4551 鳥居薬品(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,245	2,275	2,235	2,240	10,200	2,240
2004-12-29	2,240	2,240	2,205	2,205	6,500	2,205
2004-12-28	2,205	2,245	2,205	2,210	10,400	2,210
2004-12-27	2,185	2,255	2,185	2,235	29,500	2,235
2004-12-24	2,240	2,240	2,205	2,205	38,100	2,205
2004-12-22	2,265	2,270	2,230	2,235	11,700	2,235
2004-12-21	2,235	2,280	2,225	2,235	12,000	2,235
2004-12-20	2,215	2,275	2,190	2,230	42,900	2,230
2004-12-17	2,185	2,230	2,170	2,220	27,800	2,220
2004-12-16	2,195	2,195	2,140	2,165	18,700	2,165
2004-12-15	2,190	2,215	2,185	2,205	10,900	2,205
2004-12-14	2,130	2,185	2,115	2,185	21,000	2,185
2004-12-13	2,160	2,160	2,110	2,130	13,500	2,130
2004-12-10	2,130	2,155	2,120	2,125	29,100	2,125
2004-12-09	2,110	2,175	2,100	2,170	33,900	2,170
2004-12-08	2,120	2,160	2,115	2,120	17,700	2,120
2004-12-07	2,180	2,195	2,160	2,160	15,300	2,160
2004-12-06	2,185	2,190	2,160	2,175	13,200	2,175
2004-12-03	2,200	2,200	2,165	2,190	25,900	2,190
2004-12-02	2,205	2,210	2,175	2,210	18,800	2,210
2004-12-01	2,125	2,190	2,125	2,180	25,500	2,180
2004-11-30	2,125	2,170	2,120	2,135	6,100	2,135
2004-11-29	2,150	2,190	2,120	2,150	11,800	2,150
2004-11-26	2,215	2,215	2,185	2,190	19,500	2,190
2004-11-25	2,215	2,220	2,145	2,210	20,400	2,210
2004-11-24	2,150	2,220	2,140	2,200	22,500	2,200
2004-11-22	2,215	2,215	2,170	2,185	17,000	2,185
2004-11-19	2,200	2,230	2,185	2,210	25,000	2,210
2004-11-18	2,190	2,205	2,175	2,200	31,600	2,200
2004-11-17	2,160	2,180	2,145	2,175	22,900	2,175
2004-11-16	2,120	2,170	2,120	2,165	24,900	2,165
2004-11-15	2,120	2,170	2,080	2,170	20,000	2,170
2004-11-12	2,030	2,105	2,030	2,105	14,300	2,105
2004-11-11	2,095	2,095	2,055	2,055	14,600	2,055
2004-11-10	2,060	2,075	2,055	2,070	11,300	2,070
2004-11-09	2,095	2,095	2,055	2,055	9,900	2,055
2004-11-08	2,115	2,120	2,060	2,110	20,300	2,110
2004-11-05	2,060	2,120	2,060	2,115	32,900	2,115
2004-11-04	2,135	2,135	2,080	2,080	7,600	2,080
2004-11-02	2,080	2,110	2,075	2,110	14,700	2,110
2004-11-01	2,060	2,080	2,055	2,080	10,500	2,080
2004-10-29	2,050	2,090	2,050	2,080	15,700	2,080
2004-10-28	2,050	2,080	2,050	2,075	29,200	2,075
2004-10-27	2,080	2,090	2,060	2,080	23,400	2,080
2004-10-26	2,070	2,080	2,035	2,080	16,500	2,080
2004-10-25	2,065	2,100	2,010	2,055	33,400	2,055
2004-10-22	2,070	2,070	2,000	2,055	17,200	2,055
2004-10-21	2,025	2,095	1,995	2,095	31,500	2,095
2004-10-20	2,015	2,070	1,995	2,055	36,100	2,055
2004-10-19	1,982	2,040	1,982	2,020	28,500	2,020
2004-10-18	1,981	1,990	1,960	1,982	24,400	1,982
2004-10-15	1,995	2,015	1,979	1,979	14,200	1,979
2004-10-14	2,015	2,045	1,994	2,030	17,100	2,030
2004-10-13	2,075	2,085	2,065	2,065	16,500	2,065
2004-10-12	2,075	2,080	2,065	2,075	9,300	2,075
2004-10-08	2,090	2,100	2,060	2,065	10,100	2,065
2004-10-07	2,100	2,100	2,080	2,095	12,300	2,095
2004-10-06	2,030	2,095	2,030	2,095	17,600	2,095
2004-10-05	2,050	2,060	2,050	2,050	15,500	2,050
2004-10-04	2,030	2,060	2,030	2,055	8,000	2,055
2004-10-01	2,015	2,025	2,015	2,025	3,700	2,025
2004-09-30	2,015	2,050	2,015	2,020	6,500	2,020
2004-09-29	2,025	2,030	2,000	2,010	6,300	2,010
2004-09-28	1,950	1,994	1,950	1,992	6,300	1,992
2004-09-27	1,979	1,979	1,910	1,960	11,700	1,960
2004-09-24	2,035	2,035	1,978	1,989	23,700	1,989
2004-09-22	2,025	2,070	2,005	2,035	12,100	2,035
2004-09-21	2,075	2,085	2,040	2,050	7,400	2,050
2004-09-17	2,050	2,050	2,020	2,050	9,700	2,050
2004-09-16	2,100	2,100	2,050	2,050	9,600	2,050
2004-09-15	2,065	2,110	2,065	2,100	6,400	2,100
2004-09-14	2,100	2,105	2,070	2,105	6,600	2,105
2004-09-13	2,085	2,100	2,080	2,095	8,800	2,095
2004-09-10	2,100	2,110	2,050	2,100	54,300	2,100
2004-09-09	2,080	2,100	2,080	2,085	7,700	2,085
2004-09-08	2,085	2,120	2,085	2,100	9,000	2,100
2004-09-07	2,075	2,110	2,070	2,075	8,800	2,075
2004-09-06	2,020	2,110	2,020	2,105	7,800	2,105
2004-09-03	2,050	2,080	2,030	2,055	11,900	2,055
2004-09-02	2,085	2,085	2,030	2,050	6,900	2,050
2004-09-01	2,135	2,135	2,085	2,085	5,700	2,085
2004-08-31	2,085	2,130	2,080	2,095	4,700	2,095
2004-08-30	2,125	2,130	2,060	2,090	2,700	2,090
2004-08-27	2,135	2,140	2,125	2,130	7,200	2,130
2004-08-26	2,155	2,170	2,085	2,125	12,700	2,125
2004-08-25	2,100	2,155	2,100	2,130	22,000	2,130
2004-08-24	2,055	2,080	2,040	2,075	10,400	2,075
2004-08-23	2,055	2,095	2,055	2,075	5,000	2,075
2004-08-20	2,060	2,115	2,060	2,095	10,200	2,095
2004-08-19	2,060	2,065	2,035	2,065	8,700	2,065
2004-08-18	2,030	2,050	2,000	2,020	8,100	2,020
2004-08-17	2,060	2,060	2,005	2,015	4,800	2,015
2004-08-16	2,020	2,020	1,975	1,999	11,800	1,999
2004-08-13	2,080	2,080	2,030	2,030	16,100	2,030
2004-08-12	2,070	2,080	2,065	2,070	4,800	2,070
2004-08-11	2,070	2,070	2,040	2,065	6,300	2,065
2004-08-10	2,070	2,075	2,060	2,065	7,200	2,065
2004-08-09	2,015	2,090	2,015	2,070	4,400	2,070
2004-08-06	2,020	2,060	2,020	2,055	8,700	2,055
2004-08-05	2,090	2,120	2,050	2,060	12,400	2,060
2004-08-04	2,100	2,135	2,085	2,085	23,500	2,085
2004-08-03	2,100	2,125	2,070	2,105	12,500	2,105
2004-08-02	2,095	2,125	2,075	2,100	11,300	2,100
2004-07-30	2,080	2,095	2,000	2,095	14,600	2,095
2004-07-29	2,040	2,045	1,999	2,045	12,000	2,045
2004-07-28	1,990	2,040	1,990	2,040	14,700	2,040
2004-07-27	2,010	2,020	1,982	1,996	6,500	1,996
2004-07-26	2,010	2,060	2,010	2,030	4,900	2,030
2004-07-23	2,080	2,080	2,020	2,070	13,300	2,070
2004-07-22	2,100	2,105	2,055	2,080	26,200	2,080
2004-07-21	2,065	2,105	2,065	2,105	14,000	2,105
2004-07-20	2,110	2,110	1,970	2,060	23,300	2,060
2004-07-16	2,105	2,135	2,105	2,115	25,800	2,115
2004-07-15	2,140	2,140	2,115	2,125	23,200	2,125
2004-07-14	2,175	2,175	2,125	2,125	14,700	2,125
2004-07-13	2,150	2,155	2,115	2,115	10,700	2,115
2004-07-12	2,155	2,155	2,095	2,150	11,600	2,150
2004-07-09	2,060	2,115	2,035	2,090	16,600	2,090
2004-07-08	2,045	2,065	2,015	2,030	31,700	2,030
2004-07-07	2,060	2,080	2,010	2,045	38,300	2,045
2004-07-06	2,140	2,140	2,065	2,065	25,700	2,065
2004-07-05	2,190	2,190	2,135	2,135	26,800	2,135
2004-07-02	2,200	2,235	2,195	2,230	11,500	2,230
2004-07-01	2,225	2,270	2,220	2,265	5,200	2,265
2004-06-30	2,210	2,270	2,210	2,265	12,200	2,265
2004-06-29	2,260	2,290	2,260	2,290	11,000	2,290
2004-06-28	2,200	2,285	2,200	2,285	27,900	2,285
2004-06-25	2,180	2,195	2,145	2,185	33,200	2,185
2004-06-24	2,120	2,180	2,120	2,165	14,900	2,165
2004-06-23	2,160	2,165	2,145	2,155	10,300	2,155
2004-06-22	2,120	2,160	2,120	2,150	14,900	2,150
2004-06-21	2,190	2,190	2,135	2,160	11,900	2,160
2004-06-18	2,175	2,185	2,035	2,115	11,200	2,115
2004-06-17	2,190	2,190	2,130	2,165	13,900	2,165
2004-06-16	2,145	2,180	2,135	2,150	14,100	2,150
2004-06-15	2,180	2,185	2,155	2,155	18,800	2,155
2004-06-14	2,120	2,190	2,120	2,175	24,600	2,175
2004-06-11	2,105	2,135	2,105	2,120	78,800	2,120
2004-06-10	2,100	2,140	2,100	2,135	11,300	2,135
2004-06-09	2,100	2,135	2,100	2,115	11,400	2,115
2004-06-08	2,130	2,130	2,115	2,125	15,200	2,125
2004-06-07	2,100	2,140	2,095	2,115	30,900	2,115
2004-06-04	2,010	2,070	2,010	2,025	8,900	2,025
2004-06-03	2,025	2,075	1,990	2,000	16,100	2,000
2004-06-02	2,105	2,105	2,025	2,040	3,900	2,040
2004-06-01	2,095	2,110	2,070	2,095	12,600	2,095
2004-05-31	2,060	2,115	2,060	2,095	15,700	2,095
2004-05-28	2,000	2,125	2,000	2,125	18,100	2,125
2004-05-27	2,095	2,095	2,010	2,015	20,700	2,015
2004-05-26	2,140	2,140	2,100	2,100	7,800	2,100
2004-05-25	2,115	2,120	2,025	2,060	17,700	2,060
2004-05-24	2,030	2,120	2,020	2,075	17,000	2,075
2004-05-21	2,055	2,110	2,010	2,110	14,400	2,110
2004-05-20	2,030	2,140	2,030	2,065	50,400	2,065
2004-05-19	2,015	2,030	1,955	1,998	23,800	1,998
2004-05-18	1,950	2,035	1,950	1,984	56,800	1,984
2004-05-17	1,940	1,947	1,872	1,892	16,500	1,892
2004-05-14	1,911	1,945	1,894	1,939	44,800	1,939
2004-05-13	1,955	1,984	1,863	1,864	33,400	1,864
2004-05-12	1,974	1,985	1,911	1,935	37,900	1,935
2004-05-11	1,890	1,890	1,829	1,854	37,800	1,854
2004-05-10	1,983	2,035	1,910	1,945	41,100	1,945
2004-05-07	2,005	2,050	1,971	1,973	67,100	1,973
2004-05-06	2,160	2,195	2,070	2,085	41,700	2,085
2004-04-30	2,205	2,315	2,085	2,150	70,600	2,150
2004-04-28	2,325	2,325	2,250	2,285	15,000	2,285
2004-04-27	2,300	2,345	2,300	2,315	19,900	2,315
2004-04-26	2,340	2,350	2,285	2,315	34,900	2,315
2004-04-23	2,265	2,295	2,190	2,295	40,200	2,295
2004-04-22	2,100	2,315	2,095	2,305	66,700	2,305
2004-04-21	2,060	2,085	2,045	2,085	25,000	2,085
2004-04-20	2,035	2,065	2,030	2,060	14,300	2,060
2004-04-19	2,050	2,060	2,000	2,035	36,200	2,035
2004-04-16	2,040	2,040	1,999	2,015	32,900	2,015
2004-04-15	2,040	2,040	1,980	1,997	29,600	1,997
2004-04-14	2,000	2,030	1,999	2,025	27,700	2,025
2004-04-13	2,000	2,015	1,971	1,999	26,300	1,999
2004-04-12	1,941	1,980	1,941	1,980	26,000	1,980
2004-04-09	1,940	1,941	1,916	1,941	66,400	1,941
2004-04-08	1,920	1,960	1,920	1,941	19,100	1,941
2004-04-07	1,960	1,960	1,923	1,940	14,700	1,940
2004-04-06	1,960	1,970	1,930	1,949	22,700	1,949
2004-04-05	1,970	1,970	1,905	1,905	24,600	1,905
2004-04-02	1,861	1,900	1,861	1,880	19,100	1,880
2004-04-01	1,900	1,905	1,859	1,867	20,700	1,867
2004-03-31	1,875	1,920	1,843	1,897	8,000	1,897
2004-03-30	1,899	1,925	1,870	1,875	13,200	1,875
2004-03-29	1,860	1,930	1,850	1,903	31,900	1,903
2004-03-26	1,858	1,859	1,836	1,848	15,300	1,848
2004-03-25	1,835	1,838	1,810	1,838	13,100	1,838
2004-03-24	1,813	1,845	1,802	1,803	13,700	1,803
2004-03-23	1,843	1,845	1,805	1,810	13,300	1,810
2004-03-22	1,856	1,856	1,831	1,841	15,500	1,841
2004-03-19	1,826	1,850	1,826	1,830	25,900	1,830
2004-03-18	1,820	1,838	1,817	1,831	28,100	1,831
2004-03-17	1,830	1,830	1,811	1,820	15,200	1,820
2004-03-16	1,830	1,830	1,810	1,810	7,600	1,810
2004-03-15	1,802	1,826	1,802	1,810	12,300	1,810
2004-03-12	1,770	1,826	1,770	1,800	47,400	1,800
2004-03-11	1,803	1,812	1,794	1,803	32,500	1,803
2004-03-10	1,826	1,830	1,810	1,811	14,300	1,811
2004-03-09	1,820	1,836	1,820	1,822	30,200	1,822
2004-03-08	1,801	1,832	1,801	1,820	9,600	1,820
2004-03-05	1,823	1,832	1,810	1,825	21,400	1,825
2004-03-04	1,815	1,850	1,804	1,821	38,700	1,821
2004-03-03	1,802	1,830	1,800	1,812	17,000	1,812
2004-03-02	1,815	1,840	1,799	1,825	38,100	1,825
2004-03-01	1,801	1,820	1,794	1,815	34,000	1,815
2004-02-27	1,766	1,824	1,750	1,780	53,800	1,780
2004-02-26	1,720	1,766	1,703	1,749	32,000	1,749
2004-02-25	1,709	1,712	1,697	1,711	13,200	1,711
2004-02-24	1,720	1,720	1,700	1,701	11,300	1,701
2004-02-23	1,702	1,726	1,702	1,721	14,700	1,721
2004-02-20	1,675	1,705	1,675	1,697	4,200	1,697
2004-02-19	1,697	1,710	1,675	1,675	19,100	1,675
2004-02-18	1,687	1,689	1,659	1,684	6,300	1,684
2004-02-17	1,677	1,685	1,658	1,678	10,400	1,678
2004-02-16	1,678	1,678	1,655	1,674	3,700	1,674
2004-02-13	1,674	1,689	1,660	1,660	17,600	1,660
2004-02-12	1,644	1,679	1,644	1,660	8,900	1,660
2004-02-10	1,640	1,666	1,637	1,650	8,500	1,650
2004-02-09	1,667	1,667	1,636	1,642	11,600	1,642
2004-02-06	1,656	1,668	1,648	1,667	8,000	1,667
2004-02-05	1,672	1,672	1,639	1,640	9,400	1,640
2004-02-04	1,655	1,658	1,638	1,654	9,900	1,654
2004-02-03	1,650	1,674	1,627	1,656	14,500	1,656
2004-02-02	1,661	1,661	1,643	1,653	12,300	1,653
2004-01-30	1,626	1,632	1,620	1,620	14,200	1,620
2004-01-29	1,651	1,659	1,604	1,613	26,000	1,613
2004-01-28	1,654	1,661	1,651	1,658	15,900	1,658
2004-01-27	1,664	1,689	1,652	1,652	12,300	1,652
2004-01-26	1,667	1,679	1,650	1,663	9,900	1,663
2004-01-23	1,696	1,696	1,666	1,670	8,600	1,670
2004-01-22	1,686	1,686	1,662	1,666	8,500	1,666
2004-01-21	1,662	1,681	1,655	1,660	10,100	1,660
2004-01-20	1,675	1,697	1,654	1,654	10,100	1,654
2004-01-19	1,673	1,699	1,673	1,682	3,300	1,682
2004-01-16	1,653	1,740	1,653	1,671	10,700	1,671
2004-01-15	1,701	1,701	1,651	1,651	16,400	1,651
2004-01-14	1,730	1,730	1,701	1,701	6,700	1,701
2004-01-13	1,716	1,729	1,702	1,718	8,600	1,718
2004-01-09	1,691	1,745	1,691	1,724	7,900	1,724
2004-01-08	1,740	1,749	1,717	1,717	9,900	1,717
2004-01-07	1,715	1,759	1,715	1,740	15,100	1,740
2004-01-06	1,725	1,761	1,725	1,745	7,000	1,745
2004-01-05	1,740	1,740	1,717	1,730	4,100	1,730

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