132,4402,4682,4012,44553,9002,445
2021-05-122,4942,5332,4482,45061,4002,450
2021-05-112,5772,5772,5052,51845,3002,518
2021-05-102,5682,6102,5682,57625,3002,576
2021-05-072,5522,6042,5522,57560,1002,575
2021-05-062,5022,5482,4832,51373,2002,513
2021-04-302,6662,6662,5692,578113,5002,578
2021-04-282,7472,7502,7112,71630,8002,716
2021-04-272,8062,8062,7422,75740,6002,757
2021-04-262,8122,8172,7932,80623,2002,806
2021-04-232,7972,8142,7812,81219,1002,812
2021-04-222,8052,8152,7802,81442,4002,814
2021-04-212,8202,8312,7872,80634,6002,806
2021-04-202,8622,9072,8522,86632,0002,866
2021-04-192,9092,9302,8682,88222,0002,882
2021-04-162,8532,9062,8492,90536,5002,905
2021-04-152,8402,8732,8402,85422,3002,854
2021-04-142,8662,8792,8122,83462,1002,834
2021-04-132,8612,9062,8582,88429,6002,884
2021-04-122,8982,9202,8652,87117,4002,871
2021-04-092,8762,9062,8532,88335,4002,883
2021-04-082,9062,9252,8862,88642,4002,886
2021-04-072,9032,9322,8972,91929,5002,919
2021-04-062,9352,9432,9032,92037,2002,920
2021-04-052,9302,9662,9302,93516,7002,935
2021-04-022,9622,9802,9282,95060,3002,950
2021-04-013,0003,0502,9752,98840,0002,988
2021-03-312,9753,0202,9213,00070,5003,000
2021-03-302,9873,0452,9703,02071,4003,020
2021-03-293,1103,1102,9312,969146,7002,969
2021-03-263,0703,1153,0403,10054,5003,100
2021-03-253,0203,0752,9853,05537,9003,055
2021-03-243,1003,1002,9632,99860,7002,998
2021-03-233,1503,1503,0603,08033,9003,080
2021-03-223,1003,1603,0903,15041,5003,150
2021-03-193,1403,1953,1153,15059,2003,150
2021-03-183,1203,1353,1053,13046,7003,130
2021-03-173,1403,1553,1003,12028,5003,120
2021-03-163,1403,2153,1353,21053,5003,210
2021-03-153,0703,1253,0703,12053,1003,120
2021-03-123,0853,0853,0153,03042,4003,030
2021-03-113,0403,1052,9883,10047,2003,100
2021-03-103,0253,0252,9652,98735,1002,987
2021-03-092,9923,0102,9693,00025,5003,000
2021-03-082,9572,9822,9462,97236,1002,972
2021-03-052,9262,9532,8722,94447,7002,944
2021-03-042,9602,9602,8802,91633,0002,916
2021-03-033,0003,0152,9492,96032,6002,960
2021-03-023,0153,0302,9853,00548,2003,005
2021-03-012,9973,0602,9973,03026,9003,030
2021-02-263,1053,1052,9972,99758,0002,997
2021-02-253,1203,1603,0903,09547,5003,095
2021-02-243,0103,1302,9973,08081,3003,080
2021-02-223,0003,0302,9763,00543,2003,005
2021-02-192,9813,0102,9813,01039,9003,010
2021-02-183,0403,0402,9763,00047,5003,000
2021-02-173,0103,0603,0103,05516,6003,055
2021-02-163,0303,0402,9983,03033,0003,030
2021-02-153,0503,0553,0253,05023,6003,050
2021-02-123,0403,0603,0203,03539,7003,035
2021-02-103,1053,1153,0453,06551,8003,065
2021-02-093,1753,1753,0853,13082,1003,130
2021-02-083,1553,1853,1303,17527,7003,175
2021-02-053,1853,2003,0603,14056,8003,140
2021-02-043,1953,2553,1953,21522,5003,215
2021-02-033,2103,2203,1853,19021,9003,190
2021-02-023,2403,2803,2053,22532,1003,225
2021-02-013,2303,3053,2303,25534,2003,255
2021-01-293,2753,3203,2253,22531,8003,225
2021-01-283,2353,2853,2153,27526,8003,275
2021-01-273,2153,2903,2103,27520,1003,275
2021-01-263,2403,2403,1903,19020,6003,190
2021-01-253,2603,2803,2453,27023,3003,270
2021-01-223,1953,2003,1703,17525,4003,175
2021-01-213,2103,2453,2103,22514,9003,225
2021-01-203,2003,2303,1853,21513,8003,215
2021-01-193,3003,3003,2103,21021,3003,210
2021-01-183,3603,3603,2853,29514,0003,295
2021-01-153,3003,3703,2853,33038,9003,330
2021-01-143,2253,2803,2103,28022,3003,280
2021-01-133,1803,2453,1653,22534,4003,225
2021-01-123,2003,2053,1203,17044,2003,170
2021-01-083,2053,2803,1553,27037,5003,270
2021-01-073,2553,2853,2003,20528,0003,205
2021-01-063,2253,2353,2003,23022,6003,230
2021-01-053,2253,2353,2003,22015,5003,220
2021-01-043,2303,2403,1403,22526,5003,225

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