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
2023-03-313,1653,1903,1653,18027,1003,180
2023-03-303,1703,1803,1353,14523,6003,145
2023-03-293,1303,1603,1253,15539,8003,155
2023-03-283,0703,1253,0703,10036,0003,100
2023-03-273,0703,0853,0553,07012,0003,070
2023-03-243,0153,0653,0153,06014,8003,060
2023-03-233,0753,0753,0303,05524,2003,055
2023-03-223,1053,1353,0703,08027,6003,080
2023-03-203,1353,1353,0653,07524,8003,075
2023-03-173,1453,1853,1453,15516,7003,155
2023-03-163,1703,1903,1403,15025,6003,150
2023-03-153,2103,2303,1803,20530,1003,205
2023-03-143,1853,2453,1603,20028,7003,200
2023-03-133,2903,2903,2053,23025,9003,230
2023-03-103,2153,3303,2153,29043,1003,290
2023-03-093,2603,2953,2453,27523,2003,275
2023-03-083,2103,2553,1903,23517,9003,235
2023-03-073,2503,2803,1953,21025,5003,210
2023-03-063,2253,2853,2003,23543,4003,235
2023-03-033,1353,1953,1353,18522,8003,185
2023-03-023,1403,1553,1303,14511,7003,145
2023-03-013,1053,1403,1003,10521,1003,105
2023-02-283,1053,1553,0903,14060,1003,140
2023-02-273,1203,1403,1003,12510,2003,125
2023-02-243,1853,1853,1303,14529,7003,145
2023-02-223,2653,2653,1803,20024,3003,200
2023-02-213,2753,2853,2553,26512,4003,265
2023-02-203,2303,2653,2303,25517,8003,255
2023-02-173,2353,2403,2053,23015,2003,230
2023-02-163,2253,2453,2103,24019,0003,240
2023-02-153,2103,2253,1853,21029,5003,210
2023-02-143,1903,2153,1403,21029,4003,210
2023-02-133,1603,1853,0953,16548,3003,165
2023-02-103,2053,2103,1603,16022,1003,160
2023-02-093,1753,2253,1753,21019,4003,210
2023-02-083,1403,1853,1353,17527,3003,175
2023-02-073,1503,1853,1353,15036,1003,150
2023-02-063,0903,1403,0653,13029,8003,130
2023-02-033,0803,1203,0653,10035,9003,100
2023-02-023,1003,1353,0503,12034,6003,120
2023-02-013,1053,1053,0353,06023,9003,060
2023-01-313,0553,1253,0553,10530,5003,105
2023-01-303,0053,0502,9903,04020,3003,040
2023-01-273,0553,0703,0053,00520,9003,005
2023-01-263,0903,0903,0353,05014,8003,050
2023-01-253,0803,0953,0353,08022,4003,080
2023-01-243,1903,2153,0653,08065,4003,080
2023-01-233,0153,2103,0153,190166,9003,190
2023-01-202,9472,9992,9472,97728,2002,977
2023-01-192,9602,9602,9352,94717,9002,947
2023-01-182,9242,9652,9242,95129,3002,951
2023-01-172,9032,9262,8952,91635,1002,916
2023-01-162,8662,9372,8662,90913,6002,909
2023-01-132,8962,9082,8802,89120,6002,891
2023-01-122,8922,9152,8832,89712,6002,897
2023-01-112,8782,8952,8762,87917,7002,879
2023-01-102,8552,8742,8452,86518,0002,865
2023-01-062,8352,8592,8132,85234,6002,852
2023-01-052,9002,9502,8342,85033,1002,850
2023-01-042,9002,9132,8742,89837,2002,898

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