4551 鳥居薬品(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,830	1,879	1,830	1,862	4,600	1,862
2001-12-27	1,861	1,887	1,842	1,879	9,700	1,879
2001-12-26	1,914	1,914	1,825	1,859	8,400	1,859
2001-12-25	1,860	1,915	1,860	1,915	11,700	1,915
2001-12-21	1,833	1,850	1,825	1,834	15,600	1,834
2001-12-20	1,836	1,841	1,805	1,834	13,100	1,834
2001-12-19	1,880	1,881	1,825	1,834	13,600	1,834
2001-12-18	1,895	1,895	1,830	1,850	10,500	1,850
2001-12-17	1,896	1,896	1,855	1,896	12,600	1,896
2001-12-14	1,840	1,900	1,825	1,896	35,500	1,896
2001-12-13	1,925	1,934	1,920	1,924	11,100	1,924
2001-12-12	2,000	2,000	1,925	1,925	15,200	1,925
2001-12-11	2,085	2,085	1,950	1,950	14,300	1,950
2001-12-10	1,980	1,983	1,975	1,980	5,200	1,980
2001-12-07	2,010	2,045	2,000	2,045	4,700	2,045
2001-12-06	2,055	2,065	2,005	2,050	5,800	2,050
2001-12-05	1,998	2,100	1,980	2,060	11,300	2,060
2001-12-04	1,951	1,999	1,951	1,999	10,600	1,999
2001-12-03	1,985	1,995	1,950	1,951	11,400	1,951
2001-11-30	2,005	2,020	1,995	1,995	8,400	1,995
2001-11-29	2,040	2,050	2,005	2,005	7,100	2,005
2001-11-28	2,045	2,090	2,045	2,050	3,000	2,050
2001-11-27	2,145	2,145	2,090	2,095	5,900	2,095
2001-11-26	2,050	2,150	2,050	2,150	14,600	2,150
2001-11-22	2,010	2,050	2,005	2,050	12,100	2,050
2001-11-21	1,993	2,010	1,990	1,997	11,700	1,997
2001-11-20	2,000	2,000	1,990	1,990	10,700	1,990
2001-11-19	2,025	2,025	1,980	1,991	13,600	1,991
2001-11-16	2,045	2,055	2,030	2,030	12,900	2,030
2001-11-15	2,050	2,050	2,010	2,040	6,000	2,040
2001-11-14	2,090	2,090	2,040	2,075	9,800	2,075
2001-11-13	2,085	2,095	2,085	2,090	5,200	2,090
2001-11-12	2,150	2,150	2,085	2,090	3,000	2,090
2001-11-09	2,195	2,195	2,040	2,095	14,700	2,095
2001-11-08	2,245	2,245	2,165	2,220	6,300	2,220
2001-11-07	2,280	2,285	2,210	2,245	10,000	2,245
2001-11-06	2,295	2,295	2,250	2,275	8,900	2,275
2001-11-05	2,290	2,290	2,200	2,255	10,200	2,255
2001-11-02	2,300	2,300	2,255	2,255	9,300	2,255
2001-11-01	2,350	2,350	2,290	2,350	18,300	2,350
2001-10-31	2,300	2,350	2,285	2,350	36,500	2,350
2001-10-30	2,255	2,300	2,250	2,300	19,700	2,300
2001-10-29	2,290	2,295	2,275	2,295	4,700	2,295
2001-10-26	2,300	2,300	2,235	2,295	8,300	2,295
2001-10-25	2,250	2,300	2,240	2,300	16,100	2,300
2001-10-24	2,220	2,230	2,210	2,210	10,900	2,210
2001-10-23	2,185	2,220	2,160	2,220	10,900	2,220
2001-10-22	2,120	2,170	2,120	2,160	3,900	2,160
2001-10-19	2,135	2,190	2,135	2,190	2,400	2,190
2001-10-18	2,175	2,195	2,140	2,175	9,300	2,175
2001-10-17	2,140	2,190	2,130	2,190	8,400	2,190
2001-10-16	2,145	2,160	2,100	2,145	5,200	2,145
2001-10-15	2,185	2,190	2,130	2,145	2,300	2,145
2001-10-12	2,200	2,210	2,150	2,190	10,400	2,190
2001-10-11	2,200	2,200	2,155	2,180	5,900	2,180
2001-10-10	2,190	2,195	2,095	2,095	6,800	2,095
2001-10-09	2,190	2,190	2,135	2,145	6,700	2,145
2001-10-05	2,225	2,225	2,125	2,180	6,500	2,180
2001-10-04	2,250	2,255	2,155	2,180	9,700	2,180
2001-10-03	2,200	2,250	2,150	2,200	8,500	2,200
2001-10-02	2,080	2,200	2,070	2,195	12,000	2,195
2001-10-01	2,010	2,040	1,979	2,040	25,700	2,040
2001-09-28	2,015	2,015	1,985	1,985	11,700	1,985
2001-09-27	1,990	1,995	1,985	1,985	5,300	1,985
2001-09-26	2,030	2,030	1,983	1,996	15,700	1,996
2001-09-25	2,020	2,025	1,971	1,998	12,600	1,998
2001-09-21	2,025	2,025	1,965	2,000	18,500	2,000
2001-09-20	1,860	1,905	1,855	1,905	6,000	1,905
2001-09-19	1,855	1,936	1,855	1,877	13,800	1,877
2001-09-18	1,861	1,952	1,861	1,915	11,500	1,915
2001-09-17	1,860	1,882	1,840	1,850	9,800	1,850
2001-09-14	2,000	2,000	1,948	1,980	18,000	1,980
2001-09-13	1,930	1,960	1,880	1,930	6,700	1,930
2001-09-12	1,950	1,950	1,898	1,930	11,600	1,930
2001-09-11	2,030	2,030	2,010	2,015	4,000	2,015
2001-09-10	2,005	2,060	1,981	2,060	7,000	2,060
2001-09-07	2,050	2,080	2,030	2,060	9,300	2,060
2001-09-06	2,030	2,060	2,030	2,060	11,800	2,060
2001-09-05	2,030	2,050	2,025	2,030	5,900	2,030
2001-09-04	2,080	2,080	2,035	2,080	7,900	2,080
2001-09-03	2,100	2,120	2,080	2,080	8,000	2,080
2001-08-31	2,110	2,150	2,100	2,100	6,600	2,100
2001-08-30	2,125	2,150	2,105	2,150	13,300	2,150
2001-08-29	2,100	2,150	2,100	2,125	6,000	2,125
2001-08-28	2,180	2,180	2,120	2,150	7,600	2,150
2001-08-27	2,190	2,190	2,180	2,180	2,700	2,180
2001-08-24	2,240	2,240	2,190	2,190	8,700	2,190
2001-08-23	2,220	2,225	2,205	2,210	8,300	2,210
2001-08-22	2,210	2,230	2,205	2,220	7,000	2,220
2001-08-21	2,205	2,220	2,200	2,210	7,400	2,210
2001-08-20	2,200	2,205	2,185	2,205	9,900	2,205
2001-08-17	2,205	2,210	2,180	2,205	6,900	2,205
2001-08-16	2,215	2,240	2,210	2,230	3,300	2,230
2001-08-15	2,245	2,245	2,230	2,245	3,300	2,245
2001-08-14	2,250	2,260	2,240	2,245	7,600	2,245
2001-08-13	2,260	2,260	2,220	2,250	8,500	2,250
2001-08-10	2,265	2,265	2,260	2,260	1,600	2,260
2001-08-09	2,260	2,285	2,260	2,285	10,800	2,285
2001-08-08	2,255	2,300	2,255	2,285	14,500	2,285
2001-08-07	2,260	2,300	2,260	2,300	8,700	2,300
2001-08-06	2,230	2,265	2,230	2,265	6,800	2,265
2001-08-03	2,330	2,330	2,270	2,270	5,500	2,270
2001-08-02	2,300	2,330	2,300	2,330	10,000	2,330
2001-08-01	2,300	2,300	2,295	2,295	10,700	2,295
2001-07-31	2,300	2,300	2,280	2,300	6,800	2,300
2001-07-30	2,300	2,300	2,290	2,300	10,600	2,300
2001-07-27	2,290	2,300	2,285	2,300	10,600	2,300
2001-07-26	2,325	2,325	2,280	2,290	13,200	2,290
2001-07-25	2,310	2,320	2,280	2,315	14,900	2,315
2001-07-24	2,300	2,305	2,275	2,300	16,300	2,300
2001-07-23	2,275	2,300	2,270	2,300	17,000	2,300
2001-07-19	2,265	2,295	2,200	2,295	18,600	2,295
2001-07-18	2,265	2,270	2,230	2,270	10,100	2,270
2001-07-17	2,255	2,260	2,215	2,250	8,200	2,250
2001-07-16	2,225	2,270	2,225	2,260	6,500	2,260
2001-07-13	2,270	2,290	2,260	2,290	7,500	2,290
2001-07-12	2,300	2,300	2,270	2,290	7,500	2,290
2001-07-11	2,240	2,300	2,240	2,300	3,400	2,300
2001-07-10	2,230	2,300	2,230	2,300	9,300	2,300
2001-07-09	2,280	2,280	2,240	2,270	3,200	2,270
2001-07-06	2,290	2,330	2,285	2,285	6,100	2,285
2001-07-05	2,320	2,320	2,290	2,310	6,300	2,310
2001-07-04	2,320	2,345	2,320	2,325	10,300	2,325
2001-07-03	2,300	2,345	2,300	2,345	28,500	2,345
2001-07-02	2,310	2,330	2,300	2,330	12,400	2,330
2001-06-29	2,280	2,310	2,280	2,310	21,800	2,310
2001-06-28	2,290	2,290	2,255	2,280	11,200	2,280
2001-06-27	2,320	2,320	2,265	2,290	4,200	2,290
2001-06-26	2,255	2,325	2,255	2,325	10,600	2,325
2001-06-25	2,300	2,345	2,255	2,255	10,300	2,255
2001-06-22	2,250	2,380	2,250	2,380	9,800	2,380
2001-06-21	2,245	2,280	2,240	2,270	17,700	2,270
2001-06-20	2,210	2,290	2,210	2,245	13,900	2,245
2001-06-19	2,300	2,345	2,210	2,310	12,100	2,310
2001-06-18	2,380	2,380	2,295	2,350	18,200	2,350
2001-06-15	2,300	2,315	2,300	2,300	12,800	2,300
2001-06-14	2,300	2,335	2,300	2,315	11,600	2,315
2001-06-13	2,300	2,330	2,300	2,310	8,800	2,310
2001-06-12	2,300	2,330	2,290	2,300	13,200	2,300
2001-06-11	2,205	2,350	2,205	2,350	34,900	2,350
2001-06-08	2,395	2,395	2,340	2,350	52,900	2,350
2001-06-07	2,350	2,400	2,345	2,400	10,500	2,400
2001-06-06	2,425	2,425	2,350	2,350	4,200	2,350
2001-06-05	2,445	2,445	2,390	2,430	10,900	2,430
2001-06-04	2,480	2,480	2,395	2,445	19,900	2,445
2001-06-01	2,340	2,480	2,320	2,480	27,100	2,480
2001-05-31	2,300	2,340	2,300	2,330	12,100	2,330
2001-05-30	2,290	2,320	2,260	2,310	19,100	2,310
2001-05-29	2,360	2,360	2,290	2,320	25,500	2,320
2001-05-28	2,330	2,345	2,320	2,320	6,000	2,320
2001-05-25	2,400	2,400	2,325	2,340	6,600	2,340
2001-05-24	2,350	2,355	2,320	2,340	7,500	2,340
2001-05-23	2,320	2,375	2,320	2,350	8,600	2,350
2001-05-22	2,370	2,370	2,340	2,340	19,600	2,340
2001-05-21	2,370	2,385	2,365	2,370	8,700	2,370
2001-05-18	2,390	2,410	2,370	2,370	17,700	2,370
2001-05-17	2,430	2,430	2,365	2,390	9,600	2,390
2001-05-16	2,440	2,445	2,415	2,415	12,200	2,415
2001-05-15	2,400	2,440	2,390	2,420	23,600	2,420
2001-05-14	2,400	2,400	2,375	2,395	17,700	2,395
2001-05-11	2,400	2,400	2,365	2,370	7,300	2,370
2001-05-10	2,350	2,385	2,350	2,385	18,200	2,385
2001-05-09	2,380	2,380	2,320	2,360	34,900	2,360
2001-05-08	2,415	2,420	2,380	2,405	14,000	2,405
2001-05-07	2,450	2,450	2,350	2,415	11,700	2,415
2001-05-02	2,445	2,445	2,400	2,425	13,800	2,425
2001-05-01	2,450	2,450	2,400	2,440	21,600	2,440
2001-04-27	2,470	2,470	2,395	2,400	11,800	2,400
2001-04-26	2,460	2,480	2,410	2,460	6,800	2,460
2001-04-25	2,480	2,500	2,440	2,460	20,400	2,460
2001-04-24	2,445	2,450	2,390	2,450	7,700	2,450
2001-04-23	2,400	2,450	2,400	2,445	21,100	2,445
2001-04-20	2,390	2,390	2,360	2,370	8,200	2,370
2001-04-19	2,380	2,390	2,350	2,370	9,700	2,370
2001-04-18	2,300	2,380	2,300	2,380	10,100	2,380
2001-04-17	2,370	2,380	2,300	2,380	24,000	2,380
2001-04-16	2,330	2,380	2,330	2,370	9,000	2,370
2001-04-13	2,315	2,350	2,315	2,315	4,800	2,315
2001-04-12	2,350	2,360	2,305	2,315	4,300	2,315
2001-04-11	2,390	2,390	2,330	2,360	27,900	2,360
2001-04-10	2,280	2,370	2,270	2,340	23,700	2,340
2001-04-09	2,225	2,280	2,220	2,255	7,700	2,255
2001-04-06	2,225	2,265	2,220	2,220	8,100	2,220
2001-04-05	2,280	2,280	2,240	2,240	7,000	2,240
2001-04-04	2,250	2,280	2,230	2,240	8,500	2,240
2001-04-03	2,265	2,270	2,250	2,270	8,200	2,270
2001-04-02	2,240	2,280	2,200	2,280	13,900	2,280
2001-03-30	2,255	2,265	2,200	2,200	23,400	2,200
2001-03-29	2,250	2,285	2,245	2,255	11,600	2,255
2001-03-28	2,250	2,300	2,220	2,230	15,000	2,230
2001-03-27	2,220	2,285	2,220	2,245	21,700	2,245
2001-03-26	2,200	2,250	2,180	2,250	25,400	2,250
2001-03-23	2,220	2,220	2,150	2,170	15,800	2,170
2001-03-22	2,210	2,220	2,160	2,220	9,800	2,220
2001-03-21	2,130	2,210	2,100	2,210	31,300	2,210
2001-03-19	2,130	2,215	2,090	2,130	18,300	2,130
2001-03-16	2,195	2,225	2,100	2,120	8,600	2,120
2001-03-15	2,130	2,165	2,075	2,165	10,700	2,165
2001-03-14	2,150	2,150	2,130	2,130	10,900	2,130
2001-03-13	2,130	2,150	2,090	2,150	18,800	2,150
2001-03-12	2,150	2,170	2,130	2,130	11,900	2,130
2001-03-09	2,140	2,200	2,140	2,140	31,500	2,140
2001-03-08	2,135	2,150	2,130	2,140	7,100	2,140
2001-03-07	2,130	2,150	2,105	2,125	29,800	2,125
2001-03-06	2,110	2,150	2,110	2,130	7,300	2,130
2001-03-05	2,130	2,170	2,105	2,105	10,900	2,105
2001-03-02	2,185	2,185	2,130	2,130	11,400	2,130
2001-03-01	2,180	2,190	2,170	2,190	9,900	2,190
2001-02-28	2,235	2,235	2,175	2,175	15,200	2,175
2001-02-27	2,235	2,245	2,220	2,245	8,200	2,245
2001-02-26	2,245	2,250	2,220	2,235	4,400	2,235
2001-02-23	2,240	2,250	2,220	2,250	13,100	2,250
2001-02-22	2,220	2,255	2,200	2,200	14,600	2,200
2001-02-21	2,240	2,260	2,230	2,255	6,700	2,255
2001-02-20	2,240	2,250	2,220	2,250	5,000	2,250
2001-02-19	2,220	2,260	2,220	2,225	3,000	2,225
2001-02-16	2,270	2,270	2,220	2,220	1,900	2,220
2001-02-15	2,260	2,270	2,215	2,270	7,500	2,270
2001-02-14	2,250	2,260	2,230	2,260	2,800	2,260
2001-02-13	2,265	2,265	2,200	2,210	14,900	2,210
2001-02-09	2,280	2,280	2,200	2,260	14,400	2,260
2001-02-08	2,270	2,295	2,200	2,210	7,000	2,210
2001-02-07	2,240	2,240	2,225	2,230	16,000	2,230
2001-02-06	2,230	2,270	2,205	2,265	15,500	2,265
2001-02-05	2,220	2,225	2,195	2,220	6,700	2,220
2001-02-02	2,250	2,250	2,175	2,220	8,300	2,220
2001-02-01	2,200	2,245	2,180	2,245	8,200	2,245
2001-01-31	2,250	2,250	2,200	2,245	5,400	2,245
2001-01-30	2,220	2,220	2,200	2,210	5,400	2,210
2001-01-29	2,200	2,290	2,200	2,210	6,000	2,210
2001-01-26	2,200	2,210	2,180	2,195	3,900	2,195
2001-01-25	2,220	2,220	2,150	2,180	11,300	2,180
2001-01-24	2,250	2,250	2,170	2,230	10,000	2,230
2001-01-23	2,150	2,160	2,130	2,130	31,900	2,130
2001-01-22	2,150	2,150	2,145	2,145	32,700	2,145
2001-01-19	2,155	2,230	2,150	2,170	35,600	2,170
2001-01-18	2,190	2,200	2,145	2,150	33,800	2,150
2001-01-17	2,260	2,260	2,150	2,190	14,900	2,190
2001-01-16	2,220	2,300	2,220	2,300	4,100	2,300
2001-01-15	2,290	2,290	2,200	2,200	3,900	2,200
2001-01-12	2,250	2,290	2,190	2,200	8,900	2,200
2001-01-11	2,305	2,310	2,210	2,290	6,500	2,290
2001-01-10	2,300	2,335	2,290	2,300	11,300	2,300
2001-01-09	2,300	2,345	2,300	2,300	5,900	2,300
2001-01-05	2,360	2,400	2,330	2,330	2,700	2,330
2001-01-04	2,470	2,470	2,350	2,350	2,400	2,350

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