4551 鳥居薬品(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,821	1,856	1,820	1,856	20,900	1,856
2007-12-27	1,849	1,852	1,833	1,846	12,600	1,846
2007-12-26	1,803	1,843	1,803	1,841	25,800	1,841
2007-12-25	1,857	1,857	1,795	1,801	15,400	1,801
2007-12-21	1,811	1,811	1,783	1,798	13,900	1,798
2007-12-20	1,851	1,851	1,811	1,812	15,600	1,812
2007-12-19	1,842	1,860	1,826	1,826	18,100	1,826
2007-12-18	1,820	1,853	1,820	1,840	23,300	1,840
2007-12-17	1,852	1,852	1,826	1,831	28,000	1,831
2007-12-14	1,840	1,866	1,839	1,852	38,500	1,852
2007-12-13	1,857	1,862	1,846	1,846	19,900	1,846
2007-12-12	1,850	1,861	1,845	1,855	21,200	1,855
2007-12-11	1,886	1,907	1,861	1,866	29,100	1,866
2007-12-10	1,900	1,900	1,870	1,883	15,300	1,883
2007-12-07	1,903	1,919	1,881	1,881	10,400	1,881
2007-12-06	1,918	1,918	1,882	1,895	22,600	1,895
2007-12-05	1,890	1,902	1,876	1,902	16,100	1,902
2007-12-04	1,905	1,908	1,888	1,895	18,300	1,895
2007-12-03	1,930	1,934	1,891	1,904	18,300	1,904
2007-11-30	1,930	1,938	1,917	1,922	35,900	1,922
2007-11-29	1,930	1,949	1,930	1,942	29,300	1,942
2007-11-28	1,930	1,931	1,900	1,930	44,000	1,930
2007-11-27	1,932	1,968	1,914	1,935	70,900	1,935
2007-11-26	1,929	1,995	1,929	1,953	60,100	1,953
2007-11-22	1,923	1,966	1,923	1,929	35,000	1,929
2007-11-21	1,927	1,935	1,915	1,922	15,400	1,922
2007-11-20	1,954	1,955	1,898	1,928	39,100	1,928
2007-11-19	1,946	1,967	1,944	1,957	11,500	1,957
2007-11-16	1,964	1,975	1,960	1,966	20,700	1,966
2007-11-15	1,990	1,993	1,920	1,985	42,600	1,985
2007-11-14	1,974	1,993	1,965	1,990	17,700	1,990
2007-11-13	1,976	1,979	1,962	1,972	15,700	1,972
2007-11-12	1,999	1,999	1,977	1,980	28,200	1,980
2007-11-09	1,995	2,020	1,992	2,010	16,900	2,010
2007-11-08	2,000	2,015	1,986	1,994	20,400	1,994
2007-11-07	2,040	2,050	2,020	2,025	14,300	2,025
2007-11-06	2,060	2,060	2,010	2,035	49,000	2,035
2007-11-05	2,070	2,080	2,065	2,065	15,000	2,065
2007-11-02	2,080	2,100	2,050	2,090	20,900	2,090
2007-11-01	2,030	2,100	2,030	2,085	12,800	2,085
2007-10-31	2,015	2,045	2,010	2,030	17,400	2,030
2007-10-30	2,030	2,030	2,000	2,010	17,300	2,010
2007-10-29	1,966	2,025	1,965	2,010	15,500	2,010
2007-10-26	2,025	2,025	1,957	1,987	16,900	1,987
2007-10-25	2,050	2,050	1,984	1,998	26,900	1,998
2007-10-24	2,015	2,025	2,010	2,015	18,300	2,015
2007-10-23	2,050	2,050	2,010	2,020	14,600	2,020
2007-10-22	2,000	2,030	1,971	2,015	22,200	2,015
2007-10-19	2,020	2,040	2,015	2,025	16,200	2,025
2007-10-18	2,010	2,050	2,010	2,050	12,500	2,050
2007-10-17	2,005	2,045	2,005	2,025	20,600	2,025
2007-10-16	2,055	2,070	2,045	2,045	15,600	2,045
2007-10-15	2,095	2,100	2,080	2,085	9,800	2,085
2007-10-12	2,095	2,095	2,055	2,075	16,900	2,075
2007-10-11	2,065	2,095	2,065	2,090	21,600	2,090
2007-10-10	2,090	2,110	2,080	2,085	29,900	2,085
2007-10-09	2,035	2,075	2,020	2,065	29,300	2,065
2007-10-05	2,030	2,040	2,020	2,025	15,800	2,025
2007-10-04	2,030	2,045	2,025	2,030	12,200	2,030
2007-10-03	2,025	2,050	2,025	2,050	16,100	2,050
2007-10-02	2,020	2,025	2,000	2,025	16,200	2,025
2007-10-01	2,010	2,015	2,000	2,005	19,000	2,005
2007-09-28	2,000	2,020	2,000	2,020	33,300	2,020
2007-09-27	1,971	1,999	1,971	1,995	92,900	1,995
2007-09-26	2,025	2,030	1,998	2,010	40,900	2,010
2007-09-25	2,025	2,035	2,015	2,030	27,800	2,030
2007-09-21	2,030	2,035	2,020	2,035	13,900	2,035
2007-09-20	2,025	2,030	2,010	2,025	10,300	2,025
2007-09-19	2,020	2,030	2,010	2,020	11,700	2,020
2007-09-18	2,000	2,010	1,994	2,000	9,500	2,000
2007-09-14	2,030	2,030	1,999	2,000	59,300	2,000
2007-09-13	2,010	2,025	2,000	2,020	19,900	2,020
2007-09-12	2,015	2,015	2,000	2,010	16,900	2,010
2007-09-11	2,000	2,010	1,984	2,005	21,900	2,005
2007-09-10	1,975	2,035	1,975	2,015	23,000	2,015
2007-09-07	1,980	2,015	1,970	2,015	21,200	2,015
2007-09-06	1,974	2,005	1,960	1,990	18,500	1,990
2007-09-05	2,015	2,015	1,990	1,999	66,700	1,999
2007-09-04	1,990	2,020	1,990	2,020	20,300	2,020
2007-09-03	2,015	2,020	1,992	2,015	21,900	2,015
2007-08-31	1,948	2,010	1,947	2,010	53,300	2,010
2007-08-30	1,915	1,938	1,915	1,935	28,100	1,935
2007-08-29	1,914	1,920	1,900	1,917	24,800	1,917
2007-08-28	1,915	1,933	1,901	1,930	30,400	1,930
2007-08-27	1,898	1,912	1,886	1,899	31,800	1,899
2007-08-24	1,884	1,885	1,855	1,878	36,300	1,878
2007-08-23	1,829	1,859	1,829	1,854	28,300	1,854
2007-08-22	1,827	1,844	1,827	1,842	11,000	1,842
2007-08-21	1,844	1,868	1,838	1,857	15,300	1,857
2007-08-20	1,833	1,846	1,822	1,829	37,800	1,829
2007-08-17	1,876	1,876	1,820	1,828	61,900	1,828
2007-08-16	1,890	1,893	1,865	1,876	65,500	1,876
2007-08-15	1,914	1,920	1,887	1,890	59,200	1,890
2007-08-14	1,907	1,929	1,907	1,917	28,200	1,917
2007-08-13	1,900	1,920	1,892	1,904	93,800	1,904
2007-08-10	1,909	1,938	1,906	1,929	33,100	1,929
2007-08-09	1,969	1,985	1,959	1,969	43,700	1,969
2007-08-08	1,970	1,970	1,955	1,968	29,500	1,968
2007-08-07	1,962	1,978	1,962	1,974	29,500	1,974
2007-08-06	1,988	1,988	1,963	1,978	24,700	1,978
2007-08-03	1,966	1,980	1,966	1,980	11,600	1,980
2007-08-02	1,975	1,990	1,975	1,986	31,800	1,986
2007-08-01	1,971	1,992	1,971	1,975	38,200	1,975
2007-07-31	1,955	1,998	1,955	1,995	7,500	1,995
2007-07-30	1,943	1,982	1,943	1,982	14,400	1,982
2007-07-27	1,974	1,977	1,945	1,972	22,800	1,972
2007-07-26	1,984	1,994	1,980	1,981	26,100	1,981
2007-07-25	2,010	2,010	1,983	1,986	33,300	1,986
2007-07-24	1,990	2,005	1,988	2,005	31,400	2,005
2007-07-23	1,990	1,993	1,982	1,982	24,700	1,982
2007-07-20	1,995	2,005	1,987	1,998	28,600	1,998
2007-07-19	1,989	2,000	1,989	1,990	23,700	1,990
2007-07-18	1,995	1,996	1,986	1,989	17,700	1,989
2007-07-17	1,985	1,998	1,985	1,990	18,700	1,990
2007-07-13	1,999	2,010	1,996	1,997	27,800	1,997
2007-07-12	1,990	2,000	1,990	1,998	14,800	1,998
2007-07-11	1,999	1,999	1,982	1,991	13,500	1,991
2007-07-10	2,000	2,000	1,995	1,997	9,000	1,997
2007-07-09	1,996	2,000	1,996	2,000	16,500	2,000
2007-07-06	2,000	2,000	1,978	1,990	21,700	1,990
2007-07-05	2,005	2,005	1,998	2,005	20,600	2,005
2007-07-04	2,005	2,005	1,999	2,000	12,200	2,000
2007-07-03	1,996	2,005	1,991	2,005	17,900	2,005
2007-07-02	2,010	2,010	1,992	1,999	24,600	1,999
2007-06-29	1,991	2,015	1,990	2,005	30,500	2,005
2007-06-28	1,997	1,999	1,985	1,990	32,600	1,990
2007-06-27	1,995	1,998	1,991	1,996	17,800	1,996
2007-06-26	1,981	1,996	1,979	1,995	28,800	1,995
2007-06-25	1,994	1,995	1,977	1,981	41,600	1,981
2007-06-22	1,998	1,998	1,974	1,984	24,000	1,984
2007-06-21	1,981	1,996	1,975	1,994	26,600	1,994
2007-06-20	1,990	1,997	1,981	1,982	18,800	1,982
2007-06-19	1,990	2,000	1,990	1,992	19,600	1,992
2007-06-18	1,988	1,999	1,980	1,998	26,700	1,998
2007-06-15	1,965	1,980	1,963	1,980	10,700	1,980
2007-06-14	1,961	1,981	1,961	1,973	9,700	1,973
2007-06-13	1,969	1,984	1,960	1,965	9,600	1,965
2007-06-12	1,986	1,989	1,970	1,970	11,400	1,970
2007-06-11	1,980	1,994	1,980	1,989	13,200	1,989
2007-06-08	1,998	1,998	1,970	1,975	35,600	1,975
2007-06-07	1,980	1,994	1,972	1,992	21,900	1,992
2007-06-06	1,976	1,989	1,974	1,980	27,400	1,980
2007-06-05	1,961	1,975	1,961	1,975	17,000	1,975
2007-06-04	1,979	1,979	1,966	1,976	13,800	1,976
2007-06-01	1,969	1,975	1,962	1,962	21,000	1,962
2007-05-31	1,953	1,975	1,953	1,968	18,200	1,968
2007-05-30	1,958	1,963	1,944	1,958	27,800	1,958
2007-05-29	1,948	1,950	1,940	1,943	14,700	1,943
2007-05-28	1,937	1,948	1,937	1,947	19,100	1,947
2007-05-25	1,965	1,965	1,935	1,942	30,800	1,942
2007-05-24	1,965	1,983	1,952	1,966	13,900	1,966
2007-05-23	1,962	2,000	1,958	1,995	74,700	1,995
2007-05-22	1,950	1,961	1,934	1,961	17,500	1,961
2007-05-21	1,952	1,966	1,941	1,951	19,300	1,951
2007-05-18	1,979	1,988	1,965	1,979	26,100	1,979
2007-05-17	1,980	1,989	1,978	1,984	24,500	1,984
2007-05-16	1,973	1,992	1,963	1,985	36,500	1,985
2007-05-15	1,961	1,988	1,961	1,983	45,600	1,983
2007-05-14	1,953	1,988	1,950	1,981	23,300	1,981
2007-05-11	1,955	1,960	1,926	1,943	34,600	1,943
2007-05-10	1,995	1,995	1,967	1,979	12,200	1,979
2007-05-09	1,967	1,997	1,959	1,993	30,100	1,993
2007-05-08	1,970	1,970	1,941	1,960	13,300	1,960
2007-05-07	1,991	1,991	1,968	1,972	19,100	1,972
2007-05-02	1,960	1,995	1,958	1,995	34,500	1,995
2007-05-01	1,929	1,988	1,927	1,985	50,500	1,985
2007-04-27	1,912	1,945	1,910	1,923	12,500	1,923
2007-04-26	1,928	1,943	1,910	1,935	19,100	1,935
2007-04-25	1,926	1,932	1,899	1,904	16,100	1,904
2007-04-24	1,904	1,928	1,902	1,919	20,800	1,919
2007-04-23	1,902	1,920	1,872	1,898	25,300	1,898
2007-04-20	1,894	1,909	1,892	1,906	12,100	1,906
2007-04-19	1,925	1,925	1,893	1,906	22,500	1,906
2007-04-18	1,915	1,937	1,909	1,926	58,900	1,926
2007-04-17	1,949	1,979	1,909	1,915	36,100	1,915
2007-04-16	1,980	1,992	1,970	1,973	24,200	1,973
2007-04-13	1,989	1,989	1,954	1,957	21,800	1,957
2007-04-12	1,975	1,992	1,966	1,990	24,200	1,990
2007-04-11	1,978	1,990	1,975	1,987	16,700	1,987
2007-04-10	1,970	1,984	1,951	1,980	10,400	1,980
2007-04-09	1,976	1,993	1,975	1,991	22,800	1,991
2007-04-06	1,965	1,993	1,930	1,975	23,000	1,975
2007-04-05	1,983	1,998	1,975	1,992	24,500	1,992
2007-04-04	1,979	1,990	1,967	1,982	27,700	1,982
2007-04-03	1,945	1,978	1,945	1,966	24,800	1,966
2007-04-02	1,987	1,990	1,959	1,966	19,300	1,966
2007-03-30	1,990	1,992	1,970	1,989	32,400	1,989
2007-03-29	1,934	1,983	1,934	1,973	36,600	1,973
2007-03-28	1,964	1,990	1,946	1,954	27,900	1,954
2007-03-27	1,981	1,981	1,929	1,959	18,700	1,959
2007-03-26	1,989	1,993	1,971	1,993	34,900	1,993
2007-03-23	1,982	1,989	1,971	1,982	59,800	1,982
2007-03-22	1,968	1,991	1,960	1,976	72,700	1,976
2007-03-20	1,950	1,964	1,936	1,961	58,600	1,961
2007-03-19	1,930	1,946	1,915	1,939	56,000	1,939
2007-03-16	1,929	1,937	1,911	1,930	55,400	1,930
2007-03-15	1,909	1,910	1,898	1,906	25,500	1,906
2007-03-14	1,907	1,920	1,897	1,905	32,900	1,905
2007-03-13	1,950	1,961	1,934	1,936	33,400	1,936
2007-03-12	1,942	1,954	1,930	1,947	20,700	1,947
2007-03-09	1,920	1,937	1,915	1,927	50,800	1,927
2007-03-08	1,890	1,908	1,886	1,908	14,400	1,908
2007-03-07	1,917	1,922	1,890	1,890	25,100	1,890
2007-03-06	1,842	1,895	1,833	1,893	49,900	1,893
2007-03-05	1,903	1,918	1,852	1,863	75,800	1,863
2007-03-02	1,969	1,969	1,921	1,926	48,300	1,926
2007-03-01	1,978	1,994	1,953	1,968	57,500	1,968
2007-02-28	1,980	1,991	1,936	1,971	71,100	1,971
2007-02-27	2,015	2,025	2,005	2,015	42,400	2,015
2007-02-26	1,978	2,015	1,975	1,998	72,500	1,998
2007-02-23	1,953	1,974	1,953	1,972	66,700	1,972
2007-02-22	1,901	1,949	1,901	1,941	82,000	1,941
2007-02-21	1,933	1,934	1,920	1,923	42,100	1,923
2007-02-20	1,960	1,960	1,900	1,937	58,100	1,937
2007-02-19	1,959	1,965	1,953	1,958	29,200	1,958
2007-02-16	1,949	1,959	1,942	1,956	27,200	1,956
2007-02-15	1,950	1,954	1,937	1,943	29,700	1,943
2007-02-14	1,952	1,955	1,941	1,948	17,100	1,948
2007-02-13	1,946	1,965	1,944	1,952	24,600	1,952
2007-02-09	1,950	1,963	1,940	1,947	23,400	1,947
2007-02-08	1,951	1,974	1,945	1,946	38,200	1,946
2007-02-07	1,958	1,970	1,943	1,947	36,100	1,947
2007-02-06	1,968	1,975	1,934	1,953	52,000	1,953
2007-02-05	2,000	2,000	1,955	1,961	29,700	1,961
2007-02-02	2,005	2,005	1,981	1,987	29,100	1,987
2007-02-01	1,990	2,005	1,970	2,005	34,000	2,005
2007-01-31	1,996	2,005	1,983	1,983	21,900	1,983
2007-01-30	2,005	2,015	1,996	1,996	17,400	1,996
2007-01-29	1,998	2,005	1,993	1,997	24,300	1,997
2007-01-26	1,960	2,000	1,960	1,992	50,600	1,992
2007-01-25	2,015	2,015	1,970	1,973	34,500	1,973
2007-01-24	2,025	2,025	2,005	2,010	24,200	2,010
2007-01-23	2,025	2,025	2,000	2,000	26,400	2,000
2007-01-22	2,005	2,030	2,005	2,020	60,600	2,020
2007-01-19	1,977	2,020	1,957	2,010	91,600	2,010
2007-01-18	1,970	1,974	1,954	1,969	47,500	1,969
2007-01-17	1,949	1,949	1,910	1,932	22,600	1,932
2007-01-16	1,967	1,970	1,935	1,944	29,200	1,944
2007-01-15	1,965	1,972	1,930	1,957	57,400	1,957
2007-01-12	1,902	1,947	1,902	1,935	46,800	1,935
2007-01-11	1,876	1,900	1,876	1,893	43,100	1,893
2007-01-10	1,910	1,918	1,874	1,875	52,400	1,875
2007-01-09	1,858	1,890	1,855	1,886	51,000	1,886
2007-01-05	1,878	1,880	1,856	1,856	39,500	1,856
2007-01-04	1,852	1,871	1,852	1,866	9,500	1,866

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