4551 鳥居薬品(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,739	1,765	1,739	1,760	30,000	1,760
2010-12-29	1,710	1,740	1,710	1,740	10,100	1,740
2010-12-28	1,699	1,719	1,695	1,716	26,400	1,716
2010-12-27	1,671	1,706	1,671	1,687	12,100	1,687
2010-12-24	1,707	1,714	1,700	1,711	40,800	1,711
2010-12-22	1,715	1,717	1,690	1,700	27,600	1,700
2010-12-21	1,682	1,732	1,672	1,729	27,000	1,729
2010-12-20	1,683	1,700	1,671	1,681	8,400	1,681
2010-12-17	1,674	1,700	1,674	1,700	26,900	1,700
2010-12-16	1,678	1,700	1,667	1,674	22,100	1,674
2010-12-15	1,680	1,700	1,666	1,700	20,100	1,700
2010-12-14	1,679	1,680	1,659	1,679	20,600	1,679
2010-12-13	1,651	1,680	1,651	1,678	25,300	1,678
2010-12-10	1,680	1,680	1,659	1,668	40,000	1,668
2010-12-09	1,678	1,678	1,662	1,677	10,800	1,677
2010-12-08	1,655	1,679	1,655	1,679	17,900	1,679
2010-12-07	1,636	1,656	1,616	1,655	24,700	1,655
2010-12-06	1,639	1,653	1,624	1,642	17,800	1,642
2010-12-03	1,643	1,646	1,624	1,638	24,900	1,638
2010-12-02	1,637	1,640	1,619	1,636	25,900	1,636
2010-12-01	1,641	1,641	1,597	1,597	32,300	1,597
2010-11-30	1,649	1,655	1,634	1,640	72,200	1,640
2010-11-29	1,651	1,658	1,639	1,644	19,000	1,644
2010-11-26	1,673	1,673	1,630	1,640	23,500	1,640
2010-11-25	1,675	1,675	1,624	1,633	43,500	1,633
2010-11-24	1,630	1,684	1,626	1,669	79,100	1,669
2010-11-22	1,604	1,658	1,599	1,651	58,700	1,651
2010-11-19	1,583	1,602	1,570	1,595	35,700	1,595
2010-11-18	1,534	1,583	1,524	1,577	41,400	1,577
2010-11-17	1,547	1,547	1,520	1,538	35,800	1,538
2010-11-16	1,563	1,564	1,547	1,552	44,600	1,552
2010-11-15	1,569	1,582	1,555	1,571	29,600	1,571
2010-11-12	1,564	1,588	1,564	1,575	21,300	1,575
2010-11-11	1,581	1,592	1,571	1,576	20,000	1,576
2010-11-10	1,561	1,602	1,560	1,592	43,200	1,592
2010-11-09	1,562	1,567	1,545	1,549	43,900	1,549
2010-11-08	1,579	1,579	1,549	1,562	34,800	1,562
2010-11-05	1,588	1,623	1,568	1,581	35,500	1,581
2010-11-04	1,560	1,591	1,558	1,583	43,600	1,583
2010-11-02	1,556	1,569	1,549	1,562	27,300	1,562
2010-11-01	1,571	1,591	1,556	1,563	17,400	1,563
2010-10-29	1,578	1,600	1,571	1,584	38,000	1,584
2010-10-28	1,570	1,589	1,546	1,571	96,600	1,571
2010-10-27	1,569	1,594	1,569	1,575	37,600	1,575
2010-10-26	1,587	1,608	1,581	1,585	49,600	1,585
2010-10-25	1,581	1,624	1,569	1,578	59,300	1,578
2010-10-22	1,591	1,599	1,581	1,592	26,900	1,592
2010-10-21	1,601	1,601	1,579	1,590	24,600	1,590
2010-10-20	1,606	1,610	1,576	1,600	24,200	1,600
2010-10-19	1,580	1,629	1,579	1,628	63,900	1,628
2010-10-18	1,552	1,575	1,550	1,560	10,200	1,560
2010-10-15	1,580	1,580	1,547	1,551	29,400	1,551
2010-10-14	1,575	1,588	1,565	1,580	13,800	1,580
2010-10-13	1,560	1,584	1,554	1,574	17,400	1,574
2010-10-12	1,594	1,594	1,544	1,551	32,300	1,551
2010-10-08	1,559	1,609	1,541	1,583	72,200	1,583
2010-10-07	1,508	1,560	1,500	1,541	38,800	1,541
2010-10-06	1,509	1,534	1,490	1,517	26,500	1,517
2010-10-05	1,507	1,507	1,477	1,504	37,100	1,504
2010-10-04	1,535	1,535	1,500	1,507	23,500	1,507
2010-10-01	1,551	1,551	1,530	1,535	17,800	1,535
2010-09-30	1,565	1,569	1,545	1,555	34,800	1,555
2010-09-29	1,560	1,567	1,548	1,559	42,800	1,559
2010-09-28	1,469	1,528	1,469	1,520	40,400	1,520
2010-09-27	1,526	1,539	1,518	1,529	30,500	1,529
2010-09-24	1,508	1,517	1,484	1,510	63,300	1,510
2010-09-22	1,505	1,518	1,498	1,507	7,900	1,507
2010-09-21	1,535	1,539	1,495	1,509	32,300	1,509
2010-09-17	1,505	1,535	1,505	1,525	31,300	1,525
2010-09-16	1,561	1,565	1,500	1,508	40,000	1,508
2010-09-15	1,540	1,570	1,524	1,554	36,800	1,554
2010-09-14	1,577	1,586	1,550	1,554	10,200	1,554
2010-09-13	1,578	1,592	1,571	1,576	12,900	1,576
2010-09-10	1,591	1,595	1,560	1,565	34,100	1,565
2010-09-09	1,566	1,575	1,555	1,559	33,100	1,559
2010-09-08	1,575	1,612	1,551	1,565	49,100	1,565
2010-09-07	1,589	1,599	1,582	1,585	27,600	1,585
2010-09-06	1,554	1,590	1,554	1,588	32,600	1,588
2010-09-03	1,544	1,554	1,543	1,554	27,600	1,554
2010-09-02	1,538	1,543	1,527	1,540	26,600	1,540
2010-09-01	1,531	1,537	1,520	1,533	34,600	1,533
2010-08-31	1,535	1,539	1,519	1,535	67,600	1,535
2010-08-30	1,530	1,543	1,519	1,535	13,700	1,535
2010-08-27	1,520	1,521	1,502	1,520	20,500	1,520
2010-08-26	1,498	1,523	1,493	1,520	27,700	1,520
2010-08-25	1,520	1,529	1,489	1,505	31,700	1,505
2010-08-24	1,505	1,580	1,501	1,527	77,400	1,527
2010-08-23	1,516	1,516	1,478	1,516	107,800	1,516
2010-08-20	1,538	1,548	1,515	1,530	110,000	1,530
2010-08-19	1,581	1,587	1,576	1,578	72,600	1,578
2010-08-18	1,571	1,582	1,550	1,576	78,700	1,576
2010-08-17	1,500	1,554	1,499	1,549	58,800	1,549
2010-08-16	1,485	1,590	1,484	1,524	66,700	1,524
2010-08-13	1,435	1,492	1,434	1,486	52,100	1,486
2010-08-12	1,425	1,448	1,422	1,439	39,400	1,439
2010-08-11	1,382	1,497	1,351	1,444	116,900	1,444
2010-08-10	1,401	1,407	1,390	1,393	15,600	1,393
2010-08-09	1,396	1,414	1,396	1,404	18,400	1,404
2010-08-06	1,409	1,415	1,399	1,411	15,900	1,411
2010-08-05	1,421	1,421	1,389	1,408	26,600	1,408
2010-08-04	1,433	1,433	1,384	1,399	24,700	1,399
2010-08-03	1,431	1,439	1,422	1,433	38,200	1,433
2010-08-02	1,410	1,444	1,410	1,425	29,100	1,425
2010-07-30	1,403	1,430	1,401	1,422	49,500	1,422
2010-07-29	1,385	1,425	1,385	1,402	29,100	1,402
2010-07-28	1,363	1,423	1,363	1,413	77,400	1,413
2010-07-27	1,363	1,363	1,352	1,360	17,100	1,360
2010-07-26	1,365	1,365	1,353	1,364	19,600	1,364
2010-07-23	1,379	1,379	1,353	1,362	34,100	1,362
2010-07-22	1,345	1,361	1,343	1,352	19,700	1,352
2010-07-21	1,345	1,351	1,341	1,347	11,300	1,347
2010-07-20	1,341	1,355	1,338	1,345	20,200	1,345
2010-07-16	1,366	1,375	1,352	1,357	23,800	1,357
2010-07-15	1,392	1,395	1,373	1,373	15,700	1,373
2010-07-14	1,386	1,399	1,365	1,381	20,900	1,381
2010-07-13	1,410	1,410	1,370	1,372	28,800	1,372
2010-07-12	1,392	1,430	1,392	1,393	23,700	1,393
2010-07-09	1,386	1,398	1,385	1,392	24,000	1,392
2010-07-08	1,380	1,401	1,376	1,385	24,600	1,385
2010-07-07	1,379	1,384	1,368	1,380	24,500	1,380
2010-07-06	1,371	1,380	1,365	1,379	10,400	1,379
2010-07-05	1,366	1,385	1,365	1,383	18,000	1,383
2010-07-02	1,364	1,371	1,359	1,366	17,000	1,366
2010-07-01	1,379	1,380	1,363	1,369	24,700	1,369
2010-06-30	1,370	1,393	1,355	1,393	45,100	1,393
2010-06-29	1,390	1,403	1,381	1,386	20,300	1,386
2010-06-28	1,383	1,393	1,380	1,383	20,200	1,383
2010-06-25	1,370	1,390	1,370	1,384	28,500	1,384
2010-06-24	1,390	1,409	1,381	1,382	20,400	1,382
2010-06-23	1,391	1,416	1,381	1,386	28,600	1,386
2010-06-22	1,370	1,403	1,367	1,393	46,800	1,393
2010-06-21	1,367	1,375	1,360	1,366	39,700	1,366
2010-06-18	1,365	1,375	1,350	1,358	37,100	1,358
2010-06-17	1,366	1,373	1,355	1,364	24,500	1,364
2010-06-16	1,378	1,380	1,365	1,377	30,000	1,377
2010-06-15	1,389	1,393	1,373	1,373	29,100	1,373
2010-06-14	1,400	1,420	1,377	1,384	21,400	1,384
2010-06-11	1,423	1,423	1,382	1,394	39,500	1,394
2010-06-10	1,400	1,405	1,376	1,401	20,500	1,401
2010-06-09	1,386	1,389	1,357	1,377	34,300	1,377
2010-06-08	1,400	1,414	1,400	1,406	16,900	1,406
2010-06-07	1,401	1,415	1,395	1,396	14,700	1,396
2010-06-04	1,420	1,446	1,405	1,415	37,900	1,415
2010-06-03	1,390	1,419	1,390	1,405	40,900	1,405
2010-06-02	1,389	1,415	1,385	1,389	15,700	1,389
2010-06-01	1,392	1,411	1,387	1,388	27,900	1,388
2010-05-31	1,380	1,412	1,376	1,390	39,700	1,390
2010-05-28	1,375	1,383	1,360	1,378	42,100	1,378
2010-05-27	1,371	1,373	1,351	1,356	65,900	1,356
2010-05-26	1,411	1,411	1,370	1,371	66,000	1,371
2010-05-25	1,450	1,450	1,405	1,413	53,500	1,413
2010-05-24	1,456	1,456	1,435	1,451	42,600	1,451
2010-05-21	1,480	1,480	1,460	1,465	35,600	1,465
2010-05-20	1,525	1,525	1,501	1,511	37,700	1,511
2010-05-19	1,500	1,550	1,492	1,527	43,000	1,527
2010-05-18	1,494	1,550	1,489	1,529	51,900	1,529
2010-05-17	1,500	1,511	1,480	1,486	74,900	1,486
2010-05-14	1,552	1,552	1,537	1,537	55,700	1,537
2010-05-13	1,573	1,574	1,550	1,553	52,800	1,553
2010-05-12	1,572	1,578	1,551	1,554	53,400	1,554
2010-05-11	1,569	1,580	1,557	1,563	28,400	1,563
2010-05-10	1,527	1,575	1,514	1,553	49,800	1,553
2010-05-07	1,550	1,554	1,530	1,534	55,900	1,534
2010-05-06	1,620	1,625	1,565	1,572	113,400	1,572
2010-04-30	1,609	1,633	1,609	1,626	120,700	1,626
2010-04-28	1,715	1,717	1,703	1,710	60,200	1,710
2010-04-27	1,753	1,757	1,732	1,737	28,200	1,737
2010-04-26	1,765	1,767	1,740	1,751	34,500	1,751
2010-04-23	1,757	1,758	1,737	1,745	29,000	1,745
2010-04-22	1,741	1,756	1,725	1,745	15,100	1,745
2010-04-21	1,754	1,761	1,744	1,756	16,100	1,756
2010-04-20	1,731	1,749	1,731	1,738	10,900	1,738
2010-04-19	1,768	1,768	1,726	1,736	35,300	1,736
2010-04-16	1,786	1,788	1,768	1,768	16,300	1,768
2010-04-15	1,789	1,799	1,785	1,786	8,700	1,786
2010-04-14	1,777	1,797	1,777	1,786	9,900	1,786
2010-04-13	1,799	1,799	1,771	1,784	14,100	1,784
2010-04-12	1,804	1,804	1,788	1,789	12,300	1,789
2010-04-09	1,775	1,804	1,775	1,804	13,100	1,804
2010-04-08	1,790	1,795	1,769	1,785	21,400	1,785
2010-04-07	1,785	1,795	1,779	1,792	13,400	1,792
2010-04-06	1,776	1,795	1,773	1,783	15,700	1,783
2010-04-05	1,785	1,786	1,768	1,777	25,200	1,777
2010-04-02	1,834	1,834	1,776	1,797	10,000	1,797
2010-04-01	1,834	1,834	1,759	1,819	19,300	1,819
2010-03-31	1,840	1,840	1,826	1,834	15,800	1,834
2010-03-30	1,830	1,839	1,827	1,836	21,400	1,836
2010-03-29	1,800	1,832	1,800	1,831	17,400	1,831
2010-03-26	1,829	1,829	1,818	1,828	33,300	1,828
2010-03-25	1,773	1,784	1,763	1,779	20,900	1,779
2010-03-24	1,780	1,780	1,760	1,777	8,100	1,777
2010-03-23	1,756	1,772	1,756	1,771	9,400	1,771
2010-03-19	1,760	1,780	1,740	1,776	17,400	1,776
2010-03-18	1,785	1,785	1,735	1,749	23,000	1,749
2010-03-17	1,777	1,777	1,743	1,769	22,400	1,769
2010-03-16	1,783	1,790	1,766	1,778	8,100	1,778
2010-03-15	1,794	1,795	1,766	1,783	9,000	1,783
2010-03-12	1,798	1,798	1,756	1,773	33,500	1,773
2010-03-11	1,781	1,795	1,765	1,795	15,700	1,795
2010-03-10	1,772	1,798	1,769	1,780	12,400	1,780
2010-03-09	1,770	1,800	1,760	1,788	33,100	1,788
2010-03-08	1,800	1,804	1,760	1,786	31,500	1,786
2010-03-05	1,790	1,799	1,771	1,781	22,300	1,781
2010-03-04	1,776	1,791	1,751	1,780	37,100	1,780
2010-03-03	1,746	1,775	1,744	1,767	22,000	1,767
2010-03-02	1,760	1,777	1,754	1,764	18,100	1,764
2010-03-01	1,756	1,773	1,755	1,765	32,700	1,765
2010-02-26	1,732	1,760	1,723	1,756	21,200	1,756
2010-02-25	1,705	1,742	1,703	1,732	37,900	1,732
2010-02-24	1,683	1,710	1,683	1,701	45,900	1,701
2010-02-23	1,740	1,740	1,691	1,715	31,000	1,715
2010-02-22	1,708	1,739	1,698	1,717	41,300	1,717
2010-02-19	1,724	1,730	1,705	1,708	13,300	1,708
2010-02-18	1,716	1,736	1,707	1,724	11,600	1,724
2010-02-17	1,721	1,743	1,710	1,740	12,500	1,740
2010-02-16	1,715	1,722	1,705	1,721	16,000	1,721
2010-02-15	1,704	1,716	1,694	1,695	9,500	1,695
2010-02-12	1,734	1,734	1,700	1,723	18,100	1,723
2010-02-10	1,740	1,740	1,699	1,709	16,500	1,709
2010-02-09	1,744	1,748	1,694	1,747	40,600	1,747
2010-02-08	1,691	1,744	1,676	1,744	26,200	1,744
2010-02-05	1,724	1,724	1,705	1,710	26,200	1,710
2010-02-04	1,746	1,749	1,726	1,747	19,200	1,747
2010-02-03	1,741	1,760	1,741	1,752	19,800	1,752
2010-02-02	1,718	1,740	1,711	1,731	24,000	1,731
2010-02-01	1,700	1,721	1,696	1,717	14,300	1,717
2010-01-29	1,716	1,727	1,690	1,700	24,600	1,700
2010-01-28	1,698	1,742	1,697	1,716	22,200	1,716
2010-01-27	1,686	1,715	1,686	1,698	13,500	1,698
2010-01-26	1,694	1,733	1,694	1,703	20,700	1,703
2010-01-25	1,700	1,707	1,680	1,694	21,900	1,694
2010-01-22	1,690	1,708	1,681	1,699	19,200	1,699
2010-01-21	1,696	1,718	1,683	1,705	22,300	1,705
2010-01-20	1,704	1,715	1,692	1,715	17,100	1,715
2010-01-19	1,690	1,709	1,682	1,706	13,400	1,706
2010-01-18	1,710	1,720	1,686	1,693	9,100	1,693
2010-01-15	1,712	1,728	1,688	1,720	16,900	1,720
2010-01-14	1,715	1,725	1,705	1,712	8,900	1,712
2010-01-13	1,742	1,749	1,720	1,720	13,300	1,720
2010-01-12	1,730	1,739	1,723	1,734	8,600	1,734
2010-01-08	1,762	1,763	1,716	1,744	17,200	1,744
2010-01-07	1,734	1,744	1,722	1,741	15,900	1,741
2010-01-06	1,763	1,763	1,730	1,746	12,900	1,746
2010-01-05	1,789	1,791	1,726	1,754	34,400	1,754
2010-01-04	1,750	1,774	1,749	1,764	7,300	1,764

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