4551 鳥居薬品(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,190	2,250	2,190	2,250	18,300	2,250
1996-12-27	2,150	2,150	2,140	2,140	8,500	2,140
1996-12-26	2,130	2,130	2,060	2,060	4,800	2,060
1996-12-25	2,210	2,210	2,130	2,150	11,200	2,150
1996-12-24	2,120	2,120	2,050	2,050	4,800	2,050
1996-12-20	2,110	2,300	2,100	2,270	37,400	2,270
1996-12-19	2,100	2,100	2,050	2,060	20,700	2,060
1996-12-18	2,140	2,140	2,060	2,100	8,100	2,100
1996-12-17	2,120	2,130	2,110	2,130	27,500	2,130
1996-12-16	2,080	2,100	2,080	2,100	6,800	2,100
1996-12-13	1,960	2,040	1,960	2,040	20,200	2,040
1996-12-12	2,110	2,110	2,080	2,110	5,500	2,110
1996-12-11	2,150	2,150	2,110	2,120	31,300	2,120
1996-12-10	2,090	2,100	2,070	2,070	59,300	2,070
1996-12-09	2,090	2,100	2,090	2,090	29,700	2,090
1996-12-06	2,150	2,150	2,090	2,090	17,600	2,090
1996-12-05	2,110	2,140	2,100	2,130	15,400	2,130
1996-12-04	2,160	2,160	2,120	2,150	20,400	2,150
1996-12-03	2,160	2,170	2,160	2,160	7,200	2,160
1996-12-02	2,180	2,200	2,150	2,160	13,200	2,160
1996-11-29	2,200	2,220	2,180	2,180	5,700	2,180
1996-11-28	2,180	2,200	2,180	2,200	2,500	2,200
1996-11-27	2,280	2,280	2,230	2,230	48,200	2,230
1996-11-26	2,290	2,290	2,280	2,280	11,000	2,280
1996-11-25	2,300	2,310	2,300	2,300	3,900	2,300
1996-11-22	2,270	2,300	2,260	2,300	12,800	2,300
1996-11-21	2,280	2,290	2,250	2,290	20,200	2,290
1996-11-20	2,280	2,300	2,280	2,290	3,300	2,290
1996-11-19	2,290	2,300	2,280	2,300	6,800	2,300
1996-11-18	2,280	2,280	2,280	2,280	1,900	2,280
1996-11-15	2,300	2,300	2,280	2,300	8,300	2,300
1996-11-14	2,290	2,290	2,290	2,290	2,900	2,290
1996-11-13	2,310	2,320	2,270	2,300	16,700	2,300
1996-11-12	2,340	2,350	2,310	2,350	4,100	2,350
1996-11-11	2,350	2,360	2,340	2,350	22,400	2,350
1996-11-08	2,340	2,350	2,330	2,340	43,400	2,340
1996-11-07	2,360	2,360	2,290	2,330	74,300	2,330
1996-11-06	2,300	2,360	2,300	2,330	8,200	2,330
1996-11-05	2,300	2,300	2,280	2,290	9,800	2,290
1996-11-01	2,270	2,300	2,270	2,300	12,500	2,300
1996-10-31	2,290	2,300	2,290	2,300	6,600	2,300
1996-10-30	2,330	2,330	2,250	2,260	13,900	2,260
1996-10-29	2,360	2,370	2,340	2,370	6,700	2,370
1996-10-28	2,370	2,380	2,350	2,380	24,000	2,380
1996-10-25	2,350	2,360	2,240	2,360	19,600	2,360
1996-10-24	2,230	2,310	2,230	2,310	35,100	2,310
1996-10-23	2,310	2,310	2,240	2,300	28,400	2,300
1996-10-22	2,320	2,350	2,300	2,350	11,400	2,350
1996-10-21	2,320	2,340	2,300	2,340	19,400	2,340
1996-10-18	2,330	2,360	2,330	2,340	7,800	2,340
1996-10-17	2,320	2,330	2,300	2,330	14,700	2,330
1996-10-16	2,270	2,330	2,270	2,290	16,200	2,290
1996-10-15	2,230	2,250	2,230	2,250	10,200	2,250
1996-10-14	2,250	2,260	2,250	2,250	3,100	2,250
1996-10-11	2,240	2,260	2,240	2,260	6,700	2,260
1996-10-09	2,200	2,280	2,200	2,250	5,100	2,250
1996-10-08	2,170	2,220	2,170	2,220	2,900	2,220
1996-10-07	2,150	2,220	2,150	2,220	14,400	2,220
1996-10-04	2,290	2,290	2,190	2,230	5,900	2,230
1996-10-03	2,300	2,310	2,300	2,300	21,700	2,300
1996-10-02	2,220	2,300	2,220	2,300	15,900	2,300
1996-10-01	2,310	2,310	2,300	2,300	3,800	2,300
1996-09-30	2,380	2,380	2,300	2,370	14,600	2,370
1996-09-27	2,300	2,380	2,300	2,380	4,000	2,380
1996-09-26	2,300	2,390	2,300	2,380	4,500	2,380
1996-09-25	2,270	2,340	2,260	2,300	8,600	2,300
1996-09-24	2,230	2,240	2,200	2,240	3,900	2,240
1996-09-20	2,290	2,360	2,280	2,350	6,100	2,350
1996-09-19	2,340	2,370	2,330	2,370	2,700	2,370
1996-09-18	2,360	2,370	2,330	2,370	19,000	2,370
1996-09-17	2,370	2,370	2,300	2,320	8,300	2,320
1996-09-13	2,380	2,390	2,320	2,370	20,000	2,370
1996-09-12	2,280	2,390	2,280	2,380	60,600	2,380
1996-09-11	2,250	2,330	2,250	2,310	41,300	2,310
1996-09-10	2,200	2,290	2,200	2,290	35,000	2,290
1996-09-09	2,200	2,250	2,200	2,200	10,100	2,200
1996-09-06	2,140	2,240	2,140	2,200	5,600	2,200
1996-09-05	2,150	2,240	2,150	2,220	8,200	2,220
1996-09-04	2,120	2,130	2,120	2,120	13,300	2,120
1996-09-03	2,140	2,140	2,100	2,130	5,800	2,130
1996-09-02	2,150	2,150	2,090	2,100	10,400	2,100
1996-08-30	2,200	2,200	2,160	2,190	22,000	2,190
1996-08-29	2,260	2,260	2,210	2,210	7,200	2,210
1996-08-28	2,270	2,300	2,240	2,240	15,400	2,240
1996-08-27	2,370	2,370	2,270	2,270	11,500	2,270
1996-08-26	2,330	2,330	2,260	2,270	18,300	2,270
1996-08-23	2,310	2,370	2,270	2,370	16,400	2,370
1996-08-22	2,350	2,350	2,260	2,270	32,300	2,270
1996-08-21	2,360	2,400	2,310	2,350	8,500	2,350
1996-08-20	2,400	2,400	2,340	2,400	6,200	2,400
1996-08-19	2,400	2,410	2,260	2,340	6,300	2,340
1996-08-16	2,410	2,410	2,390	2,390	2,900	2,390
1996-08-15	2,370	2,410	2,370	2,380	900	2,380
1996-08-14	2,410	2,410	2,370	2,370	16,000	2,370
1996-08-13	2,350	2,410	2,350	2,410	7,800	2,410
1996-08-12	2,330	2,350	2,310	2,330	7,200	2,330
1996-08-09	2,380	2,380	2,290	2,350	28,600	2,350
1996-08-08	2,390	2,430	2,310	2,350	14,900	2,350
1996-08-07	2,440	2,440	2,350	2,390	6,600	2,390
1996-08-06	2,460	2,460	2,450	2,450	2,100	2,450
1996-08-05	2,450	2,500	2,360	2,500	10,600	2,500
1996-08-02	2,480	2,480	2,450	2,450	39,700	2,450
1996-08-01	2,480	2,490	2,470	2,480	22,300	2,480
1996-07-31	2,480	2,490	2,480	2,480	14,600	2,480
1996-07-30	2,480	2,480	2,480	2,480	14,800	2,480
1996-07-29	2,500	2,530	2,480	2,500	19,400	2,500
1996-07-26	2,500	2,530	2,470	2,500	18,500	2,500
1996-07-25	2,540	2,540	2,470	2,470	11,200	2,470
1996-07-24	2,550	2,550	2,460	2,500	7,000	2,500
1996-07-23	2,510	2,550	2,510	2,550	11,200	2,550
1996-07-22	2,590	2,590	2,510	2,510	19,500	2,510
1996-07-19	2,570	2,600	2,570	2,570	6,800	2,570
1996-07-18	2,560	2,600	2,550	2,600	32,500	2,600
1996-07-17	2,550	2,560	2,540	2,540	31,100	2,540
1996-07-16	2,500	2,560	2,450	2,550	33,500	2,550
1996-07-15	2,570	2,580	2,520	2,540	6,700	2,540
1996-07-12	2,520	2,560	2,500	2,560	15,900	2,560
1996-07-11	2,520	2,550	2,500	2,530	13,400	2,530
1996-07-10	2,500	2,560	2,500	2,510	9,400	2,510
1996-07-09	2,500	2,510	2,490	2,500	8,600	2,500
1996-07-08	2,510	2,560	2,500	2,560	18,900	2,560
1996-07-05	2,510	2,540	2,510	2,540	11,300	2,540
1996-07-04	2,510	2,520	2,500	2,510	5,700	2,510
1996-07-03	2,550	2,560	2,530	2,550	12,100	2,550
1996-07-02	2,580	2,590	2,570	2,580	15,000	2,580
1996-07-01	2,600	2,620	2,590	2,590	43,200	2,590
1996-06-28	2,560	2,600	2,560	2,580	35,300	2,580
1996-06-27	2,570	2,570	2,560	2,560	15,700	2,560
1996-06-26	2,520	2,570	2,520	2,560	42,500	2,560
1996-06-25	2,570	2,570	2,500	2,560	15,500	2,560
1996-06-24	2,540	2,570	2,520	2,560	22,500	2,560
1996-06-21	2,540	2,560	2,500	2,540	33,100	2,540
1996-06-20	2,550	2,550	2,520	2,520	15,800	2,520
1996-06-19	2,560	2,570	2,550	2,560	39,700	2,560
1996-06-18	2,580	2,600	2,560	2,570	58,900	2,570
1996-06-17	2,580	2,590	2,510	2,550	64,100	2,550
1996-06-14	2,500	2,530	2,490	2,500	63,900	2,500
1996-06-13	2,540	2,540	2,480	2,480	22,100	2,480
1996-06-12	2,500	2,550	2,500	2,550	45,500	2,550
1996-06-11	2,440	2,500	2,440	2,500	22,800	2,500
1996-06-10	2,450	2,460	2,440	2,440	23,100	2,440
1996-06-07	2,510	2,510	2,470	2,480	13,200	2,480
1996-06-06	2,500	2,520	2,490	2,510	78,700	2,510
1996-06-05	2,420	2,540	2,410	2,480	147,800	2,480
1996-06-04	2,330	2,400	2,330	2,390	23,000	2,390
1996-06-03	2,450	2,450	2,270	2,300	51,800	2,300
1996-05-31	2,500	2,500	2,410	2,450	27,200	2,450
1996-05-30	2,510	2,520	2,490	2,520	26,100	2,520
1996-05-29	2,580	2,580	2,480	2,510	21,600	2,510
1996-05-28	2,580	2,600	2,510	2,540	65,900	2,540
1996-05-27	2,610	2,610	2,500	2,580	65,200	2,580
1996-05-24	2,550	2,580	2,510	2,530	72,900	2,530
1996-05-23	2,610	2,610	2,500	2,550	41,600	2,550
1996-05-22	2,570	2,640	2,570	2,570	17,300	2,570
1996-05-21	2,640	2,660	2,560	2,570	35,500	2,570
1996-05-20	2,700	2,700	2,600	2,600	10,300	2,600
1996-05-17	2,690	2,700	2,660	2,680	60,400	2,680
1996-05-16	2,670	2,710	2,670	2,690	312,500	2,690
1996-05-15	2,540	2,690	2,540	2,680	267,700	2,680
1996-05-14	2,490	2,570	2,470	2,540	71,900	2,540
1996-05-13	2,600	2,600	2,480	2,490	42,600	2,490
1996-05-10	2,670	2,670	2,610	2,610	16,500	2,610
1996-05-09	2,670	2,710	2,660	2,670	55,500	2,670
1996-05-08	2,700	2,700	2,650	2,680	44,500	2,680
1996-05-07	2,630	2,720	2,620	2,700	42,800	2,700
1996-05-02	2,700	2,710	2,650	2,710	67,300	2,710
1996-05-01	2,770	2,770	2,660	2,680	100,400	2,680
1996-04-30	2,620	2,730	2,620	2,730	101,400	2,730
1996-04-26	2,680	2,690	2,630	2,650	138,300	2,650
1996-04-25	2,580	2,670	2,580	2,640	258,700	2,640
1996-04-24	2,610	2,660	2,540	2,540	221,600	2,540
1996-04-23	2,580	2,650	2,550	2,570	210,500	2,570
1996-04-22	2,490	2,560	2,470	2,560	74,400	2,560
1996-04-19	2,500	2,510	2,430	2,470	43,500	2,470
1996-04-18	2,430	2,520	2,390	2,500	39,100	2,500
1996-04-17	2,450	2,470	2,390	2,410	31,400	2,410
1996-04-16	2,460	2,460	2,390	2,390	58,100	2,390
1996-04-15	2,450	2,490	2,450	2,460	27,100	2,460
1996-04-12	2,490	2,490	2,420	2,450	20,800	2,450
1996-04-11	2,500	2,500	2,420	2,450	32,700	2,450
1996-04-10	2,490	2,500	2,460	2,500	41,800	2,500
1996-04-09	2,450	2,500	2,400	2,500	59,600	2,500
1996-04-08	2,500	2,510	2,450	2,450	69,400	2,450
1996-04-05	2,410	2,480	2,400	2,480	62,200	2,480
1996-04-04	2,420	2,430	2,400	2,420	48,400	2,420
1996-04-03	2,490	2,500	2,440	2,450	32,100	2,450
1996-04-02	2,530	2,530	2,470	2,530	47,000	2,530
1996-04-01	2,580	2,580	2,510	2,560	152,600	2,560
1996-03-29	2,400	2,540	2,400	2,540	233,600	2,540
1996-03-28	2,380	2,420	2,350	2,380	28,000	2,380
1996-03-27	2,250	2,410	2,250	2,350	68,400	2,350
1996-03-26	2,210	2,300	2,210	2,220	38,900	2,220
1996-03-25	2,270	2,290	2,210	2,250	17,200	2,250
1996-03-22	2,260	2,290	2,210	2,270	19,800	2,270
1996-03-21	2,300	2,300	2,250	2,290	9,700	2,290
1996-03-19	2,280	2,310	2,260	2,300	27,400	2,300
1996-03-18	2,420	2,430	2,300	2,350	28,100	2,350
1996-03-15	2,380	2,450	2,310	2,380	88,100	2,380
1996-03-14	2,350	2,400	2,310	2,380	55,000	2,380
1996-03-13	2,400	2,470	2,300	2,300	158,400	2,300
1996-03-12	2,220	2,410	2,210	2,400	163,800	2,400
1996-03-11	2,190	2,190	2,100	2,180	46,500	2,180
1996-03-08	2,180	2,280	2,180	2,210	53,000	2,210
1996-03-07	2,190	2,240	2,180	2,200	52,200	2,200
1996-03-06	2,230	2,230	2,150	2,230	54,000	2,230
1996-03-05	2,300	2,300	2,250	2,250	29,500	2,250
1996-03-04	2,350	2,350	2,260	2,300	78,900	2,300
1996-03-01	2,330	2,350	2,300	2,350	92,600	2,350
1996-02-29	2,280	2,400	2,270	2,320	131,500	2,320
1996-02-28	2,320	2,400	2,300	2,300	101,200	2,300
1996-02-27	2,450	2,450	2,310	2,350	191,600	2,350
1996-02-26	2,400	2,430	2,340	2,430	203,300	2,430
1996-02-23	2,190	2,390	2,190	2,360	530,800	2,360
1996-02-22	2,230	2,250	2,140	2,190	420,300	2,190
1996-02-21	2,000	2,330	1,980	2,250	441,300	2,250
1996-02-20	1,910	2,050	1,900	2,010	121,500	2,010
1996-02-19	1,900	1,920	1,890	1,910	52,400	1,910
1996-02-16	1,900	1,900	1,860	1,880	73,900	1,880
1996-02-15	1,880	1,900	1,880	1,900	36,300	1,900
1996-02-14	1,880	1,920	1,870	1,870	47,900	1,870
1996-02-13	1,850	1,900	1,850	1,850	44,500	1,850
1996-02-09	1,900	1,900	1,860	1,870	20,000	1,870
1996-02-08	1,900	1,920	1,880	1,880	24,900	1,880
1996-02-07	1,930	1,930	1,890	1,910	32,200	1,910
1996-02-06	1,880	1,940	1,860	1,930	33,900	1,930
1996-02-05	1,900	1,920	1,880	1,880	10,000	1,880
1996-02-02	1,900	1,900	1,890	1,900	15,300	1,900
1996-02-01	1,880	1,900	1,880	1,890	18,800	1,890
1996-01-31	1,900	1,900	1,880	1,890	21,300	1,890
1996-01-30	1,880	1,930	1,880	1,880	48,900	1,880
1996-01-29	1,860	1,880	1,860	1,880	7,600	1,880
1996-01-26	1,870	1,880	1,870	1,880	11,800	1,880
1996-01-25	1,900	1,900	1,850	1,880	17,600	1,880
1996-01-24	1,850	1,880	1,850	1,880	58,200	1,880
1996-01-23	1,850	1,890	1,850	1,860	18,900	1,860
1996-01-22	1,860	1,860	1,850	1,850	33,500	1,850
1996-01-19	1,850	1,870	1,800	1,870	135,400	1,870
1996-01-18	1,840	1,880	1,830	1,840	39,200	1,840
1996-01-17	1,860	1,890	1,850	1,870	36,800	1,870
1996-01-16	1,880	1,880	1,850	1,850	30,100	1,850
1996-01-12	1,890	1,890	1,860	1,880	42,500	1,880
1996-01-11	1,940	1,940	1,830	1,870	70,600	1,870
1996-01-10	1,880	1,950	1,850	1,950	133,500	1,950
1996-01-09	1,910	1,920	1,830	1,880	96,200	1,880
1996-01-08	1,770	1,880	1,750	1,880	250,200	1,880
1996-01-05	1,660	1,710	1,660	1,680	216,800	1,680
1996-01-04	1,650	1,670	1,630	1,630	62,100	1,630

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