4551 鳥居薬品(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,8501,8591,8501,8508,4001,850
2006-12-281,8541,8631,8451,85322,2001,853
2006-12-271,8541,8751,8501,8659,9001,865
2006-12-261,8331,8551,8331,85513,2001,855
2006-12-251,8551,8601,8351,83514,7001,835
2006-12-221,8611,8631,8311,85053,8001,850
2006-12-211,8631,8801,8631,87135,4001,871
2006-12-201,8521,8741,8521,87435,7001,874
2006-12-191,8781,8791,8451,85364,8001,853
2006-12-181,8491,8801,8441,86759,1001,867
2006-12-151,8601,8611,8361,85633,5001,856
2006-12-141,8401,8701,8341,86040,6001,860
2006-12-131,8601,8691,8401,85148,3001,851
2006-12-121,8721,8731,8601,86844,2001,868
2006-12-111,8881,8881,8541,87232,5001,872
2006-12-081,8591,8801,8591,87467,2001,874
2006-12-071,8401,8681,8361,85432,7001,854
2006-12-061,8151,8451,8021,83736,1001,837
2006-12-051,8891,8891,8071,807109,9001,807
2006-12-041,8101,8891,7841,88980,4001,889
2006-12-011,8181,8231,7931,80633,9001,806
2006-11-301,7801,7981,7751,78860,7001,788
2006-11-291,7321,7651,7301,75044,8001,750
2006-11-281,7131,7301,7001,72028,0001,720
2006-11-271,6801,7221,6801,71933,4001,719
2006-11-241,7221,7261,6801,68442,9001,684
2006-11-221,6611,6941,6611,69347,9001,693
2006-11-211,6581,6901,6581,66146,5001,661
2006-11-201,7101,7241,6521,65746,7001,657
2006-11-171,7251,7741,7011,70867,5001,708
2006-11-161,7271,7751,7271,73450,0001,734
2006-11-151,7291,7501,7221,72742,2001,727
2006-11-141,7311,7501,7201,72768,8001,727
2006-11-131,7391,7491,7131,72568,5001,725
2006-11-101,8131,8241,7391,74876,1001,748
2006-11-091,8401,8651,8221,82536,6001,825
2006-11-081,9061,9101,8211,83663,6001,836
2006-11-071,9151,9351,9001,90232,6001,902
2006-11-061,9081,9271,9001,91749,4001,917
2006-11-021,9501,9551,9101,92141,4001,921
2006-11-011,9981,9981,9411,94453,8001,944
2006-10-312,0102,0352,0052,01516,8002,015
2006-10-302,0102,0352,0052,00523,0002,005
2006-10-272,0652,0652,0102,04027,6002,040
2006-10-262,0902,0902,0652,06511,9002,065
2006-10-252,1002,1002,0752,08012,0002,080
2006-10-242,0952,0952,0802,08511,7002,085
2006-10-232,0652,0852,0602,08015,3002,080
2006-10-202,0652,0702,0602,06511,5002,065
2006-10-192,0702,0902,0602,06514,6002,065
2006-10-182,0952,0952,0352,06516,9002,065
2006-10-172,0802,1202,0702,08018,1002,080
2006-10-162,0652,1102,0652,09018,8002,090
2006-10-132,0602,0702,0502,06031,7002,060
2006-10-122,1002,1302,0602,07530,0002,075
2006-10-112,1652,1702,1002,11029,7002,110
2006-10-102,1802,2002,1652,18515,4002,185
2006-10-062,2152,2152,1752,21519,6002,215
2006-10-052,1802,2202,1802,22021,8002,220
2006-10-042,1802,1902,1652,17018,7002,170
2006-10-032,2052,2052,1852,19015,6002,190
2006-10-022,1802,2202,1802,20520,9002,205
2006-09-292,1602,1852,1502,17522,5002,175
2006-09-282,1952,1952,1652,17510,6002,175
2006-09-272,1902,1952,1652,19517,6002,195
2006-09-262,1202,1752,1152,16049,6002,160
2006-09-252,1152,1201,9882,12043,5002,120
2006-09-222,0902,1102,0852,11014,8002,110
2006-09-212,0502,1152,0502,11529,1002,115
2006-09-202,0752,0902,0602,07013,6002,070
2006-09-192,0652,1002,0602,07522,7002,075
2006-09-152,0652,0752,0602,06511,5002,065
2006-09-142,0702,0802,0602,0709,5002,070
2006-09-132,0702,0802,0602,06015,4002,060
2006-09-122,0452,0652,0402,06021,4002,060
2006-09-112,0402,0502,0302,0359,0002,035
2006-09-082,0502,0502,0352,04031,4002,040
2006-09-072,0352,0502,0002,01534,7002,015
2006-09-062,0502,0502,0252,0356,8002,035
2006-09-052,0502,0652,0252,04524,0002,045
2006-09-042,0402,0802,0402,0557,8002,055
2006-09-012,0802,0802,0602,0608,9002,060
2006-08-312,0752,0752,0602,0757,9002,075
2006-08-302,0502,0652,0452,0609,4002,060
2006-08-292,0552,0652,0452,06011,8002,060
2006-08-282,0552,0552,0252,04017,1002,040
2006-08-252,0652,0802,0402,05518,4002,055
2006-08-242,0802,0802,0202,05516,0002,055
2006-08-232,0702,0802,0602,08016,2002,080
2006-08-222,0402,0902,0302,07024,4002,070
2006-08-212,0302,0402,0252,03012,7002,030
2006-08-181,9952,0401,9942,02559,9002,025
2006-08-171,9751,9911,9501,96532,9001,965
2006-08-161,9601,9741,9591,96619,7001,966
2006-08-151,9381,9681,9381,94417,2001,944
2006-08-141,9591,9591,9301,9437,2001,943
2006-08-111,9291,9491,9281,9299,8001,929
2006-08-101,9531,9531,9291,9319,2001,931
2006-08-091,9141,9401,9091,93916,5001,939
2006-08-081,9311,9501,9061,92328,7001,923
2006-08-071,9701,9701,9311,93116,6001,931
2006-08-041,9641,9741,9571,97411,0001,974
2006-08-031,9691,9761,9571,96314,5001,963
2006-08-021,9621,9761,9621,97512,1001,975
2006-08-011,9911,9911,9701,9768,5001,976
2006-07-311,9862,0101,9721,99218,9001,992
2006-07-282,0002,0001,9851,99211,9001,992
2006-07-271,9942,0151,9722,01522,5002,015
2006-07-261,9932,0201,9781,97817,8001,978
2006-07-252,0002,0001,9641,98321,5001,983
2006-07-241,9791,9901,9361,98223,0001,982
2006-07-211,9601,9871,9511,97222,2001,972
2006-07-201,9712,0101,9662,00018,7002,000
2006-07-191,9601,9871,9561,96521,8001,965
2006-07-182,0002,0151,9791,98419,5001,984
2006-07-142,0402,0401,9801,99027,5001,990
2006-07-132,0102,0401,9992,03530,6002,035
2006-07-122,0252,0352,0002,01030,5002,010
2006-07-112,0252,0452,0102,03534,9002,035
2006-07-101,9752,0351,9752,03036,3002,030
2006-07-072,0352,0501,9902,02532,6002,025
2006-07-062,0302,0502,0202,03532,2002,035
2006-07-051,9852,0401,9852,02024,1002,020
2006-07-042,0202,0502,0052,01517,1002,015
2006-07-031,9932,0801,9802,00543,2002,005
2006-06-301,9452,0351,9451,98691,3001,986
2006-06-291,9311,9521,9241,93475,5001,934
2006-06-281,9351,9541,9241,93722,6001,937
2006-06-271,9781,9831,9561,96819,4001,968
2006-06-261,9891,9941,9591,97820,8001,978
2006-06-232,0402,0451,9711,98944,7001,989
2006-06-221,9922,0301,9802,02042,8002,020
2006-06-211,9911,9981,9521,99128,0001,991
2006-06-201,9912,0251,9712,01521,7002,015
2006-06-191,9802,0301,9751,99829,5001,998
2006-06-161,9792,0301,9791,99330,5001,993
2006-06-151,9802,0201,9551,97847,2001,978
2006-06-141,9402,0351,9202,00077,9002,000
2006-06-132,0002,0001,9531,95316,4001,953
2006-06-122,0052,0051,9611,99849,6001,998
2006-06-091,9892,0201,9101,99457,3001,994
2006-06-082,0002,0851,9811,99552,7001,995
2006-06-072,0652,0852,0452,05524,0002,055
2006-06-062,0852,1152,0652,09037,0002,090
2006-06-052,1002,1152,0852,09021,2002,090
2006-06-022,1152,1552,0552,10068,5002,100
2006-06-012,1102,1902,1102,11517,1002,115
2006-05-312,1002,1402,0902,10028,6002,100
2006-05-302,2152,2152,1652,17517,1002,175
2006-05-292,2002,2002,1452,19019,3002,190
2006-05-262,2102,2102,1602,20031,8002,200
2006-05-252,2052,2152,1802,19563,3002,195
2006-05-242,1202,1752,0952,16551,9002,165
2006-05-232,1552,1602,1352,13537,3002,135
2006-05-222,2052,2102,1702,17040,5002,170
2006-05-192,2002,2302,1752,20536,0002,205
2006-05-182,2252,2502,2002,21521,5002,215
2006-05-172,2352,2652,2102,23027,8002,230
2006-05-162,2652,3202,2352,23543,2002,235
2006-05-152,2602,3302,2452,26548,8002,265
2006-05-122,3102,3152,2652,30037,3002,300
2006-05-112,3552,3652,3252,33033,4002,330
2006-05-102,3852,3902,3452,35029,9002,350
2006-05-092,3902,4152,3802,39525,4002,395
2006-05-082,4002,4002,3852,39034,5002,390
2006-05-022,4002,4152,3902,40036,2002,400
2006-05-012,3602,4002,3602,38546,3002,385
2006-04-282,4102,4102,3702,39034,5002,390
2006-04-272,4602,4602,3902,42041,0002,420
2006-04-262,4702,4702,4202,45548,5002,455
2006-04-252,4552,4652,4352,46022,4002,460
2006-04-242,4902,4902,4302,43522,6002,435
2006-04-212,4202,4952,4202,48530,6002,485
2006-04-202,4302,4552,4102,43518,0002,435
2006-04-192,4302,4302,3552,40025,4002,400
2006-04-182,4002,4252,3852,41518,1002,415
2006-04-172,4602,4602,4052,42017,0002,420
2006-04-142,4952,5002,4502,45518,7002,455
2006-04-132,4802,4952,4502,46012,8002,460
2006-04-122,5052,5252,4752,47516,0002,475
2006-04-112,4752,5202,4752,50022,6002,500
2006-04-102,4852,5002,4602,49516,8002,495
2006-04-072,4952,4952,4852,4957,2002,495
2006-04-062,4702,4952,4652,49016,0002,490
2006-04-052,4502,4802,4502,46012,0002,460
2006-04-042,4502,4702,4502,46019,9002,460
2006-04-032,4852,4852,4002,43523,2002,435
2006-03-312,4402,4852,4352,45529,7002,455
2006-03-302,4902,4952,4202,42021,8002,420
2006-03-292,4902,4952,4752,49014,6002,490
2006-03-282,4552,4902,4552,49013,1002,490
2006-03-272,4502,4952,4502,49519,7002,495
2006-03-242,4802,4852,4602,4609,8002,460
2006-03-232,4952,5002,4702,47023,3002,470
2006-03-222,4652,4952,4602,49533,5002,495
2006-03-202,4002,4602,3602,45021,6002,450
2006-03-172,4002,4452,3652,43524,4002,435
2006-03-162,4352,4352,3902,39517,8002,395
2006-03-152,4002,4352,3802,41021,8002,410
2006-03-142,4252,4402,4002,42014,4002,420
2006-03-132,4352,4652,4152,42020,8002,420
2006-03-102,3502,4452,3502,42080,4002,420
2006-03-092,3252,3802,3252,35525,1002,355
2006-03-082,3002,3352,3002,32514,7002,325
2006-03-072,2902,3452,2802,31525,4002,315
2006-03-062,2852,3352,2652,32035,6002,320
2006-03-032,3152,3602,2952,31029,9002,310
2006-03-022,3102,3602,3052,32024,8002,320
2006-03-012,3502,3502,2902,30544,3002,305
2006-02-282,3102,3452,3002,33040,2002,330
2006-02-272,3502,3702,3102,31055,9002,310
2006-02-242,3852,3852,3452,35533,1002,355
2006-02-232,3602,3952,3552,37536,0002,375
2006-02-222,3652,4202,3552,35521,9002,355
2006-02-212,3652,4502,3652,40518,6002,405
2006-02-202,3702,4452,3552,37051,8002,370
2006-02-172,5002,5002,3752,39556,8002,395
2006-02-162,4402,4952,4152,48035,6002,480
2006-02-152,5102,5102,4452,47022,6002,470
2006-02-142,4252,5152,4252,50531,2002,505
2006-02-132,4702,4802,4402,44528,0002,445
2006-02-102,5202,5302,4902,50530,3002,505
2006-02-092,5302,5302,5052,51515,8002,515
2006-02-082,5302,5302,5002,50524,0002,505
2006-02-072,5202,5352,5102,52522,7002,525
2006-02-062,5202,5202,4902,50023,2002,500
2006-02-032,5052,5052,4852,49520,6002,495
2006-02-022,4902,5252,4802,50033,3002,500
2006-02-012,4752,4852,4502,46043,8002,460
2006-01-312,5052,5052,4752,48546,3002,485
2006-01-302,5502,5502,5002,50049,7002,500
2006-01-272,5402,5502,5152,55020,4002,550
2006-01-262,5252,5402,4952,51042,2002,510
2006-01-252,5202,5452,5052,52087,9002,520
2006-01-242,4852,5202,4752,51024,3002,510
2006-01-232,5252,5502,4852,48547,8002,485
2006-01-202,5452,5452,5202,52521,9002,525
2006-01-192,4802,5402,4802,54025,4002,540
2006-01-182,5452,5602,4602,52042,5002,520
2006-01-172,6002,6002,5502,57032,2002,570
2006-01-162,6102,6452,5852,61038,5002,610
2006-01-132,5902,6402,5752,62069,4002,620
2006-01-122,5402,5852,5252,58052,8002,580
2006-01-112,5302,5402,5152,54022,8002,540
2006-01-102,5352,5552,5202,53057,4002,530
2006-01-062,5402,5502,5302,53016,7002,530
2006-01-052,5152,5352,5102,53026,4002,530
2006-01-042,5202,5302,5102,51017,8002,510

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