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
2022-11-282,9522,9582,9222,92211,3002,922
2022-11-252,9742,9932,9582,96626,5002,966
2022-11-242,9913,0002,9702,97727,7002,977
2022-11-222,9602,9952,9602,99046,7002,990
2022-11-212,9312,9652,9212,95027,0002,950
2022-11-182,9152,9452,9152,93127,5002,931
2022-11-172,8752,9292,8752,90815,2002,908
2022-11-162,8982,9022,8712,89523,1002,895
2022-11-152,8962,9242,8962,90220,3002,902
2022-11-142,8902,9002,8812,89613,1002,896
2022-11-112,9292,9292,8862,91218,8002,912
2022-11-102,9072,9072,8732,88120,3002,881
2022-11-092,9002,9142,8882,90120,6002,901
2022-11-082,8942,9292,8842,90422,0002,904
2022-11-072,9012,9232,8752,90514,3002,905
2022-11-042,9192,9192,8802,89832,6002,898
2022-11-022,9612,9862,9212,96031,5002,960
2022-11-013,0003,0002,8502,93149,0002,931
2022-10-313,0203,0553,0003,02054,2003,020
2022-10-282,9793,0102,9612,97192,9002,971
2022-10-273,0103,0202,9933,02025,8003,020
2022-10-262,9503,0152,9503,00038,7003,000
2022-10-252,9572,9622,9312,93731,9002,937
2022-10-242,9722,9882,9212,92139,0002,921
2022-10-212,9492,9532,9272,93817,9002,938
2022-10-202,9352,9732,9352,94918,1002,949
2022-10-192,9753,0052,9662,97326,0002,973
2022-10-182,9762,9792,9482,96328,1002,963
2022-10-172,9162,9422,9162,92615,6002,926
2022-10-142,9592,9772,9412,95936,1002,959
2022-10-132,9402,9442,9152,92821,1002,928
2022-10-122,9402,9732,9252,95039,4002,950
2022-10-112,9232,9632,9192,94731,2002,947
2022-10-072,9172,9602,9152,95527,7002,955
2022-10-062,9202,9682,9202,96038,2002,960
2022-10-052,9462,9462,9202,92025,6002,920
2022-10-042,9032,9372,9032,92534,3002,925
2022-10-032,8342,8952,8152,89444,0002,894
2022-09-302,8952,9142,8792,88451,9002,884
2022-09-292,8062,8592,8062,85744,5002,857
2022-09-282,7002,7512,6912,74656,4002,746
2022-09-272,7432,7582,7122,71630,3002,716
2022-09-262,7282,7552,7262,73230,6002,732
2022-09-222,7552,7752,7352,76143,3002,761
2022-09-212,7852,8042,7512,79843,2002,798
2022-09-202,7972,8792,7972,81166,4002,811
2022-09-162,7812,7992,7602,79742,7002,797
2022-09-152,8402,8422,7942,80842,5002,808
2022-09-142,8582,8712,8342,83438,3002,834
2022-09-132,8652,8952,8652,89330,1002,893
2022-09-122,9142,9162,8572,86130,6002,861
2022-09-092,8472,9132,8472,90545,9002,905
2022-09-082,8102,8772,8102,83478,3002,834
2022-09-072,8772,8772,8022,80334,6002,803
2022-09-062,9042,9222,8562,87659,6002,876
2022-09-052,9152,9332,9062,90631,7002,906
2022-09-022,9912,9912,9222,93561,6002,935
2022-09-012,9802,9962,9632,97961,4002,979
2022-08-312,9423,0002,9423,00031,3003,000
2022-08-302,9602,9812,9552,98131,9002,981
2022-08-292,9612,9762,9532,96032,8002,960
2022-08-262,9933,0002,9852,98714,9002,987
2022-08-253,0053,0152,9932,99320,5002,993
2022-08-243,0003,0102,9672,99851,7002,998
2022-08-233,0503,0503,0053,00520,1003,005
2022-08-223,0653,0853,0503,08023,7003,080
2022-08-193,0853,1003,0553,07019,3003,070
2022-08-183,1003,1053,0603,06022,6003,060
2022-08-173,1103,1303,0953,11519,6003,115
2022-08-163,0853,1053,0653,09517,9003,095
2022-08-153,0953,1103,0603,08528,4003,085
2022-08-123,0753,1303,0653,09539,7003,095
2022-08-103,0603,0603,0253,05018,1003,050
2022-08-093,0853,1053,0503,07031,1003,070
2022-08-083,0703,0803,0403,07542,4003,075
2022-08-053,0453,0853,0353,08041,8003,080
2022-08-043,0403,0502,9942,99832,0002,998
2022-08-033,1103,1103,0353,04039,8003,040
2022-08-023,1653,1903,0453,05573,7003,055
2022-08-013,2303,2453,1403,15099,1003,150
2022-07-293,3703,3953,2653,29086,1003,290
2022-07-283,3003,3503,2553,350237,4003,350
2022-07-273,3003,3003,2553,26535,8003,265
2022-07-263,2953,3053,2803,28032,8003,280
2022-07-253,3203,3303,2853,28532,0003,285
2022-07-223,3503,3603,3303,33025,2003,330
2022-07-213,3103,3753,3103,36538,9003,365
2022-07-203,3553,3853,3353,37058,9003,370
2022-07-193,3003,3103,2403,30062,0003,300
2022-07-153,3703,3703,2903,30040,7003,300
2022-07-143,3403,3603,3153,35048,3003,350
2022-07-133,3653,3953,3453,36561,6003,365
2022-07-123,3903,4203,3753,41034,8003,410
2022-07-113,3303,4103,3303,40586,5003,405
2022-07-083,2653,3203,2153,27590,1003,275
2022-07-073,3053,3403,2803,29064,8003,290
2022-07-063,2253,2753,2203,27552,8003,275
2022-07-053,2003,2253,1753,22533,1003,225
2022-07-043,2303,2703,1953,20049,7003,200
2022-07-013,2303,2503,1503,16057,1003,160
2022-06-303,2603,2903,1903,21090,6003,210
2022-06-293,2603,2653,2253,26568,7003,265
2022-06-283,2403,3103,1953,30590,5003,305
2022-06-273,2203,2703,2053,24578,8003,245
2022-06-243,1403,2103,1253,21082,1003,210
2022-06-233,0453,1603,0453,14596,2003,145
2022-06-222,9703,0302,9703,00036,7003,000
2022-06-212,9452,9832,9312,96351,8002,963
2022-06-202,8422,9302,8422,92340,1002,923
2022-06-172,8522,9122,8352,89296,2002,892
2022-06-162,8542,9282,8542,91454,0002,914
2022-06-152,8942,8942,8542,85432,6002,854
2022-06-142,9082,9202,8762,89446,6002,894
2022-06-132,9292,9492,9182,93221,4002,932
2022-06-102,9742,9742,9362,94442,5002,944
2022-06-093,0003,0202,9732,97831,0002,978
2022-06-082,9423,0052,9303,00042,9003,000
2022-06-072,9812,9922,9462,95025,8002,950
2022-06-062,9803,0102,9762,99019,8002,990
2022-06-032,9913,0202,9732,99330,9002,993
2022-06-023,0203,0202,9952,99721,8002,997
2022-06-013,0203,0753,0203,03031,9003,030
2022-05-313,0453,0653,0103,02072,6003,020
2022-05-302,9823,0452,9793,02071,6003,020
2022-05-272,9592,9982,9592,97639,4002,976
2022-05-262,9823,0052,9682,97930,8002,979
2022-05-253,0403,0653,0203,03033,8003,030
2022-05-243,0153,1103,0153,05050,1003,050
2022-05-233,0003,0602,9893,02532,3003,025
2022-05-202,9993,0402,9953,02518,9003,025
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