4551 鳥居薬品(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,400	2,400	2,350	2,350	1,800	2,350
2000-12-28	2,480	2,480	2,400	2,400	2,200	2,400
2000-12-27	2,305	2,400	2,250	2,400	26,000	2,400
2000-12-26	2,370	2,370	2,300	2,300	14,000	2,300
2000-12-25	2,530	2,530	2,355	2,355	18,100	2,355
2000-12-22	2,360	2,430	2,350	2,350	30,900	2,350
2000-12-21	2,400	2,420	2,355	2,355	22,000	2,355
2000-12-20	2,490	2,490	2,460	2,465	35,400	2,465
2000-12-19	2,510	2,515	2,500	2,500	14,500	2,500
2000-12-18	2,510	2,580	2,510	2,570	2,500	2,570
2000-12-15	2,530	2,550	2,505	2,505	4,800	2,505
2000-12-14	2,520	2,580	2,520	2,530	6,000	2,530
2000-12-13	2,520	2,585	2,520	2,520	5,700	2,520
2000-12-12	2,635	2,635	2,520	2,540	3,200	2,540
2000-12-11	2,700	2,700	2,550	2,560	9,900	2,560
2000-12-08	2,525	2,565	2,520	2,550	16,100	2,550
2000-12-07	2,530	2,645	2,530	2,565	4,100	2,565
2000-12-06	2,650	2,670	2,640	2,650	14,900	2,650
2000-12-05	2,550	2,635	2,500	2,635	10,600	2,635
2000-12-04	2,600	2,650	2,580	2,595	9,800	2,595
2000-12-01	2,500	2,600	2,500	2,570	12,200	2,570
2000-11-30	2,510	2,590	2,500	2,580	6,400	2,580
2000-11-29	2,535	2,590	2,460	2,510	5,000	2,510
2000-11-28	2,500	2,540	2,480	2,535	3,400	2,535
2000-11-27	2,550	2,550	2,465	2,500	7,100	2,500
2000-11-24	2,600	2,600	2,550	2,595	9,800	2,595
2000-11-22	2,550	2,570	2,500	2,570	9,400	2,570
2000-11-21	2,550	2,550	2,475	2,500	7,300	2,500
2000-11-20	2,525	2,560	2,525	2,535	2,300	2,535
2000-11-17	2,455	2,525	2,455	2,525	5,900	2,525
2000-11-16	2,525	2,595	2,455	2,460	3,000	2,460
2000-11-15	2,495	2,550	2,495	2,510	8,800	2,510
2000-11-14	2,485	2,485	2,450	2,455	5,100	2,455
2000-11-13	2,500	2,505	2,450	2,490	9,900	2,490
2000-11-10	2,505	2,510	2,490	2,500	18,200	2,500
2000-11-09	2,600	2,600	2,500	2,505	25,300	2,505
2000-11-08	2,605	2,605	2,555	2,565	11,000	2,565
2000-11-07	2,670	2,670	2,550	2,605	19,900	2,605
2000-11-06	2,610	2,645	2,610	2,645	14,700	2,645
2000-11-02	2,670	2,670	2,610	2,610	7,600	2,610
2000-11-01	2,650	2,650	2,620	2,640	14,600	2,640
2000-10-31	2,645	2,645	2,550	2,625	15,200	2,625
2000-10-30	2,600	2,650	2,600	2,605	4,100	2,605
2000-10-27	2,600	2,640	2,595	2,600	8,200	2,600
2000-10-26	2,535	2,635	2,455	2,630	6,300	2,630
2000-10-25	2,670	2,680	2,555	2,605	6,800	2,605
2000-10-24	2,650	2,670	2,570	2,670	13,800	2,670
2000-10-23	2,700	2,700	2,610	2,650	9,200	2,650
2000-10-20	2,600	2,700	2,600	2,670	7,100	2,670
2000-10-19	2,610	2,645	2,610	2,640	38,300	2,640
2000-10-18	2,700	2,705	2,625	2,645	26,900	2,645
2000-10-17	2,770	2,780	2,690	2,690	21,600	2,690
2000-10-16	2,750	2,755	2,720	2,720	13,700	2,720
2000-10-13	2,730	2,730	2,680	2,730	52,000	2,730
2000-10-12	2,720	2,750	2,720	2,745	9,400	2,745
2000-10-11	2,740	2,740	2,665	2,715	36,200	2,715
2000-10-10	2,745	2,745	2,650	2,720	6,100	2,720
2000-10-06	2,760	2,765	2,735	2,745	10,100	2,745
2000-10-05	2,795	2,795	2,720	2,760	14,900	2,760
2000-10-04	2,660	2,780	2,660	2,770	17,300	2,770
2000-10-03	2,790	2,790	2,710	2,780	5,900	2,780
2000-10-02	2,800	2,800	2,780	2,800	14,600	2,800
2000-09-29	2,795	2,800	2,780	2,800	26,100	2,800
2000-09-28	2,750	2,795	2,750	2,770	14,900	2,770
2000-09-27	2,750	2,750	2,700	2,725	7,100	2,725
2000-09-26	2,740	2,795	2,740	2,780	4,400	2,780
2000-09-25	2,800	2,800	2,705	2,750	18,600	2,750
2000-09-22	2,750	2,750	2,700	2,705	5,000	2,705
2000-09-21	2,750	2,760	2,690	2,750	18,200	2,750
2000-09-20	2,750	2,770	2,680	2,750	15,800	2,750
2000-09-19	2,745	2,750	2,705	2,750	12,300	2,750
2000-09-18	2,745	2,750	2,705	2,750	9,500	2,750
2000-09-14	2,750	2,750	2,650	2,750	12,800	2,750
2000-09-13	2,750	2,765	2,750	2,765	37,100	2,765
2000-09-12	2,750	2,770	2,750	2,750	10,200	2,750
2000-09-11	2,680	2,780	2,680	2,700	5,100	2,700
2000-09-08	2,750	2,800	2,700	2,800	17,500	2,800
2000-09-07	2,710	2,750	2,690	2,750	5,300	2,750
2000-09-06	2,755	2,755	2,710	2,750	4,200	2,750
2000-09-05	2,750	2,795	2,695	2,795	5,800	2,795
2000-09-04	2,720	2,800	2,720	2,750	10,300	2,750
2000-09-01	2,760	2,775	2,725	2,735	6,900	2,735
2000-08-31	2,780	2,800	2,750	2,800	16,300	2,800
2000-08-30	2,800	2,830	2,780	2,800	7,800	2,800
2000-08-29	2,730	2,850	2,700	2,730	7,900	2,730
2000-08-28	2,880	2,880	2,800	2,810	12,000	2,810
2000-08-25	2,850	2,880	2,805	2,880	9,000	2,880
2000-08-24	2,800	2,850	2,800	2,845	10,400	2,845
2000-08-23	2,800	2,880	2,800	2,880	10,000	2,880
2000-08-22	2,805	2,880	2,805	2,880	14,700	2,880
2000-08-21	2,850	2,895	2,805	2,805	24,500	2,805
2000-08-18	2,760	2,890	2,760	2,850	54,400	2,850
2000-08-17	2,865	2,865	2,750	2,750	12,800	2,750
2000-08-16	2,890	2,890	2,845	2,870	19,000	2,870
2000-08-15	2,830	2,895	2,830	2,895	33,200	2,895
2000-08-14	2,820	2,825	2,800	2,825	11,600	2,825
2000-08-11	2,800	2,825	2,795	2,820	26,900	2,820
2000-08-10	2,785	2,800	2,775	2,800	46,900	2,800
2000-08-09	2,770	2,775	2,770	2,775	8,400	2,775
2000-08-08	2,760	2,770	2,750	2,770	7,300	2,770
2000-08-07	2,775	2,775	2,750	2,775	12,400	2,775
2000-08-04	2,760	2,780	2,750	2,775	14,900	2,775
2000-08-03	2,780	2,780	2,750	2,760	11,000	2,760
2000-08-02	2,760	2,780	2,750	2,780	11,700	2,780
2000-08-01	2,780	2,795	2,750	2,770	12,700	2,770
2000-07-31	2,710	2,800	2,700	2,800	47,700	2,800
2000-07-28	2,710	2,720	2,710	2,710	21,200	2,710
2000-07-27	2,715	2,725	2,710	2,725	20,500	2,725
2000-07-26	2,720	2,720	2,710	2,715	15,500	2,715
2000-07-25	2,720	2,800	2,710	2,795	29,800	2,795
2000-07-24	2,730	2,750	2,710	2,720	12,500	2,720
2000-07-21	2,790	2,800	2,740	2,750	11,100	2,750
2000-07-19	2,750	2,815	2,735	2,800	32,300	2,800
2000-07-18	2,730	2,775	2,700	2,770	36,500	2,770
2000-07-17	2,780	2,790	2,730	2,730	15,500	2,730
2000-07-14	2,745	2,830	2,740	2,780	23,900	2,780
2000-07-13	2,760	2,780	2,740	2,745	16,800	2,745
2000-07-12	2,860	2,870	2,725	2,730	37,400	2,730
2000-07-11	2,830	2,910	2,820	2,895	72,000	2,895
2000-07-10	2,800	2,850	2,800	2,820	45,400	2,820
2000-07-07	2,790	2,790	2,730	2,740	11,900	2,740
2000-07-06	2,700	2,790	2,700	2,790	14,400	2,790
2000-07-05	2,810	2,810	2,710	2,780	12,300	2,780
2000-07-04	2,810	2,810	2,690	2,810	51,700	2,810
2000-07-03	2,750	2,840	2,730	2,810	58,300	2,810
2000-06-30	2,700	2,745	2,660	2,730	50,900	2,730
2000-06-29	2,680	2,690	2,645	2,660	24,000	2,660
2000-06-28	2,670	2,680	2,650	2,680	33,600	2,680
2000-06-27	2,600	2,670	2,600	2,670	32,800	2,670
2000-06-26	2,600	2,630	2,600	2,600	40,800	2,600
2000-06-23	2,560	2,570	2,550	2,560	15,300	2,560
2000-06-22	2,560	2,580	2,555	2,560	24,700	2,560
2000-06-21	2,555	2,590	2,550	2,560	24,500	2,560
2000-06-20	2,600	2,600	2,550	2,580	52,800	2,580
2000-06-19	2,550	2,600	2,550	2,600	98,200	2,600
2000-06-16	2,550	2,575	2,550	2,565	19,100	2,565
2000-06-15	2,595	2,600	2,575	2,575	41,100	2,575
2000-06-14	2,590	2,600	2,555	2,595	26,300	2,595
2000-06-13	2,600	2,605	2,550	2,585	38,700	2,585
2000-06-12	2,600	2,610	2,560	2,610	31,200	2,610
2000-06-09	2,580	2,600	2,540	2,600	25,300	2,600
2000-06-08	2,595	2,620	2,565	2,580	38,700	2,580
2000-06-07	2,450	2,600	2,450	2,560	47,700	2,560
2000-06-06	2,465	2,475	2,450	2,450	23,400	2,450
2000-06-05	2,450	2,500	2,450	2,465	22,900	2,465
2000-06-02	2,420	2,490	2,420	2,450	83,700	2,450
2000-06-01	2,400	2,410	2,400	2,410	38,000	2,410
2000-05-31	2,400	2,420	2,390	2,400	29,300	2,400
2000-05-30	2,405	2,405	2,390	2,390	22,400	2,390
2000-05-29	2,450	2,450	2,390	2,405	42,000	2,405
2000-05-26	2,500	2,510	2,435	2,440	29,100	2,440
2000-05-25	2,540	2,560	2,500	2,500	30,400	2,500
2000-05-24	2,540	2,545	2,490	2,530	24,300	2,530
2000-05-23	2,600	2,600	2,530	2,535	19,600	2,535
2000-05-22	2,600	2,650	2,550	2,600	39,500	2,600
2000-05-19	2,600	2,600	2,550	2,600	15,100	2,600
2000-05-18	2,660	2,660	2,550	2,600	13,300	2,600
2000-05-17	2,630	2,670	2,620	2,660	18,200	2,660
2000-05-16	2,650	2,650	2,600	2,620	15,800	2,620
2000-05-15	2,700	2,700	2,595	2,640	23,100	2,640
2000-05-12	2,710	2,785	2,650	2,700	65,300	2,700
2000-05-11	2,595	2,755	2,585	2,710	97,100	2,710
2000-05-10	2,500	2,585	2,495	2,585	51,000	2,585
2000-05-09	2,445	2,520	2,445	2,450	19,800	2,450
2000-05-08	2,550	2,550	2,400	2,405	37,200	2,405
2000-05-02	2,500	2,530	2,500	2,500	25,000	2,500
2000-05-01	2,355	2,500	2,350	2,500	15,200	2,500
2000-04-28	2,355	2,390	2,350	2,360	21,400	2,360
2000-04-27	2,465	2,465	2,400	2,400	9,700	2,400
2000-04-26	2,450	2,465	2,380	2,465	15,200	2,465
2000-04-25	2,480	2,480	2,450	2,450	11,200	2,450
2000-04-24	2,450	2,485	2,450	2,470	9,600	2,470
2000-04-21	2,510	2,530	2,450	2,460	15,300	2,460
2000-04-20	2,450	2,500	2,430	2,500	18,200	2,500
2000-04-19	2,500	2,510	2,410	2,410	22,800	2,410
2000-04-18	2,500	2,520	2,450	2,500	31,400	2,500
2000-04-17	2,400	2,500	2,100	2,460	34,200	2,460
2000-04-14	2,500	2,500	2,450	2,480	18,700	2,480
2000-04-13	2,485	2,500	2,430	2,495	19,500	2,495
2000-04-12	2,430	2,475	2,430	2,475	11,100	2,475
2000-04-11	2,420	2,490	2,415	2,430	10,100	2,430
2000-04-10	2,420	2,435	2,400	2,420	19,500	2,420
2000-04-07	2,450	2,470	2,400	2,425	23,300	2,425
2000-04-06	2,450	2,500	2,400	2,450	13,100	2,450
2000-04-05	2,400	2,500	2,380	2,500	22,100	2,500
2000-04-04	2,500	2,500	2,385	2,400	40,100	2,400
2000-04-03	2,500	2,535	2,450	2,500	20,900	2,500
2000-03-31	2,440	2,500	2,440	2,500	18,900	2,500
2000-03-30	2,450	2,460	2,350	2,370	24,000	2,370
2000-03-29	2,440	2,460	2,440	2,450	14,000	2,450
2000-03-28	2,470	2,495	2,450	2,450	14,800	2,450
2000-03-27	2,460	2,495	2,420	2,470	30,000	2,470
2000-03-24	2,395	2,440	2,395	2,420	29,000	2,420
2000-03-23	2,400	2,405	2,310	2,315	16,400	2,315
2000-03-22	2,370	2,395	2,310	2,370	15,900	2,370
2000-03-21	2,420	2,440	2,360	2,415	15,600	2,415
2000-03-17	2,475	2,500	2,400	2,400	13,300	2,400
2000-03-16	2,300	2,425	2,300	2,425	17,700	2,425
2000-03-15	2,420	2,420	2,350	2,420	19,000	2,420
2000-03-14	2,410	2,445	2,300	2,420	20,900	2,420
2000-03-13	2,510	2,510	2,240	2,400	20,600	2,400
2000-03-10	2,350	2,600	2,345	2,590	59,100	2,590
2000-03-09	2,340	2,430	2,340	2,370	25,200	2,370
2000-03-08	2,480	2,515	2,310	2,310	30,500	2,310
2000-03-07	2,600	2,600	2,505	2,515	12,900	2,515
2000-03-06	2,510	2,600	2,510	2,600	36,300	2,600
2000-03-03	2,520	2,565	2,500	2,500	28,700	2,500
2000-03-02	2,500	2,550	2,490	2,510	23,100	2,510
2000-03-01	2,400	2,510	2,400	2,490	27,700	2,490
2000-02-29	2,340	2,350	2,305	2,350	50,400	2,350
2000-02-28	2,200	2,300	2,190	2,250	32,800	2,250
2000-02-25	2,285	2,285	2,100	2,100	70,800	2,100
2000-02-24	2,030	2,350	2,030	2,300	158,300	2,300
2000-02-23	2,465	2,505	2,065	2,065	31,200	2,065
2000-02-22	2,520	2,525	2,465	2,465	22,900	2,465
2000-02-21	2,520	2,555	2,520	2,525	13,700	2,525
2000-02-18	2,520	2,560	2,510	2,550	24,200	2,550
2000-02-17	2,515	2,590	2,515	2,560	17,300	2,560
2000-02-16	2,600	2,620	2,550	2,595	12,000	2,595
2000-02-15	2,700	2,700	2,600	2,625	11,900	2,625
2000-02-14	2,700	2,750	2,670	2,710	15,300	2,710
2000-02-10	2,720	2,780	2,710	2,770	16,000	2,770
2000-02-09	2,715	2,720	2,700	2,710	21,000	2,710
2000-02-08	2,780	2,800	2,700	2,740	24,400	2,740
2000-02-07	2,760	2,800	2,735	2,770	32,600	2,770
2000-02-04	2,795	2,800	2,750	2,760	12,900	2,760
2000-02-03	2,735	2,800	2,735	2,800	22,300	2,800
2000-02-02	2,700	2,790	2,700	2,750	11,100	2,750
2000-02-01	2,780	2,790	2,700	2,750	12,800	2,750
2000-01-31	2,695	2,790	2,655	2,780	10,600	2,780
2000-01-28	2,700	2,740	2,640	2,655	49,000	2,655
2000-01-27	2,750	2,820	2,750	2,820	20,800	2,820
2000-01-26	2,800	2,840	2,745	2,750	16,500	2,750
2000-01-25	2,780	2,840	2,730	2,840	22,800	2,840
2000-01-24	2,800	2,850	2,750	2,770	11,600	2,770
2000-01-21	2,860	2,860	2,790	2,790	16,400	2,790
2000-01-20	2,770	2,850	2,765	2,780	14,000	2,780
2000-01-19	2,810	2,850	2,765	2,770	17,400	2,770
2000-01-18	2,900	2,900	2,860	2,860	10,100	2,860
2000-01-17	3,020	3,020	2,805	2,810	30,100	2,810
2000-01-14	3,030	3,050	2,810	2,895	44,900	2,895
2000-01-13	2,860	2,990	2,850	2,990	55,800	2,990
2000-01-12	2,775	2,850	2,730	2,850	33,100	2,850
2000-01-11	2,780	2,790	2,725	2,765	18,000	2,765
2000-01-07	2,700	2,790	2,690	2,690	31,000	2,690
2000-01-06	2,555	2,700	2,550	2,690	22,200	2,690
2000-01-05	2,450	2,575	2,450	2,550	8,900	2,550
2000-01-04	2,500	2,600	2,455	2,500	8,300	2,500

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