4551 鳥居薬品(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,3802,3802,3802,3803002,380
1994-12-292,3802,3802,3602,38012,3002,380
1994-12-282,4202,4202,3802,3808,2002,380
1994-12-272,3902,4102,3902,4108,2002,410
1994-12-262,3302,4002,3302,40011,5002,400
1994-12-222,3602,3602,3302,33014,8002,330
1994-12-212,3602,3602,3002,330504,0002,330
1994-12-202,3102,3202,3102,320448,9002,320
1994-12-192,3202,3402,3002,3009,4002,300
1994-12-162,3502,3502,3302,34018,8002,340
1994-12-152,4002,4102,3302,37031,2002,370
1994-12-142,3702,3702,3602,3602,4002,360
1994-12-132,4102,4102,3302,3309,7002,330
1994-12-122,4502,4502,4002,40027,5002,400
1994-12-092,3102,4002,3102,35048,9002,350
1994-12-082,3002,3202,3002,3208,6002,320
1994-12-072,2902,3002,2902,30017,4002,300
1994-12-062,2802,3002,2702,30029,9002,300
1994-12-052,3002,3202,2802,28023,2002,280
1994-12-022,2402,3102,2402,29020,4002,290
1994-12-012,1502,2402,1502,2407,2002,240
1994-11-302,1602,1602,1102,1104,2002,110
1994-11-292,1002,1202,1002,1208,8002,120
1994-11-282,1202,1202,1002,1001,5002,100
1994-11-252,0002,0202,0002,01023,9002,010
1994-11-242,0002,0002,0002,00020,8002,000
1994-11-222,0002,0002,0002,00021,5002,000
1994-11-212,1002,1002,0002,00047,8002,000
1994-11-182,0702,1202,0702,11022,8002,110
1994-11-172,0902,1102,0802,09013,0002,090
1994-11-162,1102,1102,0602,0905,2002,090
1994-11-152,0902,0902,0902,0901002,090
1994-11-142,0002,0102,0002,01015,3002,010
1994-11-112,0302,0502,0002,00096,7002,000
1994-11-102,0802,0802,0402,0406,4002,040
1994-11-092,0302,0802,0302,0805002,080
1994-11-081,9802,0101,9802,0105,7002,010
1994-11-072,2002,2002,0902,09018,0002,090
1994-11-042,2002,2102,2002,2006,3002,200
1994-11-022,3002,3002,2302,24081,1002,240
1994-11-012,3002,3002,2902,30010,5002,300
1994-10-312,2802,3002,2802,30010,4002,300
1994-10-282,2702,3102,2702,28023,2002,280
1994-10-272,2502,2702,2502,2703,5002,270
1994-10-262,3502,3502,2502,2505,9002,250
1994-10-252,3502,3502,3502,3502,3002,350
1994-10-242,2602,2602,2502,2507,0002,250
1994-10-202,2402,2702,2202,25060,6002,250
1994-10-192,2602,2702,2402,25014,1002,250
1994-10-182,2702,2702,2502,2704,4002,270
1994-10-172,2502,2702,2502,2709,6002,270
1994-10-142,2502,2702,2202,25024,7002,250
1994-10-132,3302,3302,2502,25027,3002,250
1994-10-122,4002,4002,3102,3503,6002,350
1994-10-112,4302,4402,4002,4003,6002,400
1994-10-072,4802,4802,4402,45016,5002,450
1994-10-062,4502,4502,4202,44035,4002,440
1994-10-052,4102,4502,4002,4303,7002,430
1994-10-042,4102,4402,4002,4402,8002,440
1994-10-032,4502,4502,4002,4005,5002,400
1994-09-302,4802,4802,4602,4601,1002,460
1994-09-292,4302,4602,4202,4604,5002,460
1994-09-282,4002,4502,4002,4502,5002,450
1994-09-272,4002,4202,4002,4201,9002,420
1994-09-262,4802,4802,4202,42023,1002,420
1994-09-222,5002,5002,4802,5006,6002,500
1994-09-212,5002,5102,4802,49012,0002,490
1994-09-202,5002,5302,5002,5305,9002,530
1994-09-192,6302,6302,5302,53012,9002,530
1994-09-162,6202,6202,5902,59010,9002,590
1994-09-142,6302,6302,6002,60014,8002,600
1994-09-132,6302,6402,6302,6305,0002,630
1994-09-122,6502,6502,6402,6509,8002,650
1994-09-092,6502,6502,6402,6509,3002,650
1994-09-082,6502,6502,6302,65039,1002,650
1994-09-072,6302,6502,6202,65068,4002,650
1994-09-062,6702,6702,6502,65019,4002,650
1994-09-052,7002,7302,7002,70020,2002,700
1994-09-022,7602,8002,7502,7507,6002,750
1994-09-012,7802,8002,7502,8006,1002,800
1994-08-312,8002,8502,8002,82028,0002,820
1994-08-302,8002,8702,7902,8404,2002,840
1994-08-292,8902,9002,8802,88026,2002,880
1994-08-262,7302,9002,7302,90043,9002,900
1994-08-252,7302,7302,7002,73028,2002,730
1994-08-242,6402,6602,6202,65030,2002,650
1994-08-232,6402,6402,6202,6404002,640
1994-08-222,6402,6402,6002,6208,2002,620
1994-08-192,6202,6402,6002,64023,3002,640
1994-08-182,6502,6502,6202,6309,9002,630
1994-08-172,6702,7002,6602,67041,5002,670
1994-08-162,6802,6902,6502,65010,8002,650
1994-08-152,6902,6902,6802,6807002,680
1994-08-122,7002,7002,6802,6907,7002,690
1994-08-112,7002,7002,7002,7003,6002,700
1994-08-102,6802,7002,6802,7003,2002,700
1994-08-092,6802,6802,6802,6801,0002,680
1994-08-082,6902,6902,6602,6604,1002,660
1994-08-052,6702,6802,6702,6806,2002,680
1994-08-042,6802,6902,6602,6909,8002,690
1994-08-032,7002,7002,6802,69027,5002,690
1994-08-022,6902,7002,6802,69017,7002,690
1994-08-012,7102,7202,6602,68014,1002,680
1994-07-292,6902,6902,6502,6508,0002,650
1994-07-282,7102,7102,7002,7007,0002,700
1994-07-272,7002,7102,7002,7109,0002,710
1994-07-262,6902,7402,6902,71014,0002,710
1994-07-252,7902,7902,7002,70015,0002,700
1994-07-222,7602,7902,7602,79011,0002,790
1994-07-212,7902,7902,7602,7706,0002,770
1994-07-202,8102,8402,8002,80052,0002,800
1994-07-192,8402,8402,8002,80010,0002,800
1994-07-182,8202,8202,8002,80019,0002,800
1994-07-152,8302,8302,8202,8204,0002,820
1994-07-142,8202,8302,8202,83013,0002,830
1994-07-132,8202,8402,8202,82022,0002,820
1994-07-122,8302,8302,8202,82019,0002,820
1994-07-112,8302,8402,8302,83016,0002,830
1994-07-082,8802,9202,8802,89047,0002,890
1994-07-072,8402,8802,8402,88011,0002,880
1994-07-062,7702,8102,7602,76034,0002,760
1994-07-052,7702,8002,7202,72022,0002,720
1994-07-042,7202,7202,7202,7204,0002,720
1994-07-012,6502,6902,6502,6903,0002,690
1994-06-302,6502,6802,6502,6807,0002,680
1994-06-292,7002,7002,6302,63011,0002,630
1994-06-282,6302,7002,6302,7007,0002,700
1994-06-272,6102,6102,6102,6103,0002,610
1994-06-242,7002,7002,6102,62011,0002,620
1994-06-232,7002,7002,6702,67013,0002,670
1994-06-222,7202,7202,7002,7008,0002,700
1994-06-212,7102,7102,7102,7102,0002,710
1994-06-202,7002,7002,7002,7003,0002,700
1994-06-172,6702,6702,6702,6701,0002,670
1994-06-162,6702,6902,6702,67019,0002,670
1994-06-152,6502,6502,6502,65040,0002,650
1994-06-142,6502,6502,6202,62019,0002,620
1994-06-132,6602,6702,6102,61021,0002,610
1994-06-102,7502,7502,7002,70012,0002,700
1994-06-092,7002,7502,6802,75015,0002,750
1994-06-082,7102,7102,6802,68021,0002,680
1994-06-072,7202,7302,7202,72017,0002,720
1994-06-062,7802,7802,7202,7509,0002,750
1994-06-032,7702,7702,7502,7507,0002,750
1994-06-022,8502,8602,8502,8509,0002,850
1994-06-012,8502,8502,8502,8504,0002,850
1994-05-312,8702,8702,8702,8701,0002,870
1994-05-302,9002,9002,8902,90014,0002,900
1994-05-272,9002,9002,9002,9004,0002,900
1994-05-262,9002,9002,9002,9006,0002,900
1994-05-252,8502,8602,8502,8602,0002,860
1994-05-242,8302,8302,8202,8202,0002,820
1994-05-232,8102,8302,8002,80023,0002,800
1994-05-202,8202,8202,8002,80010,0002,800
1994-05-192,9102,9102,9102,9109,0002,910
1994-05-182,9102,9102,9102,9107,0002,910
1994-05-172,9102,9102,9102,91012,0002,910
1994-05-162,9102,9102,9102,9105,0002,910
1994-05-132,9302,9302,9102,9106,0002,910
1994-05-122,9102,9102,9102,9101,0002,910
1994-05-112,9102,9102,9102,9105,0002,910
1994-05-102,9702,9702,9602,9608,0002,960
1994-05-092,9602,9602,9602,9605,0002,960
1994-05-063,0003,0102,9803,0108,0003,010
1994-05-023,0103,0103,0103,01018,0003,010
1994-04-283,0103,0102,9803,01020,0003,010
1994-04-272,9703,0202,9402,98011,0002,980
1994-04-262,9302,9302,8202,93022,0002,930
1994-04-252,9102,9202,9102,9202,0002,920
1994-04-222,9202,9202,9102,9102,0002,910
1994-04-212,9102,9102,9102,9101,0002,910
1994-04-202,9302,9702,9302,9407,0002,940
1994-04-192,9202,9202,9202,9201,0002,920
1994-04-182,9002,9502,9002,93014,0002,930
1994-04-152,8702,8902,8702,88014,0002,880
1994-04-142,8702,8702,8702,87035,0002,870
1994-04-132,9502,9502,8802,8802,0002,880
1994-04-122,9502,9502,9002,93013,0002,930
1994-04-112,9302,9302,9302,9303,0002,930
1994-04-082,9402,9702,9302,93019,0002,930
1994-04-072,9902,9902,9702,9704,0002,970
1994-04-062,9603,0002,9602,99012,0002,990
1994-04-053,0003,0103,0003,0008,0003,000
1994-04-043,0103,0102,9903,00011,0003,000
1994-04-013,0103,0103,0103,0102,0003,010
1994-03-312,9903,0202,9903,02013,0003,020
1994-03-302,9702,9702,9702,9702,0002,970
1994-03-293,0103,0102,9302,93023,0002,930
1994-03-283,0003,0203,0003,02019,0003,020
1994-03-252,9903,0202,9903,01067,0003,010
1994-03-242,9302,9902,9302,95021,0002,950
1994-03-232,8602,9202,8502,89026,0002,890
1994-03-222,8602,8802,8602,87016,0002,870
1994-03-182,9002,9002,8802,90024,0002,900
1994-03-172,9902,9902,9202,94029,0002,940
1994-03-162,9602,9602,9602,9605,0002,960
1994-03-153,0503,0503,0003,02023,0003,020
1994-03-143,0403,0503,0303,05013,0003,050
1994-03-113,0503,0503,0203,02011,0003,020
1994-03-103,0603,0603,0603,0603,0003,060
1994-03-093,0503,0503,0503,0501,0003,050
1994-03-083,0503,0503,0503,05010,0003,050
1994-03-073,1003,1003,1003,1002,0003,100
1994-03-043,1003,1003,1003,10010,0003,100
1994-03-033,1003,1003,1003,10027,0003,100
1994-03-023,1003,1503,1003,15026,0003,150
1994-03-013,2003,2003,1003,10020,0003,100
1994-02-283,2003,2403,1903,23027,0003,230
1994-02-253,2503,2503,1903,20021,0003,200
1994-02-243,2003,2503,1003,18082,0003,180
1994-02-233,1603,1603,0703,10024,0003,100
1994-02-223,3103,3203,3103,3106,0003,310
1994-02-213,3003,3003,3003,3005,0003,300
1994-02-183,4003,4003,3703,40010,0003,400
1994-02-173,4403,4403,4203,44016,0003,440
1994-02-163,4403,4403,3903,4406,0003,440
1994-02-153,4003,4003,3403,39028,0003,390
1994-02-143,4003,4203,3903,40031,0003,400
1994-02-103,4103,4203,3803,42038,0003,420
1994-02-093,4303,4303,3603,40074,0003,400
1994-02-083,4403,4403,3003,40083,0003,400
1994-02-073,4203,4303,4003,43035,0003,430
1994-02-043,4203,4403,3503,44011,0003,440
1994-02-033,4003,4003,4003,4003,0003,400
1994-02-013,4403,4503,4403,4504,0003,450
1994-01-313,4603,5003,4503,500329,0003,500
1994-01-283,4103,4203,4103,410257,0003,410
1994-01-273,3803,4103,3803,40026,0003,400
1994-01-263,4103,4203,3903,42020,0003,420
1994-01-253,4003,4503,3703,45019,0003,450
1994-01-243,4003,4003,3003,40085,0003,400
1994-01-213,3403,4003,3303,40054,0003,400
1994-01-203,3803,3803,2503,29052,0003,290
1994-01-193,3003,3503,2503,35043,0003,350
1994-01-183,3003,3003,2603,30036,0003,300
1994-01-173,2603,3003,2603,30018,0003,300
1994-01-143,2003,2503,1803,22055,0003,220
1994-01-133,0503,1503,0503,10068,0003,100
1994-01-123,0303,0703,0303,0506,0003,050
1994-01-113,0303,0303,0303,03011,0003,030
1994-01-102,9403,0002,9403,00016,0003,000
1994-01-072,8702,9202,8702,9204,0002,920
1994-01-062,8002,8302,8002,83022,0002,830
1994-01-052,7602,7802,7602,78015,0002,780
1994-01-042,7602,7602,7602,7601,0002,760

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