4551 鳥居薬品(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,520	2,535	2,510	2,520	14,000	2,520
2005-12-29	2,550	2,560	2,515	2,535	26,300	2,535
2005-12-28	2,520	2,575	2,500	2,545	51,500	2,545
2005-12-27	2,525	2,575	2,505	2,555	44,300	2,555
2005-12-26	2,510	2,525	2,490	2,500	41,900	2,500
2005-12-22	2,500	2,505	2,475	2,500	29,900	2,500
2005-12-21	2,490	2,495	2,460	2,480	32,700	2,480
2005-12-20	2,450	2,485	2,450	2,485	27,000	2,485
2005-12-19	2,465	2,480	2,450	2,455	35,800	2,455
2005-12-16	2,470	2,495	2,460	2,480	33,100	2,480
2005-12-15	2,495	2,495	2,475	2,475	29,400	2,475
2005-12-14	2,475	2,500	2,465	2,480	25,300	2,480
2005-12-13	2,505	2,520	2,435	2,470	60,600	2,470
2005-12-12	2,535	2,540	2,500	2,505	21,400	2,505
2005-12-09	2,550	2,550	2,490	2,505	57,900	2,505
2005-12-08	2,495	2,540	2,485	2,535	32,800	2,535
2005-12-07	2,555	2,590	2,480	2,515	49,900	2,515
2005-12-06	2,575	2,595	2,555	2,555	18,200	2,555
2005-12-05	2,585	2,640	2,555	2,575	53,100	2,575
2005-12-02	2,580	2,590	2,570	2,585	16,500	2,585
2005-12-01	2,550	2,580	2,550	2,580	22,000	2,580
2005-11-30	2,540	2,555	2,500	2,550	19,800	2,550
2005-11-29	2,500	2,575	2,495	2,555	68,500	2,555
2005-11-28	2,520	2,525	2,490	2,500	19,900	2,500
2005-11-25	2,525	2,525	2,490	2,515	22,100	2,515
2005-11-24	2,490	2,520	2,485	2,505	35,300	2,505
2005-11-22	2,480	2,490	2,470	2,490	12,600	2,490
2005-11-21	2,475	2,500	2,475	2,475	24,000	2,475
2005-11-18	2,470	2,485	2,460	2,485	26,100	2,485
2005-11-17	2,425	2,455	2,415	2,450	30,400	2,450
2005-11-16	2,430	2,465	2,420	2,440	43,200	2,440
2005-11-15	2,460	2,475	2,430	2,445	26,000	2,445
2005-11-14	2,490	2,490	2,465	2,465	15,100	2,465
2005-11-11	2,510	2,525	2,465	2,475	38,100	2,475
2005-11-10	2,500	2,525	2,495	2,525	17,500	2,525
2005-11-09	2,530	2,530	2,470	2,495	26,700	2,495
2005-11-08	2,530	2,540	2,500	2,500	39,200	2,500
2005-11-07	2,610	2,610	2,550	2,570	23,900	2,570
2005-11-04	2,600	2,625	2,570	2,590	51,200	2,590
2005-11-02	2,665	2,665	2,615	2,620	25,100	2,620
2005-11-01	2,575	2,685	2,575	2,670	42,600	2,670
2005-10-31	2,530	2,580	2,500	2,575	39,900	2,575
2005-10-28	2,430	2,540	2,430	2,540	76,100	2,540
2005-10-27	2,450	2,480	2,430	2,445	24,800	2,445
2005-10-26	2,455	2,470	2,415	2,415	36,700	2,415
2005-10-25	2,470	2,475	2,410	2,425	41,500	2,425
2005-10-24	2,450	2,465	2,410	2,440	52,500	2,440
2005-10-21	2,475	2,500	2,425	2,450	29,000	2,450
2005-10-20	2,460	2,500	2,445	2,500	24,500	2,500
2005-10-19	2,485	2,495	2,430	2,430	28,900	2,430
2005-10-18	2,435	2,530	2,425	2,500	68,900	2,500
2005-10-17	2,420	2,455	2,415	2,430	26,700	2,430
2005-10-14	2,405	2,440	2,390	2,415	26,900	2,415
2005-10-13	2,410	2,440	2,405	2,430	32,600	2,430
2005-10-12	2,425	2,475	2,400	2,440	58,700	2,440
2005-10-11	2,365	2,400	2,355	2,400	36,200	2,400
2005-10-07	2,400	2,410	2,350	2,360	29,800	2,360
2005-10-06	2,430	2,430	2,400	2,405	28,800	2,405
2005-10-05	2,470	2,485	2,405	2,430	49,200	2,430
2005-10-04	2,500	2,505	2,470	2,490	13,000	2,490
2005-10-03	2,495	2,510	2,460	2,505	32,500	2,505
2005-09-30	2,500	2,510	2,470	2,475	37,500	2,475
2005-09-29	2,470	2,535	2,460	2,535	47,900	2,535
2005-09-28	2,515	2,515	2,450	2,510	23,500	2,510
2005-09-27	2,545	2,545	2,450	2,495	42,000	2,495
2005-09-26	2,480	2,550	2,480	2,550	49,700	2,550
2005-09-22	2,430	2,470	2,415	2,450	44,100	2,450
2005-09-21	2,440	2,440	2,405	2,425	23,000	2,425
2005-09-20	2,435	2,440	2,405	2,420	28,900	2,420
2005-09-16	2,425	2,430	2,400	2,430	23,100	2,430
2005-09-15	2,420	2,445	2,405	2,405	25,800	2,405
2005-09-14	2,430	2,460	2,420	2,445	22,600	2,445
2005-09-13	2,435	2,440	2,415	2,415	11,300	2,415
2005-09-12	2,440	2,470	2,410	2,430	16,100	2,430
2005-09-09	2,385	2,455	2,350	2,440	96,300	2,440
2005-09-08	2,395	2,395	2,355	2,370	11,400	2,370
2005-09-07	2,370	2,415	2,360	2,395	26,900	2,395
2005-09-06	2,430	2,450	2,370	2,370	20,600	2,370
2005-09-05	2,355	2,440	2,325	2,420	30,100	2,420
2005-09-02	2,400	2,400	2,375	2,375	15,400	2,375
2005-09-01	2,385	2,405	2,380	2,385	19,700	2,385
2005-08-31	2,350	2,395	2,340	2,385	25,800	2,385
2005-08-30	2,320	2,355	2,315	2,345	16,500	2,345
2005-08-29	2,310	2,345	2,305	2,320	18,900	2,320
2005-08-26	2,320	2,345	2,305	2,320	30,300	2,320
2005-08-25	2,325	2,345	2,305	2,320	24,400	2,320
2005-08-24	2,340	2,360	2,340	2,350	12,800	2,350
2005-08-23	2,350	2,365	2,335	2,345	18,900	2,345
2005-08-22	2,320	2,355	2,320	2,355	25,100	2,355
2005-08-19	2,325	2,360	2,320	2,340	26,500	2,340
2005-08-18	2,365	2,365	2,335	2,345	14,700	2,345
2005-08-17	2,370	2,385	2,305	2,305	20,300	2,305
2005-08-16	2,350	2,390	2,350	2,370	37,000	2,370
2005-08-15	2,320	2,375	2,320	2,360	24,500	2,360
2005-08-12	2,365	2,375	2,325	2,360	20,400	2,360
2005-08-11	2,365	2,375	2,335	2,340	35,500	2,340
2005-08-10	2,355	2,375	2,325	2,370	23,700	2,370
2005-08-09	2,275	2,375	2,275	2,350	37,000	2,350
2005-08-08	2,250	2,280	2,235	2,280	18,600	2,280
2005-08-05	2,255	2,275	2,240	2,245	27,800	2,245
2005-08-04	2,290	2,290	2,260	2,275	16,400	2,275
2005-08-03	2,315	2,315	2,285	2,290	13,100	2,290
2005-08-02	2,300	2,350	2,290	2,310	40,600	2,310
2005-08-01	2,300	2,350	2,300	2,305	24,000	2,305
2005-07-29	2,305	2,370	2,290	2,335	37,200	2,335
2005-07-28	2,245	2,310	2,245	2,300	37,900	2,300
2005-07-27	2,250	2,290	2,230	2,240	43,900	2,240
2005-07-26	2,270	2,290	2,250	2,260	26,700	2,260
2005-07-25	2,290	2,290	2,240	2,270	27,900	2,270
2005-07-22	2,265	2,275	2,255	2,260	18,400	2,260
2005-07-21	2,295	2,315	2,260	2,260	25,300	2,260
2005-07-20	2,250	2,300	2,250	2,290	15,600	2,290
2005-07-19	2,310	2,320	2,280	2,280	18,900	2,280
2005-07-15	2,320	2,345	2,310	2,320	19,900	2,320
2005-07-14	2,305	2,325	2,305	2,315	18,000	2,315
2005-07-13	2,305	2,330	2,275	2,325	22,900	2,325
2005-07-12	2,325	2,330	2,300	2,310	9,500	2,310
2005-07-11	2,330	2,335	2,310	2,325	13,700	2,325
2005-07-08	2,310	2,345	2,295	2,330	22,600	2,330
2005-07-07	2,345	2,350	2,310	2,330	20,400	2,330
2005-07-06	2,320	2,345	2,320	2,345	21,300	2,345
2005-07-05	2,350	2,380	2,330	2,335	30,000	2,335
2005-07-04	2,350	2,355	2,305	2,355	25,700	2,355
2005-07-01	2,380	2,385	2,350	2,360	20,700	2,360
2005-06-30	2,380	2,390	2,365	2,380	16,200	2,380
2005-06-29	2,370	2,380	2,365	2,380	24,200	2,380
2005-06-28	2,350	2,365	2,340	2,365	13,600	2,365
2005-06-27	2,350	2,365	2,325	2,345	26,400	2,345
2005-06-24	2,355	2,360	2,315	2,350	22,700	2,350
2005-06-23	2,335	2,350	2,335	2,350	16,200	2,350
2005-06-22	2,290	2,340	2,290	2,335	38,100	2,335
2005-06-21	2,285	2,325	2,285	2,295	23,800	2,295
2005-06-20	2,280	2,290	2,260	2,280	13,600	2,280
2005-06-17	2,250	2,280	2,240	2,255	28,900	2,255
2005-06-16	2,210	2,240	2,200	2,230	27,100	2,230
2005-06-15	2,210	2,215	2,175	2,205	23,100	2,205
2005-06-14	2,230	2,230	2,205	2,210	18,000	2,210
2005-06-13	2,210	2,230	2,205	2,215	10,700	2,215
2005-06-10	2,245	2,245	2,205	2,215	43,100	2,215
2005-06-09	2,220	2,240	2,205	2,235	25,700	2,235
2005-06-08	2,215	2,230	2,195	2,205	25,000	2,205
2005-06-07	2,195	2,215	2,185	2,215	19,900	2,215
2005-06-06	2,230	2,230	2,190	2,215	22,700	2,215
2005-06-03	2,235	2,250	2,220	2,230	20,400	2,230
2005-06-02	2,300	2,310	2,265	2,270	22,300	2,270
2005-06-01	2,285	2,315	2,285	2,300	13,800	2,300
2005-05-31	2,310	2,315	2,260	2,315	16,000	2,315
2005-05-30	2,315	2,340	2,280	2,285	17,800	2,285
2005-05-27	2,280	2,330	2,260	2,315	29,400	2,315
2005-05-26	2,275	2,275	2,245	2,265	6,800	2,265
2005-05-25	2,275	2,290	2,260	2,270	14,700	2,270
2005-05-24	2,275	2,280	2,240	2,270	12,600	2,270
2005-05-23	2,255	2,365	2,255	2,275	36,800	2,275
2005-05-20	2,265	2,265	2,235	2,250	10,800	2,250
2005-05-19	2,240	2,270	2,215	2,265	18,400	2,265
2005-05-18	2,210	2,255	2,210	2,235	14,100	2,235
2005-05-17	2,315	2,320	2,200	2,250	26,100	2,250
2005-05-16	2,335	2,335	2,300	2,305	12,000	2,305
2005-05-13	2,335	2,370	2,300	2,335	25,200	2,335
2005-05-12	2,370	2,380	2,335	2,350	30,600	2,350
2005-05-11	2,335	2,360	2,330	2,350	14,600	2,350
2005-05-10	2,375	2,375	2,355	2,370	16,200	2,370
2005-05-09	2,335	2,385	2,335	2,375	30,400	2,375
2005-05-06	2,375	2,375	2,335	2,360	23,900	2,360
2005-05-02	2,390	2,390	2,345	2,360	25,400	2,360
2005-04-28	2,375	2,385	2,345	2,375	27,500	2,375
2005-04-27	2,370	2,375	2,350	2,375	21,700	2,375
2005-04-26	2,390	2,390	2,345	2,375	27,800	2,375
2005-04-25	2,365	2,400	2,365	2,385	45,100	2,385
2005-04-22	2,325	2,350	2,320	2,340	32,300	2,340
2005-04-21	2,325	2,325	2,300	2,315	29,100	2,315
2005-04-20	2,360	2,400	2,345	2,360	21,200	2,360
2005-04-19	2,400	2,400	2,325	2,345	29,300	2,345
2005-04-18	2,300	2,350	2,280	2,320	52,300	2,320
2005-04-15	2,415	2,435	2,415	2,415	18,200	2,415
2005-04-14	2,440	2,465	2,415	2,455	23,400	2,455
2005-04-13	2,480	2,480	2,420	2,480	21,100	2,480
2005-04-12	2,505	2,505	2,435	2,465	20,700	2,465
2005-04-11	2,505	2,530	2,480	2,515	27,500	2,515
2005-04-08	2,515	2,520	2,485	2,505	33,200	2,505
2005-04-07	2,500	2,520	2,460	2,520	17,100	2,520
2005-04-06	2,470	2,500	2,380	2,500	51,300	2,500
2005-04-05	2,475	2,495	2,460	2,490	28,900	2,490
2005-04-04	2,505	2,505	2,455	2,470	13,700	2,470
2005-04-01	2,475	2,510	2,425	2,510	11,100	2,510
2005-03-31	2,430	2,485	2,420	2,485	29,700	2,485
2005-03-30	2,420	2,455	2,405	2,455	18,400	2,455
2005-03-29	2,485	2,515	2,450	2,450	39,300	2,450
2005-03-28	2,475	2,500	2,470	2,490	30,100	2,490
2005-03-25	2,465	2,485	2,460	2,485	41,800	2,485
2005-03-24	2,430	2,450	2,425	2,430	17,800	2,430
2005-03-23	2,385	2,430	2,310	2,410	42,600	2,410
2005-03-22	2,445	2,445	2,365	2,370	28,400	2,370
2005-03-18	2,410	2,450	2,410	2,420	22,300	2,420
2005-03-17	2,415	2,440	2,405	2,425	14,200	2,425
2005-03-16	2,480	2,480	2,405	2,430	31,300	2,430
2005-03-15	2,470	2,490	2,460	2,470	30,200	2,470
2005-03-14	2,470	2,485	2,450	2,455	26,200	2,455
2005-03-11	2,470	2,490	2,465	2,475	72,500	2,475
2005-03-10	2,465	2,485	2,465	2,465	9,500	2,465
2005-03-09	2,480	2,490	2,465	2,485	18,700	2,485
2005-03-08	2,455	2,485	2,455	2,465	12,300	2,465
2005-03-07	2,470	2,480	2,460	2,480	14,000	2,480
2005-03-04	2,440	2,465	2,425	2,460	13,500	2,460
2005-03-03	2,450	2,480	2,450	2,460	9,500	2,460
2005-03-02	2,485	2,485	2,450	2,455	7,100	2,455
2005-03-01	2,455	2,480	2,430	2,480	13,000	2,480
2005-02-28	2,435	2,480	2,420	2,450	22,600	2,450
2005-02-25	2,430	2,440	2,410	2,430	10,600	2,430
2005-02-24	2,410	2,440	2,410	2,425	10,400	2,425
2005-02-23	2,370	2,425	2,370	2,405	21,500	2,405
2005-02-22	2,395	2,410	2,375	2,395	27,000	2,395
2005-02-21	2,370	2,400	2,360	2,360	14,600	2,360
2005-02-18	2,320	2,370	2,315	2,360	10,700	2,360
2005-02-17	2,325	2,330	2,285	2,320	18,800	2,320
2005-02-16	2,345	2,355	2,320	2,330	10,500	2,330
2005-02-15	2,365	2,370	2,340	2,345	7,900	2,345
2005-02-14	2,400	2,405	2,355	2,355	11,100	2,355
2005-02-10	2,340	2,365	2,305	2,340	15,900	2,340
2005-02-09	2,365	2,365	2,325	2,340	18,400	2,340
2005-02-08	2,390	2,425	2,370	2,390	11,200	2,390
2005-02-07	2,400	2,400	2,360	2,390	22,600	2,390
2005-02-04	2,425	2,425	2,365	2,400	17,900	2,400
2005-02-03	2,430	2,440	2,400	2,425	25,200	2,425
2005-02-02	2,355	2,430	2,340	2,425	29,200	2,425
2005-02-01	2,310	2,350	2,310	2,350	10,400	2,350
2005-01-31	2,330	2,350	2,300	2,350	28,100	2,350
2005-01-28	2,320	2,325	2,285	2,325	15,000	2,325
2005-01-27	2,305	2,325	2,290	2,325	13,300	2,325
2005-01-26	2,300	2,300	2,270	2,300	26,000	2,300
2005-01-25	2,250	2,300	2,250	2,300	20,100	2,300
2005-01-24	2,230	2,255	2,220	2,240	15,500	2,240
2005-01-21	2,220	2,245	2,220	2,230	12,600	2,230
2005-01-20	2,235	2,235	2,195	2,205	10,700	2,205
2005-01-19	2,230	2,240	2,205	2,220	10,100	2,220
2005-01-18	2,260	2,260	2,200	2,205	18,800	2,205
2005-01-17	2,235	2,275	2,220	2,265	20,700	2,265
2005-01-14	2,235	2,250	2,210	2,220	18,200	2,220
2005-01-13	2,205	2,220	2,190	2,210	11,400	2,210
2005-01-12	2,250	2,255	2,205	2,215	16,700	2,215
2005-01-11	2,180	2,250	2,180	2,250	24,500	2,250
2005-01-07	2,260	2,265	2,240	2,265	11,200	2,265
2005-01-06	2,260	2,270	2,260	2,260	12,200	2,260
2005-01-05	2,260	2,280	2,260	2,270	14,300	2,270
2005-01-04	2,245	2,260	2,240	2,255	1,800	2,255

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