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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,932 | 3,040 | 2,932 | 3,015 | 45,100 | 3,015 |
| 2022-05-18 | 2,930 | 2,995 | 2,930 | 2,992 | 46,400 | 2,992 |
| 2022-05-17 | 2,920 | 2,994 | 2,880 | 2,930 | 64,200 | 2,930 |
| 2022-05-16 | 3,080 | 3,085 | 2,952 | 2,952 | 59,400 | 2,952 |
| 2022-05-13 | 3,055 | 3,075 | 3,015 | 3,050 | 49,500 | 3,050 |
| 2022-05-12 | 3,080 | 3,090 | 3,040 | 3,045 | 39,700 | 3,045 |
| 2022-05-11 | 3,130 | 3,145 | 3,060 | 3,090 | 30,200 | 3,090 |
| 2022-05-10 | 3,090 | 3,135 | 3,090 | 3,115 | 26,900 | 3,115 |
| 2022-05-09 | 3,175 | 3,180 | 3,085 | 3,115 | 34,400 | 3,115 |
| 2022-05-06 | 3,170 | 3,210 | 3,145 | 3,185 | 22,800 | 3,185 |
| 2022-05-02 | 3,060 | 3,190 | 3,050 | 3,175 | 60,300 | 3,175 |
| 2022-04-28 | 3,195 | 3,270 | 3,170 | 3,270 | 33,500 | 3,270 |
| 2022-04-27 | 3,150 | 3,175 | 3,110 | 3,135 | 60,300 | 3,135 |
| 2022-04-26 | 3,145 | 3,180 | 3,140 | 3,165 | 28,200 | 3,165 |
| 2022-04-25 | 3,160 | 3,190 | 3,135 | 3,140 | 29,600 | 3,140 |
| 2022-04-22 | 3,165 | 3,210 | 3,145 | 3,195 | 17,700 | 3,195 |
| 2022-04-21 | 3,210 | 3,215 | 3,175 | 3,190 | 17,800 | 3,190 |
| 2022-04-20 | 3,150 | 3,240 | 3,150 | 3,220 | 39,800 | 3,220 |
| 2022-04-19 | 3,135 | 3,175 | 3,130 | 3,170 | 22,700 | 3,170 |
| 2022-04-18 | 3,100 | 3,135 | 3,080 | 3,125 | 25,100 | 3,125 |
| 2022-04-15 | 3,120 | 3,120 | 3,075 | 3,100 | 17,200 | 3,100 |
| 2022-04-14 | 3,130 | 3,150 | 3,125 | 3,140 | 9,700 | 3,140 |
| 2022-04-13 | 3,095 | 3,130 | 3,080 | 3,130 | 35,600 | 3,130 |
| 2022-04-12 | 3,105 | 3,165 | 3,105 | 3,125 | 22,000 | 3,125 |
| 2022-04-11 | 3,170 | 3,185 | 3,140 | 3,175 | 29,400 | 3,175 |
| 2022-04-08 | 3,185 | 3,195 | 3,140 | 3,180 | 33,400 | 3,180 |
| 2022-04-07 | 3,095 | 3,175 | 3,075 | 3,160 | 64,300 | 3,160 |
| 2022-04-06 | 3,150 | 3,150 | 3,090 | 3,120 | 22,600 | 3,120 |
| 2022-04-05 | 3,150 | 3,160 | 3,125 | 3,150 | 20,600 | 3,150 |
| 2022-04-04 | 3,150 | 3,160 | 3,110 | 3,130 | 22,300 | 3,130 |
| 2022-04-01 | 3,140 | 3,175 | 3,105 | 3,150 | 19,500 | 3,150 |
| 2022-03-31 | 3,140 | 3,195 | 3,135 | 3,135 | 28,300 | 3,135 |
| 2022-03-30 | 3,200 | 3,200 | 3,110 | 3,155 | 41,100 | 3,155 |
| 2022-03-29 | 3,195 | 3,200 | 3,150 | 3,185 | 41,300 | 3,185 |
| 2022-03-28 | 3,155 | 3,220 | 3,135 | 3,205 | 34,300 | 3,205 |
| 2022-03-25 | 3,125 | 3,185 | 3,125 | 3,155 | 23,900 | 3,155 |
| 2022-03-24 | 3,130 | 3,170 | 3,100 | 3,125 | 31,200 | 3,125 |
| 2022-03-23 | 3,085 | 3,145 | 3,065 | 3,130 | 32,900 | 3,130 |
| 2022-03-22 | 3,010 | 3,075 | 3,010 | 3,045 | 46,600 | 3,045 |
| 2022-03-18 | 2,934 | 3,015 | 2,922 | 3,010 | 59,500 | 3,010 |
| 2022-03-17 | 2,900 | 2,930 | 2,880 | 2,915 | 67,800 | 2,915 |
| 2022-03-16 | 2,898 | 2,916 | 2,882 | 2,893 | 62,500 | 2,893 |
| 2022-03-15 | 2,869 | 2,899 | 2,853 | 2,880 | 34,900 | 2,880 |
| 2022-03-14 | 2,850 | 2,899 | 2,850 | 2,869 | 31,700 | 2,869 |
| 2022-03-11 | 2,884 | 2,909 | 2,860 | 2,883 | 46,600 | 2,883 |
| 2022-03-10 | 2,929 | 2,940 | 2,885 | 2,925 | 76,400 | 2,925 |
| 2022-03-09 | 2,840 | 2,881 | 2,825 | 2,861 | 55,600 | 2,861 |
| 2022-03-08 | 2,853 | 2,902 | 2,823 | 2,845 | 65,300 | 2,845 |
| 2022-03-07 | 2,900 | 2,907 | 2,853 | 2,896 | 63,300 | 2,896 |
| 2022-03-04 | 2,921 | 2,982 | 2,902 | 2,937 | 75,100 | 2,937 |
| 2022-03-03 | 2,924 | 2,945 | 2,900 | 2,925 | 71,700 | 2,925 |
| 2022-03-02 | 2,918 | 2,944 | 2,865 | 2,865 | 41,600 | 2,865 |
| 2022-03-01 | 2,900 | 2,968 | 2,892 | 2,942 | 144,400 | 2,942 |
| 2022-02-28 | 2,944 | 2,944 | 2,892 | 2,917 | 99,900 | 2,917 |
| 2022-02-25 | 2,900 | 2,910 | 2,878 | 2,900 | 92,600 | 2,900 |
| 2022-02-24 | 2,900 | 2,910 | 2,845 | 2,896 | 81,700 | 2,896 |
| 2022-02-22 | 2,955 | 2,955 | 2,884 | 2,884 | 59,500 | 2,884 |
| 2022-02-21 | 2,983 | 3,015 | 2,926 | 2,959 | 57,200 | 2,959 |
| 2022-02-18 | 2,965 | 3,005 | 2,935 | 2,984 | 79,800 | 2,984 |
| 2022-02-17 | 2,938 | 3,035 | 2,907 | 2,922 | 92,800 | 2,922 |
| 2022-02-16 | 2,912 | 2,943 | 2,888 | 2,888 | 69,800 | 2,888 |
| 2022-02-15 | 2,839 | 2,887 | 2,820 | 2,857 | 151,300 | 2,857 |
| 2022-02-14 | 2,756 | 2,857 | 2,750 | 2,834 | 275,600 | 2,834 |
| 2022-02-10 | 3,190 | 3,235 | 3,145 | 3,205 | 111,700 | 3,205 |
| 2022-02-09 | 3,200 | 3,200 | 3,115 | 3,170 | 62,400 | 3,170 |
| 2022-02-08 | 3,200 | 3,220 | 3,155 | 3,165 | 42,800 | 3,165 |
| 2022-02-07 | 3,095 | 3,220 | 3,095 | 3,140 | 70,300 | 3,140 |
| 2022-02-04 | 3,050 | 3,150 | 3,030 | 3,110 | 116,000 | 3,110 |
| 2022-02-03 | 2,916 | 3,080 | 2,906 | 3,030 | 165,800 | 3,030 |
| 2022-02-02 | 2,854 | 2,925 | 2,830 | 2,918 | 57,400 | 2,918 |
| 2022-02-01 | 2,854 | 2,866 | 2,820 | 2,839 | 45,800 | 2,839 |
| 2022-01-31 | 2,848 | 2,863 | 2,814 | 2,849 | 31,000 | 2,849 |
| 2022-01-28 | 2,853 | 2,854 | 2,818 | 2,842 | 24,500 | 2,842 |
| 2022-01-27 | 2,887 | 2,887 | 2,776 | 2,810 | 46,600 | 2,810 |
| 2022-01-26 | 2,892 | 2,900 | 2,850 | 2,873 | 27,900 | 2,873 |
| 2022-01-25 | 2,907 | 2,938 | 2,859 | 2,889 | 63,000 | 2,889 |
| 2022-01-24 | 2,759 | 2,915 | 2,759 | 2,907 | 95,700 | 2,907 |
| 2022-01-21 | 2,731 | 2,761 | 2,694 | 2,760 | 35,200 | 2,760 |
| 2022-01-20 | 2,750 | 2,779 | 2,731 | 2,731 | 17,800 | 2,731 |
| 2022-01-19 | 2,775 | 2,775 | 2,708 | 2,724 | 47,800 | 2,724 |
| 2022-01-18 | 2,870 | 2,870 | 2,811 | 2,820 | 15,200 | 2,820 |
| 2022-01-17 | 2,875 | 2,894 | 2,839 | 2,860 | 17,700 | 2,860 |
| 2022-01-14 | 2,887 | 2,887 | 2,842 | 2,878 | 19,300 | 2,878 |
| 2022-01-13 | 2,910 | 2,945 | 2,882 | 2,890 | 27,200 | 2,890 |
| 2022-01-12 | 2,845 | 2,926 | 2,845 | 2,910 | 37,200 | 2,910 |
| 2022-01-11 | 2,853 | 2,879 | 2,822 | 2,845 | 29,300 | 2,845 |
| 2022-01-07 | 2,871 | 2,883 | 2,839 | 2,853 | 15,900 | 2,853 |
| 2022-01-06 | 2,885 | 2,922 | 2,870 | 2,870 | 17,000 | 2,870 |
| 2022-01-05 | 2,930 | 2,958 | 2,876 | 2,900 | 27,300 | 2,900 |
| 2022-01-04 | 2,898 | 2,933 | 2,871 | 2,925 | 29,300 | 2,925 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
