4551 鳥居薬品(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,165 | 3,190 | 3,165 | 3,180 | 27,100 | 3,180 |
| 2023-03-30 | 3,170 | 3,180 | 3,135 | 3,145 | 23,600 | 3,145 |
| 2023-03-29 | 3,130 | 3,160 | 3,125 | 3,155 | 39,800 | 3,155 |
| 2023-03-28 | 3,070 | 3,125 | 3,070 | 3,100 | 36,000 | 3,100 |
| 2023-03-27 | 3,070 | 3,085 | 3,055 | 3,070 | 12,000 | 3,070 |
| 2023-03-24 | 3,015 | 3,065 | 3,015 | 3,060 | 14,800 | 3,060 |
| 2023-03-23 | 3,075 | 3,075 | 3,030 | 3,055 | 24,200 | 3,055 |
| 2023-03-22 | 3,105 | 3,135 | 3,070 | 3,080 | 27,600 | 3,080 |
| 2023-03-20 | 3,135 | 3,135 | 3,065 | 3,075 | 24,800 | 3,075 |
| 2023-03-17 | 3,145 | 3,185 | 3,145 | 3,155 | 16,700 | 3,155 |
| 2023-03-16 | 3,170 | 3,190 | 3,140 | 3,150 | 25,600 | 3,150 |
| 2023-03-15 | 3,210 | 3,230 | 3,180 | 3,205 | 30,100 | 3,205 |
| 2023-03-14 | 3,185 | 3,245 | 3,160 | 3,200 | 28,700 | 3,200 |
| 2023-03-13 | 3,290 | 3,290 | 3,205 | 3,230 | 25,900 | 3,230 |
| 2023-03-10 | 3,215 | 3,330 | 3,215 | 3,290 | 43,100 | 3,290 |
| 2023-03-09 | 3,260 | 3,295 | 3,245 | 3,275 | 23,200 | 3,275 |
| 2023-03-08 | 3,210 | 3,255 | 3,190 | 3,235 | 17,900 | 3,235 |
| 2023-03-07 | 3,250 | 3,280 | 3,195 | 3,210 | 25,500 | 3,210 |
| 2023-03-06 | 3,225 | 3,285 | 3,200 | 3,235 | 43,400 | 3,235 |
| 2023-03-03 | 3,135 | 3,195 | 3,135 | 3,185 | 22,800 | 3,185 |
| 2023-03-02 | 3,140 | 3,155 | 3,130 | 3,145 | 11,700 | 3,145 |
| 2023-03-01 | 3,105 | 3,140 | 3,100 | 3,105 | 21,100 | 3,105 |
| 2023-02-28 | 3,105 | 3,155 | 3,090 | 3,140 | 60,100 | 3,140 |
| 2023-02-27 | 3,120 | 3,140 | 3,100 | 3,125 | 10,200 | 3,125 |
| 2023-02-24 | 3,185 | 3,185 | 3,130 | 3,145 | 29,700 | 3,145 |
| 2023-02-22 | 3,265 | 3,265 | 3,180 | 3,200 | 24,300 | 3,200 |
| 2023-02-21 | 3,275 | 3,285 | 3,255 | 3,265 | 12,400 | 3,265 |
| 2023-02-20 | 3,230 | 3,265 | 3,230 | 3,255 | 17,800 | 3,255 |
| 2023-02-17 | 3,235 | 3,240 | 3,205 | 3,230 | 15,200 | 3,230 |
| 2023-02-16 | 3,225 | 3,245 | 3,210 | 3,240 | 19,000 | 3,240 |
| 2023-02-15 | 3,210 | 3,225 | 3,185 | 3,210 | 29,500 | 3,210 |
| 2023-02-14 | 3,190 | 3,215 | 3,140 | 3,210 | 29,400 | 3,210 |
| 2023-02-13 | 3,160 | 3,185 | 3,095 | 3,165 | 48,300 | 3,165 |
| 2023-02-10 | 3,205 | 3,210 | 3,160 | 3,160 | 22,100 | 3,160 |
| 2023-02-09 | 3,175 | 3,225 | 3,175 | 3,210 | 19,400 | 3,210 |
| 2023-02-08 | 3,140 | 3,185 | 3,135 | 3,175 | 27,300 | 3,175 |
| 2023-02-07 | 3,150 | 3,185 | 3,135 | 3,150 | 36,100 | 3,150 |
| 2023-02-06 | 3,090 | 3,140 | 3,065 | 3,130 | 29,800 | 3,130 |
| 2023-02-03 | 3,080 | 3,120 | 3,065 | 3,100 | 35,900 | 3,100 |
| 2023-02-02 | 3,100 | 3,135 | 3,050 | 3,120 | 34,600 | 3,120 |
| 2023-02-01 | 3,105 | 3,105 | 3,035 | 3,060 | 23,900 | 3,060 |
| 2023-01-31 | 3,055 | 3,125 | 3,055 | 3,105 | 30,500 | 3,105 |
| 2023-01-30 | 3,005 | 3,050 | 2,990 | 3,040 | 20,300 | 3,040 |
| 2023-01-27 | 3,055 | 3,070 | 3,005 | 3,005 | 20,900 | 3,005 |
| 2023-01-26 | 3,090 | 3,090 | 3,035 | 3,050 | 14,800 | 3,050 |
| 2023-01-25 | 3,080 | 3,095 | 3,035 | 3,080 | 22,400 | 3,080 |
| 2023-01-24 | 3,190 | 3,215 | 3,065 | 3,080 | 65,400 | 3,080 |
| 2023-01-23 | 3,015 | 3,210 | 3,015 | 3,190 | 166,900 | 3,190 |
| 2023-01-20 | 2,947 | 2,999 | 2,947 | 2,977 | 28,200 | 2,977 |
| 2023-01-19 | 2,960 | 2,960 | 2,935 | 2,947 | 17,900 | 2,947 |
| 2023-01-18 | 2,924 | 2,965 | 2,924 | 2,951 | 29,300 | 2,951 |
| 2023-01-17 | 2,903 | 2,926 | 2,895 | 2,916 | 35,100 | 2,916 |
| 2023-01-16 | 2,866 | 2,937 | 2,866 | 2,909 | 13,600 | 2,909 |
| 2023-01-13 | 2,896 | 2,908 | 2,880 | 2,891 | 20,600 | 2,891 |
| 2023-01-12 | 2,892 | 2,915 | 2,883 | 2,897 | 12,600 | 2,897 |
| 2023-01-11 | 2,878 | 2,895 | 2,876 | 2,879 | 17,700 | 2,879 |
| 2023-01-10 | 2,855 | 2,874 | 2,845 | 2,865 | 18,000 | 2,865 |
| 2023-01-06 | 2,835 | 2,859 | 2,813 | 2,852 | 34,600 | 2,852 |
| 2023-01-05 | 2,900 | 2,950 | 2,834 | 2,850 | 33,100 | 2,850 |
| 2023-01-04 | 2,900 | 2,913 | 2,874 | 2,898 | 37,200 | 2,898 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
