4551 鳥居薬品(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,200	2,250	2,200	2,200	5,800	2,200
1997-12-29	2,100	2,110	2,020	2,100	7,200	2,100
1997-12-26	2,060	2,100	2,060	2,100	2,100	2,100
1997-12-25	1,860	2,100	1,850	1,900	20,900	1,900
1997-12-24	1,820	1,820	1,800	1,800	23,300	1,800
1997-12-22	2,150	2,150	2,050	2,050	7,500	2,050
1997-12-19	2,150	2,150	2,130	2,150	9,500	2,150
1997-12-18	2,190	2,220	2,160	2,220	7,100	2,220
1997-12-17	2,170	2,270	2,150	2,230	7,500	2,230
1997-12-16	2,220	2,250	2,200	2,210	5,400	2,210
1997-12-15	2,200	2,220	2,200	2,220	1,300	2,220
1997-12-12	2,210	2,220	2,210	2,220	17,800	2,220
1997-12-11	2,440	2,440	2,220	2,220	6,900	2,220
1997-12-10	2,380	2,380	2,380	2,380	100	2,380
1997-12-09	2,400	2,420	2,400	2,400	2,600	2,400
1997-12-08	2,400	2,410	2,380	2,410	11,400	2,410
1997-12-05	2,290	2,380	2,290	2,380	1,000	2,380
1997-12-04	2,250	2,250	2,200	2,200	1,600	2,200
1997-12-03	2,360	2,360	2,360	2,360	300	2,360
1997-12-02	2,360	2,400	2,360	2,360	1,800	2,360
1997-12-01	2,400	2,440	2,330	2,440	7,500	2,440
1997-11-28	2,340	2,360	2,320	2,360	7,900	2,360
1997-11-27	2,210	2,340	2,210	2,340	1,900	2,340
1997-11-26	2,180	2,200	2,150	2,150	9,300	2,150
1997-11-25	2,480	2,480	2,340	2,340	2,800	2,340
1997-11-21	2,350	2,500	2,250	2,490	5,000	2,490
1997-11-20	2,300	2,350	2,300	2,350	1,700	2,350
1997-11-19	2,370	2,380	2,360	2,360	2,800	2,360
1997-11-18	2,470	2,490	2,450	2,450	9,400	2,450
1997-11-17	2,150	2,500	2,150	2,500	14,000	2,500
1997-11-14	2,260	2,260	2,200	2,210	5,300	2,210
1997-11-13	2,280	2,300	2,200	2,300	9,900	2,300
1997-11-12	2,400	2,500	2,400	2,400	17,800	2,400
1997-11-11	2,160	2,350	2,160	2,320	900	2,320
1997-11-10	2,110	2,150	2,110	2,150	2,600	2,150
1997-11-07	2,360	2,360	2,150	2,150	4,900	2,150
1997-11-06	2,550	2,550	2,360	2,360	6,200	2,360
1997-11-05	2,550	2,550	2,540	2,550	1,700	2,550
1997-11-04	2,600	2,600	2,500	2,550	17,700	2,550
1997-10-31	2,510	2,600	2,360	2,600	5,900	2,600
1997-10-30	2,540	2,550	2,510	2,510	7,400	2,510
1997-10-29	2,540	2,540	2,480	2,530	16,600	2,530
1997-10-27	2,510	2,540	2,510	2,540	12,300	2,540
1997-10-24	2,500	2,500	2,450	2,500	6,300	2,500
1997-10-23	2,340	2,420	2,340	2,420	28,600	2,420
1997-10-22	2,280	2,400	2,280	2,390	88,300	2,390
1997-10-21	2,200	2,250	2,180	2,250	80,100	2,250
1997-10-20	2,190	2,190	2,180	2,190	2,000	2,190
1997-10-17	2,200	2,250	2,170	2,220	17,100	2,220
1997-10-16	2,110	2,200	2,110	2,200	5,400	2,200
1997-10-15	2,100	2,150	2,100	2,110	4,400	2,110
1997-10-14	2,180	2,180	2,050	2,100	3,800	2,100
1997-10-13	2,200	2,200	2,190	2,190	5,700	2,190
1997-10-09	2,200	2,200	2,180	2,200	7,700	2,200
1997-10-08	2,190	2,190	2,180	2,190	11,400	2,190
1997-10-07	2,230	2,240	2,180	2,180	33,800	2,180
1997-10-06	2,210	2,210	2,170	2,210	2,100	2,210
1997-10-03	2,110	2,130	2,110	2,130	1,600	2,130
1997-10-02	2,230	2,230	2,100	2,100	3,200	2,100
1997-10-01	2,210	2,240	2,210	2,210	18,500	2,210
1997-09-30	2,210	2,230	2,200	2,200	22,600	2,200
1997-09-29	2,210	2,220	2,210	2,220	3,500	2,220
1997-09-26	2,260	2,270	2,210	2,210	5,000	2,210
1997-09-25	2,410	2,410	2,300	2,300	25,300	2,300
1997-09-24	2,430	2,430	2,390	2,400	12,800	2,400
1997-09-22	2,450	2,450	2,440	2,440	21,000	2,440
1997-09-19	2,450	2,450	2,400	2,420	6,000	2,420
1997-09-18	2,410	2,450	2,410	2,450	1,900	2,450
1997-09-17	2,440	2,480	2,400	2,400	17,500	2,400
1997-09-16	2,410	2,440	2,410	2,440	4,100	2,440
1997-09-12	2,410	2,410	2,400	2,400	16,500	2,400
1997-09-11	2,460	2,500	2,400	2,410	11,900	2,410
1997-09-10	2,450	2,500	2,450	2,500	2,800	2,500
1997-09-09	2,480	2,500	2,450	2,450	10,200	2,450
1997-09-08	2,560	2,580	2,480	2,480	7,400	2,480
1997-09-05	2,610	2,610	2,600	2,600	1,800	2,600
1997-09-04	2,700	2,700	2,650	2,650	2,800	2,650
1997-09-03	2,700	2,700	2,650	2,700	3,200	2,700
1997-09-02	2,560	2,650	2,550	2,650	9,600	2,650
1997-09-01	2,620	2,620	2,570	2,570	600	2,570
1997-08-29	2,630	2,630	2,580	2,580	11,400	2,580
1997-08-28	2,580	2,600	2,580	2,590	3,800	2,590
1997-08-27	2,640	2,640	2,580	2,580	6,000	2,580
1997-08-26	2,680	2,690	2,650	2,650	3,100	2,650
1997-08-25	2,700	2,700	2,680	2,680	2,400	2,680
1997-08-22	2,670	2,670	2,600	2,600	4,600	2,600
1997-08-21	2,680	2,700	2,670	2,670	4,300	2,670
1997-08-20	2,700	2,700	2,650	2,700	26,900	2,700
1997-08-19	2,690	2,700	2,690	2,700	9,900	2,700
1997-08-18	2,610	2,720	2,600	2,690	16,300	2,690
1997-08-15	2,620	2,650	2,620	2,650	3,100	2,650
1997-08-14	2,610	2,660	2,610	2,660	11,300	2,660
1997-08-13	2,600	2,620	2,600	2,610	1,800	2,610
1997-08-12	2,630	2,640	2,620	2,640	25,400	2,640
1997-08-11	2,650	2,650	2,620	2,620	60,500	2,620
1997-08-08	2,700	2,710	2,640	2,700	5,500	2,700
1997-08-07	2,640	2,650	2,630	2,630	4,600	2,630
1997-08-06	2,630	2,630	2,630	2,630	4,000	2,630
1997-08-05	2,630	2,710	2,630	2,710	1,800	2,710
1997-08-04	2,630	2,630	2,620	2,630	7,300	2,630
1997-08-01	2,630	2,630	2,610	2,610	10,600	2,610
1997-07-31	2,680	2,680	2,620	2,630	9,300	2,630
1997-07-30	2,760	2,760	2,680	2,680	20,300	2,680
1997-07-29	2,770	2,770	2,750	2,760	7,300	2,760
1997-07-28	2,800	2,800	2,750	2,770	7,200	2,770
1997-07-25	2,810	2,810	2,790	2,790	10,600	2,790
1997-07-24	2,830	2,850	2,810	2,810	8,900	2,810
1997-07-23	2,750	2,850	2,750	2,810	9,200	2,810
1997-07-22	2,760	2,760	2,750	2,750	6,500	2,750
1997-07-18	2,790	2,790	2,750	2,750	3,600	2,750
1997-07-17	2,770	2,780	2,760	2,770	6,700	2,770
1997-07-16	2,710	2,760	2,680	2,760	5,800	2,760
1997-07-15	2,670	2,750	2,660	2,680	102,400	2,680
1997-07-14	2,730	2,730	2,670	2,690	3,400	2,690
1997-07-11	2,700	2,700	2,670	2,700	7,800	2,700
1997-07-10	2,580	2,650	2,580	2,640	7,000	2,640
1997-07-09	2,600	2,600	2,580	2,580	15,600	2,580
1997-07-08	2,660	2,660	2,600	2,600	11,400	2,600
1997-07-07	2,660	2,670	2,650	2,660	11,800	2,660
1997-07-04	2,680	2,700	2,660	2,700	11,000	2,700
1997-07-03	2,780	2,780	2,690	2,700	36,000	2,700
1997-07-02	2,760	2,800	2,710	2,800	12,300	2,800
1997-07-01	2,720	2,740	2,680	2,730	16,300	2,730
1997-06-30	2,700	2,700	2,650	2,690	12,000	2,690
1997-06-27	2,660	2,660	2,650	2,660	11,300	2,660
1997-06-26	2,790	2,790	2,660	2,660	5,800	2,660
1997-06-25	2,800	2,800	2,750	2,790	15,000	2,790
1997-06-24	2,810	2,850	2,740	2,750	11,400	2,750
1997-06-23	2,880	2,880	2,850	2,850	7,500	2,850
1997-06-20	2,850	2,850	2,800	2,800	5,200	2,800
1997-06-19	2,870	2,870	2,800	2,850	8,000	2,850
1997-06-18	2,870	2,870	2,850	2,850	4,400	2,850
1997-06-17	2,900	2,900	2,830	2,840	8,100	2,840
1997-06-16	2,860	2,900	2,860	2,890	5,100	2,890
1997-06-13	2,910	2,910	2,890	2,900	18,900	2,900
1997-06-12	2,890	2,910	2,890	2,910	12,400	2,910
1997-06-11	2,880	2,890	2,850	2,850	44,400	2,850
1997-06-10	2,880	2,890	2,870	2,870	9,200	2,870
1997-06-09	2,880	2,880	2,870	2,880	9,000	2,880
1997-06-06	2,880	2,880	2,870	2,880	9,700	2,880
1997-06-05	2,880	2,880	2,870	2,880	12,900	2,880
1997-06-04	2,830	2,880	2,830	2,870	5,300	2,870
1997-06-03	2,900	2,900	2,800	2,800	6,100	2,800
1997-06-02	2,870	2,900	2,870	2,900	27,500	2,900
1997-05-30	2,920	2,920	2,870	2,900	5,600	2,900
1997-05-29	2,920	2,930	2,910	2,910	10,700	2,910
1997-05-28	2,840	2,910	2,840	2,910	7,900	2,910
1997-05-27	2,910	2,910	2,800	2,830	8,900	2,830
1997-05-26	2,970	2,970	2,930	2,930	11,200	2,930
1997-05-23	2,960	3,000	2,940	3,000	46,900	3,000
1997-05-22	2,900	2,970	2,900	2,960	52,900	2,960
1997-05-21	2,850	2,970	2,850	2,900	76,500	2,900
1997-05-20	2,830	2,840	2,830	2,830	15,900	2,830
1997-05-19	2,830	2,850	2,800	2,830	10,100	2,830
1997-05-16	2,800	2,840	2,800	2,840	20,000	2,840
1997-05-15	2,810	2,860	2,800	2,830	42,000	2,830
1997-05-14	2,810	2,870	2,790	2,800	54,900	2,800
1997-05-13	2,750	2,840	2,730	2,790	80,900	2,790
1997-05-12	2,660	2,750	2,660	2,750	48,500	2,750
1997-05-09	2,650	2,680	2,610	2,610	20,300	2,610
1997-05-08	2,670	2,690	2,600	2,600	19,600	2,600
1997-05-07	2,660	2,690	2,650	2,650	23,400	2,650
1997-05-06	2,670	2,700	2,630	2,700	46,600	2,700
1997-05-02	2,670	2,670	2,590	2,600	17,200	2,600
1997-05-01	2,600	2,680	2,600	2,680	32,600	2,680
1997-04-30	2,540	2,580	2,540	2,560	12,400	2,560
1997-04-28	2,600	2,600	2,500	2,540	8,400	2,540
1997-04-25	2,640	2,640	2,560	2,600	21,600	2,600
1997-04-24	2,650	2,650	2,610	2,650	58,400	2,650
1997-04-23	2,440	2,660	2,440	2,650	165,100	2,650
1997-04-22	2,330	2,460	2,320	2,460	85,100	2,460
1997-04-21	2,310	2,320	2,280	2,320	42,800	2,320
1997-04-18	2,300	2,300	2,280	2,300	32,000	2,300
1997-04-17	2,260	2,300	2,260	2,290	30,400	2,290
1997-04-16	2,230	2,300	2,230	2,270	2,700	2,270
1997-04-15	2,290	2,290	2,230	2,230	15,800	2,230
1997-04-14	2,250	2,300	2,150	2,150	4,100	2,150
1997-04-11	2,200	2,250	2,150	2,250	26,700	2,250
1997-04-10	2,180	2,250	2,130	2,130	22,900	2,130
1997-04-09	2,250	2,250	2,120	2,120	6,400	2,120
1997-04-08	2,280	2,300	2,240	2,250	7,100	2,250
1997-04-07	2,250	2,300	2,250	2,280	6,300	2,280
1997-04-04	2,210	2,240	2,200	2,240	1,000	2,240
1997-04-03	2,170	2,250	2,160	2,250	6,000	2,250
1997-04-02	2,120	2,190	2,120	2,180	5,300	2,180
1997-04-01	2,090	2,130	2,090	2,100	6,000	2,100
1997-03-31	2,320	2,330	2,290	2,330	18,400	2,330
1997-03-28	2,250	2,300	2,200	2,250	700	2,250
1997-03-27	2,300	2,320	2,200	2,210	37,500	2,210
1997-03-26	2,250	2,320	2,250	2,300	10,500	2,300
1997-03-25	2,260	2,280	2,240	2,260	22,100	2,260
1997-03-24	2,230	2,240	2,200	2,240	4,700	2,240
1997-03-21	2,220	2,250	2,220	2,240	13,200	2,240
1997-03-19	2,200	2,240	2,190	2,240	263,200	2,240
1997-03-18	2,250	2,250	2,220	2,250	262,000	2,250
1997-03-17	2,200	2,250	2,200	2,240	12,500	2,240
1997-03-14	2,200	2,220	2,200	2,220	19,300	2,220
1997-03-13	2,200	2,200	2,190	2,200	4,500	2,200
1997-03-12	2,200	2,200	2,190	2,200	3,000	2,200
1997-03-11	2,200	2,220	2,200	2,200	7,300	2,200
1997-03-10	2,190	2,200	2,190	2,200	3,200	2,200
1997-03-07	2,190	2,200	2,180	2,200	11,500	2,200
1997-03-06	2,170	2,200	2,170	2,180	18,700	2,180
1997-03-05	2,170	2,190	2,160	2,160	9,100	2,160
1997-03-04	2,190	2,190	2,170	2,170	4,400	2,170
1997-03-03	2,170	2,180	2,170	2,170	2,100	2,170
1997-02-28	2,160	2,190	2,160	2,170	4,100	2,170
1997-02-27	2,170	2,190	2,150	2,190	14,500	2,190
1997-02-26	2,150	2,160	2,150	2,160	1,100	2,160
1997-02-25	2,200	2,200	2,160	2,180	7,600	2,180
1997-02-24	2,200	2,200	2,160	2,200	2,100	2,200
1997-02-21	2,100	2,180	2,100	2,160	6,100	2,160
1997-02-20	2,110	2,130	2,110	2,130	13,400	2,130
1997-02-19	2,180	2,200	2,070	2,100	1,800	2,100
1997-02-18	2,190	2,200	2,190	2,190	11,800	2,190
1997-02-17	2,160	2,190	2,150	2,170	5,600	2,170
1997-02-14	2,150	2,160	2,140	2,140	12,900	2,140
1997-02-13	2,140	2,150	2,140	2,150	4,800	2,150
1997-02-12	2,040	2,110	2,040	2,100	6,700	2,100
1997-02-10	2,020	2,120	2,020	2,040	28,200	2,040
1997-02-07	2,050	2,060	2,020	2,020	67,000	2,020
1997-02-06	2,070	2,070	2,060	2,070	42,100	2,070
1997-02-05	2,110	2,110	2,060	2,060	29,200	2,060
1997-02-04	2,150	2,160	2,130	2,130	38,000	2,130
1997-02-03	2,170	2,170	2,140	2,140	1,700	2,140
1997-01-31	2,280	2,280	2,250	2,250	82,300	2,250
1997-01-30	2,250	2,270	2,210	2,260	21,900	2,260
1997-01-29	2,250	2,250	2,210	2,230	21,200	2,230
1997-01-28	2,150	2,250	2,150	2,250	26,000	2,250
1997-01-27	2,160	2,190	2,150	2,150	3,200	2,150
1997-01-24	2,080	2,190	2,070	2,190	23,500	2,190
1997-01-23	2,180	2,220	2,080	2,080	7,600	2,080
1997-01-22	2,170	2,230	2,170	2,200	27,000	2,200
1997-01-21	2,100	2,200	2,100	2,160	18,100	2,160
1997-01-20	2,220	2,220	2,090	2,100	4,700	2,100
1997-01-17	2,210	2,220	2,060	2,060	1,100	2,060
1997-01-16	2,180	2,230	2,180	2,220	12,800	2,220
1997-01-14	2,050	2,170	2,050	2,170	6,800	2,170
1997-01-13	2,050	2,220	2,050	2,180	11,700	2,180
1997-01-10	2,090	2,090	2,050	2,050	30,400	2,050
1997-01-09	2,100	2,100	2,070	2,070	2,100	2,070
1997-01-08	2,160	2,210	2,090	2,090	8,500	2,090
1997-01-07	2,170	2,180	2,160	2,160	2,400	2,160
1997-01-06	2,200	2,200	2,140	2,140	500	2,140

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