4551 鳥居薬品(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-12-24 | 2,990 | 3,000 | 2,940 | 2,940 | 9,000 | 2,940 |
| 1993-12-22 | 3,010 | 3,010 | 2,970 | 2,980 | 8,000 | 2,980 |
| 1993-12-21 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1993-12-20 | 3,150 | 3,150 | 3,070 | 3,100 | 8,000 | 3,100 |
| 1993-12-17 | 3,130 | 3,150 | 3,130 | 3,150 | 5,000 | 3,150 |
| 1993-12-16 | 3,100 | 3,150 | 3,100 | 3,130 | 29,000 | 3,130 |
| 1993-12-15 | 3,100 | 3,100 | 3,070 | 3,070 | 13,000 | 3,070 |
| 1993-12-14 | 3,090 | 3,100 | 3,070 | 3,100 | 17,000 | 3,100 |
| 1993-12-13 | 3,000 | 3,070 | 3,000 | 3,070 | 14,000 | 3,070 |
| 1993-12-10 | 3,010 | 3,010 | 3,000 | 3,000 | 7,000 | 3,000 |
| 1993-12-09 | 3,070 | 3,110 | 3,000 | 3,000 | 11,000 | 3,000 |
| 1993-12-08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1993-12-06 | 3,230 | 3,230 | 3,090 | 3,090 | 12,000 | 3,090 |
| 1993-12-03 | 3,240 | 3,270 | 3,150 | 3,230 | 42,000 | 3,230 |
| 1993-12-02 | 3,110 | 3,250 | 3,100 | 3,250 | 22,000 | 3,250 |
| 1993-12-01 | 2,910 | 3,100 | 2,910 | 3,100 | 10,000 | 3,100 |
| 1993-11-30 | 2,910 | 2,910 | 2,910 | 2,910 | 7,000 | 2,910 |
| 1993-11-26 | 3,120 | 3,120 | 3,080 | 3,100 | 27,000 | 3,100 |
| 1993-11-25 | 3,160 | 3,180 | 3,100 | 3,100 | 15,000 | 3,100 |
| 1993-11-24 | 3,180 | 3,180 | 3,150 | 3,160 | 26,000 | 3,160 |
| 1993-11-22 | 3,180 | 3,180 | 3,160 | 3,180 | 34,000 | 3,180 |
| 1993-11-19 | 3,190 | 3,190 | 3,180 | 3,180 | 7,000 | 3,180 |
| 1993-11-18 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 3,160 |
| 1993-11-17 | 3,200 | 3,200 | 3,150 | 3,160 | 4,000 | 3,160 |
| 1993-11-16 | 3,160 | 3,200 | 3,160 | 3,200 | 11,000 | 3,200 |
| 1993-11-15 | 3,350 | 3,350 | 3,290 | 3,300 | 8,000 | 3,300 |
| 1993-11-12 | 3,330 | 3,360 | 3,300 | 3,360 | 21,000 | 3,360 |
| 1993-11-11 | 3,360 | 3,360 | 3,290 | 3,290 | 21,000 | 3,290 |
| 1993-11-10 | 3,290 | 3,290 | 3,250 | 3,290 | 13,000 | 3,290 |
| 1993-11-09 | 3,390 | 3,390 | 3,240 | 3,240 | 14,000 | 3,240 |
| 1993-11-08 | 3,340 | 3,400 | 3,320 | 3,360 | 19,000 | 3,360 |
| 1993-11-05 | 3,400 | 3,400 | 3,340 | 3,340 | 24,000 | 3,340 |
| 1993-11-04 | 3,410 | 3,420 | 3,400 | 3,410 | 25,000 | 3,410 |
| 1993-11-02 | 3,400 | 3,400 | 3,390 | 3,400 | 17,000 | 3,400 |
| 1993-11-01 | 3,400 | 3,420 | 3,370 | 3,420 | 66,000 | 3,420 |
| 1993-10-29 | 3,310 | 3,380 | 3,310 | 3,380 | 30,000 | 3,380 |
| 1993-10-28 | 3,260 | 3,300 | 3,260 | 3,270 | 36,000 | 3,270 |
| 1993-10-27 | 3,150 | 3,260 | 3,120 | 3,260 | 44,000 | 3,260 |
| 1993-10-26 | 3,110 | 3,150 | 3,110 | 3,130 | 42,000 | 3,130 |
| 1993-10-25 | 3,230 | 3,250 | 3,150 | 3,180 | 29,000 | 3,180 |
| 1993-10-22 | 3,230 | 3,260 | 3,200 | 3,230 | 35,000 | 3,230 |
| 1993-10-21 | 3,330 | 3,330 | 3,280 | 3,280 | 24,000 | 3,280 |
| 1993-10-20 | 3,410 | 3,410 | 3,300 | 3,350 | 32,000 | 3,350 |
| 1993-10-19 | 3,540 | 3,540 | 3,400 | 3,420 | 27,000 | 3,420 |
| 1993-10-18 | 3,600 | 3,620 | 3,450 | 3,550 | 18,000 | 3,550 |
| 1993-10-15 | 3,650 | 3,670 | 3,560 | 3,600 | 58,000 | 3,600 |
| 1993-10-14 | 3,700 | 3,700 | 3,600 | 3,620 | 37,000 | 3,620 |
| 1993-10-13 | 3,730 | 3,770 | 3,650 | 3,710 | 103,000 | 3,710 |
| 1993-10-12 | 3,820 | 3,820 | 3,750 | 3,770 | 50,000 | 3,770 |
| 1993-10-08 | 3,830 | 3,850 | 3,810 | 3,820 | 109,000 | 3,820 |
| 1993-10-07 | 3,850 | 3,870 | 3,790 | 3,820 | 217,000 | 3,820 |
| 1993-10-06 | 3,780 | 3,840 | 3,770 | 3,800 | 134,000 | 3,800 |
| 1993-10-05 | 3,750 | 3,850 | 3,750 | 3,760 | 190,000 | 3,760 |
| 1993-10-04 | 3,690 | 3,840 | 3,650 | 3,780 | 280,000 | 3,780 |
| 1993-10-01 | 3,600 | 3,710 | 3,600 | 3,710 | 683,000 | 3,710 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
