4551 鳥居薬品(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,675 | 3,705 | 3,650 | 3,660 | 19,200 | 3,660 |
| 2024-07-25 | 3,665 | 3,720 | 3,665 | 3,675 | 23,400 | 3,675 |
| 2024-07-24 | 3,730 | 3,730 | 3,680 | 3,695 | 15,800 | 3,695 |
| 2024-07-23 | 3,700 | 3,735 | 3,675 | 3,720 | 11,900 | 3,720 |
| 2024-07-22 | 3,715 | 3,720 | 3,665 | 3,675 | 15,000 | 3,675 |
| 2024-07-19 | 3,700 | 3,740 | 3,690 | 3,730 | 22,200 | 3,730 |
| 2024-07-18 | 3,720 | 3,795 | 3,705 | 3,750 | 19,500 | 3,750 |
| 2024-07-17 | 3,775 | 3,775 | 3,730 | 3,750 | 18,200 | 3,750 |
| 2024-07-16 | 3,790 | 3,820 | 3,730 | 3,755 | 22,500 | 3,755 |
| 2024-07-12 | 3,705 | 3,835 | 3,705 | 3,815 | 38,900 | 3,815 |
| 2024-07-11 | 3,735 | 3,755 | 3,695 | 3,730 | 50,800 | 3,730 |
| 2024-07-10 | 3,725 | 3,770 | 3,705 | 3,735 | 29,300 | 3,735 |
| 2024-07-09 | 3,760 | 3,805 | 3,725 | 3,725 | 27,600 | 3,725 |
| 2024-07-08 | 3,735 | 3,765 | 3,685 | 3,760 | 48,400 | 3,760 |
| 2024-07-05 | 3,750 | 3,750 | 3,710 | 3,735 | 11,500 | 3,735 |
| 2024-07-04 | 3,700 | 3,750 | 3,690 | 3,750 | 18,900 | 3,750 |
| 2024-07-03 | 3,665 | 3,740 | 3,665 | 3,710 | 37,700 | 3,710 |
| 2024-07-02 | 3,680 | 3,705 | 3,665 | 3,670 | 16,400 | 3,670 |
| 2024-07-01 | 3,675 | 3,705 | 3,660 | 3,690 | 15,500 | 3,690 |
| 2024-06-28 | 3,700 | 3,705 | 3,660 | 3,675 | 19,100 | 3,675 |
| 2024-06-27 | 3,700 | 3,700 | 3,660 | 3,700 | 41,600 | 3,700 |
| 2024-06-26 | 3,745 | 3,770 | 3,720 | 3,750 | 75,800 | 3,750 |
| 2024-06-25 | 3,710 | 3,775 | 3,700 | 3,720 | 30,400 | 3,720 |
| 2024-06-24 | 3,730 | 3,740 | 3,685 | 3,700 | 20,900 | 3,700 |
| 2024-06-21 | 3,660 | 3,725 | 3,635 | 3,715 | 71,100 | 3,715 |
| 2024-06-20 | 3,635 | 3,705 | 3,635 | 3,660 | 47,900 | 3,660 |
| 2024-06-19 | 3,580 | 3,660 | 3,575 | 3,660 | 35,900 | 3,660 |
| 2024-06-18 | 3,580 | 3,590 | 3,545 | 3,545 | 9,800 | 3,545 |
| 2024-06-17 | 3,580 | 3,615 | 3,530 | 3,580 | 25,900 | 3,580 |
| 2024-06-14 | 3,600 | 3,665 | 3,580 | 3,620 | 50,800 | 3,620 |
| 2024-06-13 | 3,645 | 3,685 | 3,610 | 3,615 | 26,000 | 3,615 |
| 2024-06-12 | 3,680 | 3,700 | 3,645 | 3,650 | 13,200 | 3,650 |
| 2024-06-11 | 3,730 | 3,730 | 3,675 | 3,680 | 22,800 | 3,680 |
| 2024-06-10 | 3,720 | 3,750 | 3,700 | 3,730 | 18,100 | 3,730 |
| 2024-06-07 | 3,685 | 3,705 | 3,665 | 3,700 | 13,300 | 3,700 |
| 2024-06-06 | 3,750 | 3,750 | 3,695 | 3,695 | 11,200 | 3,695 |
| 2024-06-05 | 3,800 | 3,830 | 3,745 | 3,765 | 17,400 | 3,765 |
| 2024-06-04 | 3,820 | 3,830 | 3,760 | 3,800 | 16,600 | 3,800 |
| 2024-06-03 | 3,805 | 3,855 | 3,785 | 3,805 | 14,500 | 3,805 |
| 2024-05-31 | 3,730 | 3,805 | 3,730 | 3,785 | 35,300 | 3,785 |
| 2024-05-30 | 3,650 | 3,755 | 3,640 | 3,710 | 28,500 | 3,710 |
| 2024-05-29 | 3,700 | 3,720 | 3,645 | 3,665 | 18,800 | 3,665 |
| 2024-05-28 | 3,745 | 3,755 | 3,695 | 3,695 | 16,900 | 3,695 |
| 2024-05-27 | 3,730 | 3,745 | 3,710 | 3,745 | 18,900 | 3,745 |
| 2024-05-24 | 3,780 | 3,780 | 3,725 | 3,740 | 15,600 | 3,740 |
| 2024-05-23 | 3,730 | 3,800 | 3,725 | 3,785 | 17,300 | 3,785 |
| 2024-05-22 | 3,800 | 3,800 | 3,740 | 3,740 | 16,900 | 3,740 |
| 2024-05-21 | 3,850 | 3,870 | 3,770 | 3,785 | 31,500 | 3,785 |
| 2024-05-20 | 3,880 | 3,905 | 3,840 | 3,850 | 30,500 | 3,850 |
| 2024-05-17 | 3,890 | 3,905 | 3,865 | 3,895 | 20,500 | 3,895 |
| 2024-05-16 | 3,910 | 3,925 | 3,850 | 3,890 | 15,600 | 3,890 |
| 2024-05-15 | 3,970 | 3,990 | 3,885 | 3,905 | 14,000 | 3,905 |
| 2024-05-14 | 3,970 | 4,000 | 3,920 | 3,930 | 18,500 | 3,930 |
| 2024-05-13 | 4,015 | 4,015 | 3,945 | 3,955 | 10,100 | 3,955 |
| 2024-05-10 | 4,035 | 4,080 | 4,010 | 4,015 | 19,400 | 4,015 |
| 2024-05-09 | 3,975 | 4,035 | 3,970 | 4,035 | 8,200 | 4,035 |
| 2024-05-08 | 3,950 | 4,010 | 3,950 | 3,975 | 22,900 | 3,975 |
| 2024-05-07 | 4,015 | 4,015 | 3,930 | 3,985 | 25,800 | 3,985 |
| 2024-05-02 | 3,995 | 4,035 | 3,960 | 3,960 | 20,600 | 3,960 |
| 2024-05-01 | 3,945 | 4,015 | 3,935 | 3,975 | 23,000 | 3,975 |
| 2024-04-30 | 3,850 | 4,005 | 3,785 | 3,945 | 82,400 | 3,945 |
| 2024-04-26 | 3,790 | 3,880 | 3,760 | 3,855 | 48,200 | 3,855 |
| 2024-04-25 | 3,785 | 3,830 | 3,765 | 3,790 | 39,500 | 3,790 |
| 2024-04-24 | 3,820 | 3,820 | 3,730 | 3,760 | 18,900 | 3,760 |
| 2024-04-23 | 3,800 | 3,805 | 3,755 | 3,780 | 14,900 | 3,780 |
| 2024-04-22 | 3,745 | 3,780 | 3,705 | 3,765 | 20,100 | 3,765 |
| 2024-04-19 | 3,765 | 3,765 | 3,645 | 3,690 | 22,300 | 3,690 |
| 2024-04-18 | 3,695 | 3,790 | 3,650 | 3,775 | 44,900 | 3,775 |
| 2024-04-17 | 3,780 | 3,780 | 3,655 | 3,665 | 40,000 | 3,665 |
| 2024-04-16 | 3,860 | 3,875 | 3,785 | 3,790 | 26,500 | 3,790 |
| 2024-04-15 | 3,910 | 3,935 | 3,870 | 3,895 | 26,400 | 3,895 |
| 2024-04-12 | 3,975 | 3,990 | 3,950 | 3,950 | 15,600 | 3,950 |
| 2024-04-11 | 3,990 | 4,000 | 3,935 | 3,975 | 32,500 | 3,975 |
| 2024-04-10 | 4,010 | 4,040 | 4,010 | 4,030 | 5,200 | 4,030 |
| 2024-04-09 | 4,065 | 4,065 | 3,995 | 4,010 | 18,700 | 4,010 |
| 2024-04-08 | 4,070 | 4,075 | 4,010 | 4,050 | 14,800 | 4,050 |
| 2024-04-05 | 4,000 | 4,050 | 3,990 | 4,030 | 17,900 | 4,030 |
| 2024-04-04 | 4,070 | 4,080 | 4,005 | 4,025 | 34,100 | 4,025 |
| 2024-04-03 | 4,045 | 4,130 | 4,030 | 4,110 | 57,600 | 4,110 |
| 2024-04-02 | 4,140 | 4,140 | 4,020 | 4,065 | 41,100 | 4,065 |
| 2024-04-01 | 4,140 | 4,160 | 4,090 | 4,110 | 28,000 | 4,110 |
| 2024-03-29 | 4,115 | 4,115 | 4,060 | 4,095 | 16,400 | 4,095 |
| 2024-03-28 | 4,125 | 4,175 | 4,080 | 4,115 | 20,600 | 4,115 |
| 2024-03-27 | 4,050 | 4,155 | 4,050 | 4,135 | 35,700 | 4,135 |
| 2024-03-26 | 3,990 | 4,035 | 3,990 | 4,000 | 13,700 | 4,000 |
| 2024-03-25 | 3,990 | 4,040 | 3,950 | 4,010 | 38,700 | 4,010 |
| 2024-03-22 | 4,075 | 4,075 | 3,995 | 4,010 | 44,100 | 4,010 |
| 2024-03-21 | 4,140 | 4,170 | 4,070 | 4,080 | 29,700 | 4,080 |
| 2024-03-19 | 4,210 | 4,210 | 4,100 | 4,135 | 21,300 | 4,135 |
| 2024-03-18 | 4,235 | 4,285 | 4,210 | 4,210 | 21,800 | 4,210 |
| 2024-03-15 | 4,245 | 4,270 | 4,215 | 4,230 | 16,300 | 4,230 |
| 2024-03-14 | 4,295 | 4,295 | 4,195 | 4,260 | 16,400 | 4,260 |
| 2024-03-13 | 4,285 | 4,290 | 4,215 | 4,265 | 11,300 | 4,265 |
| 2024-03-12 | 4,315 | 4,315 | 4,205 | 4,280 | 21,500 | 4,280 |
| 2024-03-11 | 4,300 | 4,315 | 4,255 | 4,315 | 21,100 | 4,315 |
| 2024-03-08 | 4,220 | 4,370 | 4,220 | 4,320 | 39,300 | 4,320 |
| 2024-03-07 | 4,290 | 4,310 | 4,235 | 4,265 | 17,500 | 4,265 |
| 2024-03-06 | 4,225 | 4,300 | 4,215 | 4,275 | 30,500 | 4,275 |
| 2024-03-05 | 4,160 | 4,195 | 4,080 | 4,180 | 22,800 | 4,180 |
| 2024-03-04 | 4,210 | 4,260 | 4,170 | 4,180 | 28,600 | 4,180 |
| 2024-03-01 | 4,300 | 4,305 | 4,180 | 4,195 | 40,500 | 4,195 |
| 2024-02-29 | 4,220 | 4,285 | 4,205 | 4,260 | 36,200 | 4,260 |
| 2024-02-28 | 4,300 | 4,330 | 4,200 | 4,200 | 60,300 | 4,200 |
| 2024-02-27 | 4,150 | 4,215 | 4,135 | 4,205 | 37,000 | 4,205 |
| 2024-02-26 | 4,050 | 4,130 | 4,050 | 4,115 | 34,400 | 4,115 |
| 2024-02-22 | 4,030 | 4,050 | 4,005 | 4,020 | 22,900 | 4,020 |
| 2024-02-21 | 4,040 | 4,085 | 3,995 | 4,030 | 31,600 | 4,030 |
| 2024-02-20 | 4,040 | 4,070 | 4,025 | 4,040 | 20,900 | 4,040 |
| 2024-02-19 | 4,025 | 4,040 | 3,955 | 4,030 | 37,400 | 4,030 |
| 2024-02-16 | 3,965 | 4,090 | 3,945 | 4,070 | 76,100 | 4,070 |
| 2024-02-15 | 3,895 | 3,900 | 3,850 | 3,900 | 34,300 | 3,900 |
| 2024-02-14 | 3,915 | 3,950 | 3,855 | 3,895 | 82,200 | 3,895 |
| 2024-02-13 | 3,820 | 3,980 | 3,780 | 3,975 | 134,900 | 3,975 |
| 2024-02-09 | 3,660 | 3,675 | 3,615 | 3,615 | 27,400 | 3,615 |
| 2024-02-08 | 3,660 | 3,690 | 3,620 | 3,660 | 28,800 | 3,660 |
| 2024-02-07 | 3,670 | 3,710 | 3,655 | 3,675 | 17,900 | 3,675 |
| 2024-02-06 | 3,700 | 3,725 | 3,670 | 3,670 | 30,200 | 3,670 |
| 2024-02-05 | 3,730 | 3,745 | 3,680 | 3,700 | 31,600 | 3,700 |
| 2024-02-02 | 3,750 | 3,755 | 3,695 | 3,730 | 29,600 | 3,730 |
| 2024-02-01 | 3,720 | 3,770 | 3,715 | 3,750 | 25,300 | 3,750 |
| 2024-01-31 | 3,700 | 3,765 | 3,685 | 3,765 | 35,100 | 3,765 |
| 2024-01-30 | 3,820 | 3,830 | 3,725 | 3,725 | 21,700 | 3,725 |
| 2024-01-29 | 3,800 | 3,820 | 3,775 | 3,780 | 21,000 | 3,780 |
| 2024-01-26 | 3,805 | 3,805 | 3,760 | 3,780 | 18,600 | 3,780 |
| 2024-01-25 | 3,760 | 3,800 | 3,760 | 3,800 | 32,900 | 3,800 |
| 2024-01-24 | 3,810 | 3,835 | 3,750 | 3,760 | 17,000 | 3,760 |
| 2024-01-23 | 3,750 | 3,825 | 3,750 | 3,800 | 29,600 | 3,800 |
| 2024-01-22 | 3,775 | 3,780 | 3,740 | 3,745 | 14,400 | 3,745 |
| 2024-01-19 | 3,690 | 3,750 | 3,690 | 3,750 | 17,100 | 3,750 |
| 2024-01-18 | 3,685 | 3,715 | 3,670 | 3,685 | 12,100 | 3,685 |
| 2024-01-17 | 3,705 | 3,750 | 3,685 | 3,685 | 13,000 | 3,685 |
| 2024-01-16 | 3,740 | 3,755 | 3,705 | 3,705 | 13,200 | 3,705 |
| 2024-01-15 | 3,725 | 3,785 | 3,700 | 3,770 | 17,700 | 3,770 |
| 2024-01-12 | 3,675 | 3,750 | 3,670 | 3,710 | 33,700 | 3,710 |
| 2024-01-11 | 3,675 | 3,700 | 3,650 | 3,660 | 47,500 | 3,660 |
| 2024-01-10 | 3,685 | 3,710 | 3,660 | 3,685 | 26,400 | 3,685 |
| 2024-01-09 | 3,680 | 3,695 | 3,655 | 3,675 | 30,100 | 3,675 |
| 2024-01-05 | 3,645 | 3,685 | 3,645 | 3,650 | 34,400 | 3,650 |
| 2024-01-04 | 3,565 | 3,640 | 3,540 | 3,640 | 28,200 | 3,640 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
