4551 鳥居薬品(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,970	3,100	2,970	3,060	64,400	3,060
1998-12-29	2,950	3,020	2,910	3,020	31,800	3,020
1998-12-28	2,880	2,950	2,880	2,950	42,700	2,950
1998-12-25	2,800	2,870	2,800	2,850	34,100	2,850
1998-12-24	2,630	2,840	2,630	2,800	39,100	2,800
1998-12-22	2,630	2,650	2,610	2,630	5,200	2,630
1998-12-21	2,650	2,650	2,620	2,625	2,700	2,625
1998-12-18	2,650	2,650	2,625	2,650	10,100	2,650
1998-12-17	2,645	2,650	2,600	2,600	4,600	2,600
1998-12-16	2,670	2,670	2,600	2,620	10,600	2,620
1998-12-15	2,660	2,660	2,590	2,590	17,700	2,590
1998-12-14	2,680	2,695	2,665	2,670	12,400	2,670
1998-12-11	2,750	2,750	2,680	2,695	40,900	2,695
1998-12-10	2,690	2,700	2,630	2,675	22,400	2,675
1998-12-09	2,690	2,700	2,685	2,700	7,000	2,700
1998-12-08	2,680	2,705	2,660	2,705	9,100	2,705
1998-12-07	2,700	2,705	2,700	2,705	2,900	2,705
1998-12-04	2,700	2,710	2,700	2,705	2,500	2,705
1998-12-03	2,750	2,750	2,700	2,715	10,100	2,715
1998-12-02	2,700	2,730	2,670	2,730	14,000	2,730
1998-12-01	2,625	2,695	2,625	2,685	9,000	2,685
1998-11-30	2,725	2,725	2,570	2,570	4,400	2,570
1998-11-27	2,675	2,750	2,675	2,725	24,600	2,725
1998-11-26	2,620	2,700	2,620	2,620	38,600	2,620
1998-11-25	2,650	2,650	2,600	2,600	7,100	2,600
1998-11-24	2,635	2,645	2,635	2,640	14,200	2,640
1998-11-20	2,610	2,650	2,610	2,640	41,800	2,640
1998-11-19	2,650	2,650	2,610	2,640	2,300	2,640
1998-11-18	2,650	2,650	2,610	2,610	2,300	2,610
1998-11-17	2,610	2,650	2,610	2,650	15,700	2,650
1998-11-16	2,605	2,650	2,600	2,650	7,300	2,650
1998-11-13	2,605	2,645	2,600	2,645	2,900	2,645
1998-11-12	2,645	2,645	2,600	2,605	11,700	2,605
1998-11-11	2,620	2,640	2,610	2,640	3,000	2,640
1998-11-10	2,630	2,630	2,610	2,620	10,400	2,620
1998-11-09	2,610	2,615	2,600	2,600	58,400	2,600
1998-11-06	2,650	2,660	2,650	2,650	7,000	2,650
1998-11-05	2,650	2,660	2,620	2,650	53,100	2,650
1998-11-04	2,680	2,680	2,620	2,620	18,000	2,620
1998-11-02	2,600	2,680	2,600	2,680	52,600	2,680
1998-10-30	2,490	2,505	2,450	2,500	5,800	2,500
1998-10-29	2,485	2,520	2,410	2,490	5,500	2,490
1998-10-28	2,510	2,550	2,510	2,525	17,000	2,525
1998-10-27	2,495	2,510	2,495	2,500	9,100	2,500
1998-10-26	2,520	2,550	2,460	2,550	62,700	2,550
1998-10-23	2,400	2,430	2,360	2,400	22,800	2,400
1998-10-22	2,380	2,400	2,370	2,395	42,000	2,395
1998-10-21	2,320	2,390	2,320	2,355	28,400	2,355
1998-10-20	2,250	2,330	2,250	2,300	13,700	2,300
1998-10-19	2,160	2,250	2,160	2,250	4,900	2,250
1998-10-16	2,250	2,250	2,235	2,240	2,900	2,240
1998-10-15	2,190	2,210	2,100	2,210	4,200	2,210
1998-10-14	2,110	2,170	2,080	2,090	10,400	2,090
1998-10-13	2,170	2,180	2,110	2,110	8,600	2,110
1998-10-12	2,210	2,210	2,200	2,205	3,500	2,205
1998-10-09	2,200	2,200	2,180	2,180	2,400	2,180
1998-10-08	2,340	2,340	2,175	2,180	4,500	2,180
1998-10-07	2,280	2,350	2,280	2,340	8,000	2,340
1998-10-06	2,180	2,280	2,180	2,280	1,800	2,280
1998-10-05	2,175	2,175	2,175	2,175	300	2,175
1998-10-02	2,325	2,325	2,290	2,290	1,600	2,290
1998-10-01	2,340	2,340	2,130	2,175	5,000	2,175
1998-09-30	2,380	2,385	2,380	2,380	4,800	2,380
1998-09-29	2,350	2,360	2,350	2,360	3,100	2,360
1998-09-28	2,130	2,370	2,130	2,370	6,000	2,370
1998-09-25	2,350	2,350	2,100	2,130	4,500	2,130
1998-09-24	2,380	2,380	2,290	2,355	4,300	2,355
1998-09-22	2,295	2,295	2,210	2,245	51,700	2,245
1998-09-21	2,300	2,300	2,200	2,210	2,300	2,210
1998-09-18	2,280	2,320	2,280	2,290	10,500	2,290
1998-09-17	2,400	2,400	2,320	2,400	10,400	2,400
1998-09-16	2,255	2,350	2,255	2,300	23,900	2,300
1998-09-14	2,340	2,340	2,240	2,240	2,600	2,240
1998-09-11	2,150	2,150	2,100	2,135	18,100	2,135
1998-09-10	2,205	2,290	2,150	2,150	12,200	2,150
1998-09-09	2,350	2,350	2,100	2,200	18,900	2,200
1998-09-08	2,385	2,390	2,350	2,350	4,800	2,350
1998-09-07	2,265	2,440	2,265	2,400	14,300	2,400
1998-09-04	2,195	2,285	2,195	2,285	2,000	2,285
1998-09-03	2,345	2,400	2,345	2,355	6,100	2,355
1998-09-02	2,335	2,380	2,335	2,355	6,200	2,355
1998-09-01	2,190	2,335	2,190	2,335	7,100	2,335
1998-08-31	2,290	2,290	2,190	2,210	3,200	2,210
1998-08-28	2,190	2,205	2,190	2,190	1,700	2,190
1998-08-27	2,250	2,250	2,190	2,205	7,800	2,205
1998-08-26	2,360	2,360	2,255	2,255	4,800	2,255
1998-08-25	2,370	2,370	2,370	2,370	2,300	2,370
1998-08-24	2,300	2,300	2,250	2,250	6,200	2,250
1998-08-21	2,300	2,325	2,300	2,325	500	2,325
1998-08-20	2,270	2,470	2,270	2,280	4,100	2,280
1998-08-19	2,340	2,400	2,310	2,310	3,100	2,310
1998-08-18	2,300	2,350	2,300	2,345	3,200	2,345
1998-08-17	2,290	2,300	2,270	2,280	4,900	2,280
1998-08-14	2,315	2,320	2,300	2,300	6,800	2,300
1998-08-13	2,300	2,315	2,300	2,315	8,400	2,315
1998-08-12	2,390	2,390	2,380	2,380	400	2,380
1998-08-11	2,400	2,410	2,380	2,380	7,300	2,380
1998-08-10	2,410	2,410	2,400	2,400	3,000	2,400
1998-08-07	2,410	2,410	2,405	2,405	4,000	2,405
1998-08-06	2,415	2,495	2,410	2,410	1,500	2,410
1998-08-05	2,420	2,420	2,415	2,415	3,100	2,415
1998-08-04	2,410	2,460	2,410	2,420	4,600	2,420
1998-08-03	2,540	2,540	2,450	2,450	500	2,450
1998-07-31	2,400	2,550	2,400	2,550	1,900	2,550
1998-07-30	2,480	2,550	2,450	2,450	1,100	2,450
1998-07-29	2,470	2,480	2,470	2,480	700	2,480
1998-07-28	2,500	2,500	2,480	2,480	1,500	2,480
1998-07-27	2,480	2,495	2,480	2,485	3,500	2,485
1998-07-24	2,620	2,620	2,460	2,460	3,000	2,460
1998-07-23	2,480	2,485	2,445	2,450	8,800	2,450
1998-07-22	2,605	2,610	2,605	2,610	2,200	2,610
1998-07-21	2,620	2,620	2,610	2,610	1,500	2,610
1998-07-17	2,620	2,620	2,620	2,620	500	2,620
1998-07-16	2,620	2,620	2,600	2,605	2,600	2,605
1998-07-15	2,610	2,630	2,610	2,620	8,200	2,620
1998-07-14	2,600	2,630	2,595	2,630	22,800	2,630
1998-07-13	2,510	2,600	2,510	2,600	2,800	2,600
1998-07-10	2,600	2,610	2,585	2,585	11,900	2,585
1998-07-09	2,600	2,600	2,590	2,600	11,900	2,600
1998-07-08	2,600	2,600	2,560	2,590	14,700	2,590
1998-07-07	2,590	2,600	2,530	2,600	8,100	2,600
1998-07-06	2,590	2,590	2,550	2,570	3,400	2,570
1998-07-03	2,400	2,545	2,400	2,535	2,300	2,535
1998-07-02	2,520	2,520	2,400	2,400	6,500	2,400
1998-07-01	2,450	2,450	2,380	2,400	6,200	2,400
1998-06-30	2,580	2,585	2,525	2,525	4,600	2,525
1998-06-29	2,450	2,535	2,450	2,465	5,600	2,465
1998-06-26	2,485	2,485	2,450	2,450	2,400	2,450
1998-06-25	2,490	2,580	2,485	2,485	7,200	2,485
1998-06-24	2,485	2,485	2,485	2,485	5,800	2,485
1998-06-23	2,575	2,575	2,560	2,560	700	2,560
1998-06-22	2,590	2,590	2,580	2,580	2,000	2,580
1998-06-19	2,590	2,600	2,590	2,590	5,600	2,590
1998-06-18	2,600	2,600	2,590	2,595	14,900	2,595
1998-06-17	2,365	2,365	2,365	2,365	100	2,365
1998-06-16	2,300	2,305	2,300	2,300	3,000	2,300
1998-06-15	2,350	2,350	2,300	2,300	10,200	2,300
1998-06-12	2,350	2,350	2,350	2,350	21,000	2,350
1998-06-11	2,485	2,500	2,350	2,350	1,400	2,350
1998-06-10	2,510	2,550	2,485	2,485	5,100	2,485
1998-06-09	2,560	2,565	2,525	2,525	7,500	2,525
1998-06-08	2,560	2,560	2,560	2,560	1,300	2,560
1998-06-05	2,550	2,590	2,550	2,590	3,100	2,590
1998-06-04	2,575	2,575	2,570	2,575	4,400	2,575
1998-06-03	2,570	2,570	2,570	2,570	2,300	2,570
1998-06-02	2,550	2,590	2,550	2,590	22,400	2,590
1998-06-01	2,560	2,560	2,550	2,555	11,700	2,555
1998-05-29	2,550	2,590	2,550	2,590	32,600	2,590
1998-05-28	2,510	2,550	2,510	2,550	500	2,550
1998-05-27	2,520	2,520	2,505	2,505	1,300	2,505
1998-05-26	2,550	2,550	2,520	2,520	7,000	2,520
1998-05-25	2,590	2,590	2,510	2,550	4,500	2,550
1998-05-22	2,600	2,600	2,490	2,505	6,400	2,505
1998-05-21	2,530	2,580	2,505	2,580	10,500	2,580
1998-05-20	2,455	2,505	2,455	2,505	2,900	2,505
1998-05-19	2,500	2,500	2,450	2,450	1,500	2,450
1998-05-18	2,435	2,550	2,435	2,500	15,700	2,500
1998-05-15	2,410	2,450	2,410	2,435	4,900	2,435
1998-05-14	2,400	2,410	2,400	2,410	9,200	2,410
1998-05-13	2,420	2,435	2,420	2,435	6,900	2,435
1998-05-12	2,390	2,440	2,390	2,420	7,900	2,420
1998-05-11	2,350	2,350	2,350	2,350	700	2,350
1998-05-08	2,375	2,400	2,375	2,400	2,500	2,400
1998-05-07	2,350	2,350	2,310	2,350	13,700	2,350
1998-05-06	2,420	2,420	2,280	2,350	5,900	2,350
1998-05-01	2,380	2,385	2,260	2,260	1,000	2,260
1998-04-30	2,445	2,470	2,405	2,460	12,400	2,460
1998-04-28	2,480	2,480	2,380	2,420	8,300	2,420
1998-04-27	2,570	2,570	2,500	2,500	7,500	2,500
1998-04-24	2,500	2,575	2,500	2,570	19,500	2,570
1998-04-23	2,515	2,550	2,515	2,545	25,800	2,545
1998-04-22	2,475	2,515	2,475	2,515	17,200	2,515
1998-04-21	2,410	2,450	2,410	2,450	6,700	2,450
1998-04-20	2,410	2,410	2,390	2,390	12,500	2,390
1998-04-17	2,430	2,450	2,410	2,430	15,700	2,430
1998-04-16	2,410	2,470	2,405	2,405	23,400	2,405
1998-04-15	2,380	2,400	2,310	2,380	29,300	2,380
1998-04-14	2,215	2,300	2,215	2,300	32,500	2,300
1998-04-13	2,200	2,240	2,200	2,210	19,300	2,210
1998-04-10	2,140	2,170	2,100	2,140	7,200	2,140
1998-04-09	2,090	2,110	2,090	2,100	14,700	2,100
1998-04-08	2,100	2,100	2,020	2,060	29,000	2,060
1998-04-07	2,040	2,100	2,040	2,100	1,600	2,100
1998-04-06	2,020	2,050	2,020	2,040	2,300	2,040
1998-04-03	2,100	2,130	2,020	2,020	9,700	2,020
1998-04-02	2,190	2,190	2,110	2,110	5,100	2,110
1998-04-01	2,170	2,220	2,170	2,200	5,000	2,200
1998-03-31	2,170	2,200	2,170	2,170	2,900	2,170
1998-03-30	2,200	2,200	2,160	2,170	500	2,170
1998-03-27	2,200	2,200	2,110	2,200	1,400	2,200
1998-03-26	2,230	2,280	2,230	2,280	2,100	2,280
1998-03-25	2,290	2,290	2,280	2,280	3,000	2,280
1998-03-24	2,260	2,260	2,190	2,230	500	2,230
1998-03-23	2,250	2,300	2,250	2,300	19,600	2,300
1998-03-20	2,180	2,200	2,100	2,100	9,500	2,100
1998-03-19	2,180	2,180	2,160	2,180	1,200	2,180
1998-03-18	2,180	2,220	2,180	2,210	1,600	2,210
1998-03-17	2,220	2,240	2,200	2,220	5,900	2,220
1998-03-16	2,290	2,290	2,290	2,290	400	2,290
1998-03-13	2,180	2,300	2,180	2,300	10,500	2,300
1998-03-12	2,200	2,200	2,180	2,180	14,000	2,180
1998-03-11	2,240	2,240	2,200	2,200	1,300	2,200
1998-03-10	2,200	2,210	2,200	2,200	3,500	2,200
1998-03-09	2,200	2,250	2,200	2,200	13,800	2,200
1998-03-06	2,240	2,250	2,240	2,250	4,500	2,250
1998-03-05	2,230	2,230	2,230	2,230	400	2,230
1998-03-04	2,270	2,270	2,250	2,250	2,700	2,250
1998-03-03	2,250	2,270	2,250	2,270	12,100	2,270
1998-03-02	2,220	2,250	2,200	2,200	17,400	2,200
1998-02-27	2,250	2,250	2,200	2,210	10,900	2,210
1998-02-26	2,200	2,200	2,200	2,200	500	2,200
1998-02-25	2,200	2,200	2,180	2,190	17,100	2,190
1998-02-24	2,200	2,200	2,180	2,180	4,600	2,180
1998-02-23	2,200	2,200	2,200	2,200	1,700	2,200
1998-02-20	2,200	2,210	2,200	2,210	10,800	2,210
1998-02-19	2,200	2,200	2,200	2,200	3,300	2,200
1998-02-18	2,230	2,230	2,200	2,200	2,500	2,200
1998-02-17	2,200	2,230	2,200	2,230	3,000	2,230
1998-02-16	2,200	2,200	2,170	2,170	7,900	2,170
1998-02-13	2,230	2,230	2,200	2,200	900	2,200
1998-02-12	2,200	2,240	2,200	2,240	9,900	2,240
1998-02-10	2,280	2,280	2,200	2,200	5,500	2,200
1998-02-09	2,290	2,290	2,270	2,280	15,600	2,280
1998-02-06	2,200	2,200	2,150	2,170	17,300	2,170
1998-02-05	2,150	2,160	2,150	2,160	7,600	2,160
1998-02-04	2,180	2,180	2,150	2,150	5,900	2,150
1998-02-03	2,150	2,200	2,140	2,150	38,200	2,150
1998-02-02	2,130	2,150	2,100	2,130	15,900	2,130
1998-01-30	2,290	2,290	2,100	2,130	13,200	2,130
1998-01-29	2,120	2,200	2,110	2,200	3,200	2,200
1998-01-28	2,200	2,300	2,160	2,300	4,300	2,300
1998-01-27	2,290	2,290	2,150	2,150	5,000	2,150
1998-01-26	2,270	2,350	2,270	2,290	9,200	2,290
1998-01-23	2,270	2,270	2,250	2,250	4,500	2,250
1998-01-22	2,270	2,270	2,230	2,270	8,000	2,270
1998-01-21	2,150	2,270	2,150	2,250	13,300	2,250
1998-01-20	2,090	2,150	2,090	2,150	11,000	2,150
1998-01-19	2,100	2,100	1,980	2,050	32,700	2,050
1998-01-16	2,040	2,100	2,030	2,100	12,900	2,100
1998-01-14	2,090	2,100	2,070	2,070	2,200	2,070
1998-01-13	2,120	2,120	2,080	2,080	5,100	2,080
1998-01-12	2,030	2,040	2,030	2,040	300	2,040
1998-01-09	2,120	2,120	2,060	2,060	3,200	2,060
1998-01-08	2,060	2,120	2,060	2,120	11,900	2,120
1998-01-07	2,020	2,120	2,020	2,120	600	2,120
1998-01-06	2,160	2,160	1,960	2,060	1,300	2,060
1998-01-05	2,160	2,200	2,160	2,200	800	2,200

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