4551 鳥居薬品(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,443	1,445	1,425	1,445	3,300	1,445
2011-12-29	1,426	1,443	1,406	1,443	7,000	1,443
2011-12-28	1,431	1,450	1,416	1,417	5,100	1,417
2011-12-27	1,437	1,453	1,435	1,436	8,500	1,436
2011-12-26	1,450	1,457	1,442	1,442	8,900	1,442
2011-12-22	1,423	1,445	1,422	1,439	20,200	1,439
2011-12-21	1,402	1,405	1,388	1,393	10,900	1,393
2011-12-20	1,392	1,400	1,387	1,390	6,600	1,390
2011-12-19	1,403	1,419	1,392	1,392	13,200	1,392
2011-12-16	1,428	1,430	1,390	1,403	10,800	1,403
2011-12-15	1,417	1,430	1,397	1,426	6,800	1,426
2011-12-14	1,415	1,420	1,404	1,404	3,400	1,404
2011-12-13	1,399	1,429	1,395	1,415	4,400	1,415
2011-12-12	1,407	1,417	1,403	1,404	4,900	1,404
2011-12-09	1,388	1,407	1,382	1,407	34,400	1,407
2011-12-08	1,413	1,413	1,365	1,374	24,700	1,374
2011-12-07	1,437	1,437	1,391	1,408	22,900	1,408
2011-12-06	1,442	1,469	1,423	1,423	8,300	1,423
2011-12-05	1,428	1,462	1,417	1,462	11,500	1,462
2011-12-02	1,430	1,438	1,405	1,416	10,800	1,416
2011-12-01	1,450	1,450	1,420	1,430	7,800	1,430
2011-11-30	1,434	1,438	1,407	1,438	14,300	1,438
2011-11-29	1,435	1,447	1,419	1,435	7,500	1,435
2011-11-28	1,416	1,439	1,416	1,426	4,400	1,426
2011-11-25	1,427	1,444	1,383	1,407	19,500	1,407
2011-11-24	1,416	1,422	1,381	1,397	13,400	1,397
2011-11-22	1,383	1,450	1,379	1,450	11,500	1,450
2011-11-21	1,344	1,388	1,344	1,378	11,000	1,378
2011-11-18	1,340	1,340	1,330	1,334	9,300	1,334
2011-11-17	1,374	1,374	1,339	1,353	12,300	1,353
2011-11-16	1,371	1,373	1,366	1,373	2,200	1,373
2011-11-15	1,363	1,377	1,360	1,366	9,600	1,366
2011-11-14	1,388	1,388	1,371	1,377	6,400	1,377
2011-11-11	1,391	1,401	1,368	1,384	16,400	1,384
2011-11-10	1,440	1,440	1,380	1,380	11,200	1,380
2011-11-09	1,437	1,451	1,434	1,446	8,700	1,446
2011-11-08	1,441	1,481	1,427	1,435	9,800	1,435
2011-11-07	1,454	1,459	1,444	1,453	4,300	1,453
2011-11-04	1,477	1,477	1,450	1,454	11,300	1,454
2011-11-02	1,450	1,485	1,442	1,485	11,100	1,485
2011-11-01	1,476	1,490	1,467	1,467	10,000	1,467
2011-10-31	1,519	1,549	1,476	1,476	10,200	1,476
2011-10-28	1,536	1,545	1,519	1,519	13,400	1,519
2011-10-27	1,520	1,520	1,477	1,509	23,400	1,509
2011-10-26	1,547	1,547	1,509	1,518	9,600	1,518
2011-10-25	1,600	1,600	1,534	1,553	22,000	1,553
2011-10-24	1,546	1,591	1,540	1,591	21,900	1,591
2011-10-21	1,565	1,567	1,554	1,554	5,400	1,554
2011-10-20	1,572	1,572	1,530	1,565	11,300	1,565
2011-10-19	1,548	1,573	1,541	1,573	9,800	1,573
2011-10-18	1,525	1,534	1,520	1,523	6,100	1,523
2011-10-17	1,511	1,527	1,511	1,517	6,400	1,517
2011-10-14	1,530	1,543	1,501	1,505	13,900	1,505
2011-10-13	1,606	1,606	1,537	1,540	19,200	1,540
2011-10-12	1,574	1,610	1,574	1,606	12,100	1,606
2011-10-11	1,572	1,610	1,564	1,609	24,400	1,609
2011-10-07	1,556	1,594	1,555	1,560	14,300	1,560
2011-10-06	1,565	1,589	1,540	1,557	9,000	1,557
2011-10-05	1,580	1,583	1,540	1,568	19,700	1,568
2011-10-04	1,583	1,590	1,560	1,573	14,500	1,573
2011-10-03	1,558	1,590	1,553	1,583	33,800	1,583
2011-09-30	1,617	1,617	1,562	1,598	19,500	1,598
2011-09-29	1,562	1,619	1,529	1,617	31,300	1,617
2011-09-28	1,539	1,565	1,516	1,562	28,900	1,562
2011-09-27	1,498	1,541	1,498	1,541	13,700	1,541
2011-09-26	1,517	1,524	1,480	1,498	16,000	1,498
2011-09-22	1,496	1,532	1,478	1,530	21,800	1,530
2011-09-21	1,529	1,529	1,494	1,494	11,600	1,494
2011-09-20	1,516	1,532	1,499	1,532	12,400	1,532
2011-09-16	1,533	1,540	1,515	1,540	22,900	1,540
2011-09-15	1,526	1,538	1,515	1,533	22,500	1,533
2011-09-14	1,531	1,531	1,520	1,521	15,500	1,521
2011-09-13	1,484	1,520	1,484	1,519	16,100	1,519
2011-09-12	1,489	1,515	1,470	1,488	17,100	1,488
2011-09-09	1,514	1,531	1,500	1,529	29,000	1,529
2011-09-08	1,491	1,514	1,488	1,514	17,600	1,514
2011-09-07	1,478	1,499	1,478	1,492	13,400	1,492
2011-09-06	1,460	1,479	1,452	1,465	14,400	1,465
2011-09-05	1,456	1,475	1,456	1,460	9,400	1,460
2011-09-02	1,440	1,476	1,426	1,476	23,800	1,476
2011-09-01	1,465	1,468	1,450	1,456	16,200	1,456
2011-08-31	1,436	1,466	1,436	1,463	35,700	1,463
2011-08-30	1,414	1,431	1,413	1,428	17,100	1,428
2011-08-29	1,427	1,427	1,390	1,404	16,400	1,404
2011-08-26	1,412	1,429	1,407	1,419	15,600	1,419
2011-08-25	1,436	1,436	1,394	1,400	17,000	1,400
2011-08-24	1,433	1,433	1,398	1,406	13,700	1,406
2011-08-23	1,392	1,418	1,392	1,414	13,400	1,414
2011-08-22	1,413	1,421	1,371	1,382	18,700	1,382
2011-08-19	1,379	1,414	1,379	1,408	9,200	1,408
2011-08-18	1,393	1,406	1,381	1,398	13,400	1,398
2011-08-17	1,416	1,427	1,400	1,404	13,800	1,404
2011-08-16	1,416	1,435	1,412	1,416	13,500	1,416
2011-08-15	1,420	1,436	1,400	1,422	10,800	1,422
2011-08-12	1,418	1,418	1,393	1,406	8,900	1,406
2011-08-11	1,377	1,410	1,377	1,399	21,800	1,399
2011-08-10	1,393	1,415	1,364	1,377	20,000	1,377
2011-08-09	1,345	1,385	1,325	1,363	37,500	1,363
2011-08-08	1,382	1,384	1,358	1,375	27,700	1,375
2011-08-05	1,393	1,412	1,376	1,396	48,100	1,396
2011-08-04	1,429	1,429	1,401	1,407	30,800	1,407
2011-08-03	1,449	1,449	1,412	1,419	18,900	1,419
2011-08-02	1,471	1,471	1,451	1,451	11,400	1,451
2011-08-01	1,460	1,481	1,458	1,472	16,400	1,472
2011-07-29	1,487	1,497	1,467	1,472	23,900	1,472
2011-07-28	1,491	1,500	1,482	1,500	26,000	1,500
2011-07-27	1,509	1,511	1,490	1,506	15,400	1,506
2011-07-26	1,507	1,512	1,501	1,509	9,200	1,509
2011-07-25	1,520	1,520	1,502	1,507	22,400	1,507
2011-07-22	1,492	1,512	1,492	1,506	31,000	1,506
2011-07-21	1,485	1,497	1,485	1,492	9,200	1,492
2011-07-20	1,485	1,492	1,482	1,485	10,700	1,485
2011-07-19	1,496	1,505	1,481	1,485	22,700	1,485
2011-07-15	1,502	1,506	1,490	1,496	34,100	1,496
2011-07-14	1,505	1,507	1,489	1,503	41,200	1,503
2011-07-13	1,503	1,513	1,501	1,503	20,800	1,503
2011-07-12	1,501	1,512	1,501	1,511	9,800	1,511
2011-07-11	1,516	1,516	1,500	1,513	26,100	1,513
2011-07-08	1,517	1,523	1,511	1,517	16,400	1,517
2011-07-07	1,519	1,524	1,506	1,517	22,500	1,517
2011-07-06	1,505	1,529	1,501	1,529	35,000	1,529
2011-07-05	1,509	1,526	1,503	1,503	40,000	1,503
2011-07-04	1,529	1,529	1,501	1,509	33,600	1,509
2011-07-01	1,532	1,533	1,500	1,514	37,900	1,514
2011-06-30	1,535	1,535	1,505	1,516	40,000	1,516
2011-06-29	1,525	1,539	1,510	1,534	31,000	1,534
2011-06-28	1,523	1,530	1,510	1,511	41,400	1,511
2011-06-27	1,540	1,540	1,509	1,523	32,300	1,523
2011-06-24	1,533	1,554	1,533	1,543	47,800	1,543
2011-06-23	1,536	1,552	1,522	1,533	34,300	1,533
2011-06-22	1,518	1,551	1,518	1,547	21,400	1,547
2011-06-21	1,503	1,532	1,503	1,520	18,500	1,520
2011-06-20	1,509	1,530	1,493	1,506	14,400	1,506
2011-06-17	1,535	1,539	1,485	1,490	28,700	1,490
2011-06-16	1,542	1,558	1,525	1,534	35,500	1,534
2011-06-15	1,541	1,553	1,524	1,542	25,400	1,542
2011-06-14	1,554	1,555	1,532	1,539	22,200	1,539
2011-06-13	1,531	1,555	1,531	1,545	17,200	1,545
2011-06-10	1,600	1,600	1,535	1,546	48,100	1,546
2011-06-09	1,565	1,566	1,534	1,560	28,100	1,560
2011-06-08	1,552	1,558	1,549	1,556	11,100	1,556
2011-06-07	1,539	1,548	1,538	1,547	7,700	1,547
2011-06-06	1,535	1,561	1,532	1,538	19,100	1,538
2011-06-03	1,553	1,555	1,536	1,538	23,700	1,538
2011-06-02	1,555	1,570	1,553	1,558	23,600	1,558
2011-06-01	1,657	1,657	1,590	1,595	32,500	1,595
2011-05-31	1,605	1,666	1,605	1,666	52,200	1,666
2011-05-30	1,586	1,623	1,555	1,622	55,800	1,622
2011-05-27	1,559	1,589	1,535	1,586	17,000	1,586
2011-05-26	1,549	1,571	1,521	1,548	13,000	1,548
2011-05-25	1,580	1,580	1,520	1,543	20,800	1,543
2011-05-24	1,537	1,554	1,528	1,554	15,400	1,554
2011-05-23	1,530	1,532	1,510	1,532	21,500	1,532
2011-05-20	1,555	1,575	1,525	1,531	19,400	1,531
2011-05-19	1,548	1,569	1,548	1,556	15,100	1,556
2011-05-18	1,560	1,576	1,538	1,569	12,600	1,569
2011-05-17	1,582	1,582	1,558	1,560	13,500	1,560
2011-05-16	1,572	1,589	1,554	1,581	24,300	1,581
2011-05-13	1,627	1,627	1,553	1,557	31,300	1,557
2011-05-12	1,656	1,656	1,629	1,633	45,000	1,633
2011-05-11	1,660	1,665	1,646	1,654	21,600	1,654
2011-05-10	1,635	1,665	1,635	1,646	12,000	1,646
2011-05-09	1,632	1,652	1,632	1,644	12,100	1,644
2011-05-06	1,651	1,651	1,629	1,643	10,200	1,643
2011-05-02	1,655	1,672	1,645	1,660	8,000	1,660
2011-04-28	1,621	1,666	1,621	1,658	28,500	1,658
2011-04-27	1,609	1,630	1,606	1,620	25,200	1,620
2011-04-26	1,624	1,624	1,596	1,610	18,900	1,610
2011-04-25	1,640	1,641	1,618	1,625	14,300	1,625
2011-04-22	1,629	1,648	1,618	1,624	41,600	1,624
2011-04-21	1,663	1,663	1,645	1,652	20,600	1,652
2011-04-20	1,636	1,677	1,630	1,662	48,900	1,662
2011-04-19	1,609	1,670	1,601	1,637	86,600	1,637
2011-04-18	1,557	1,603	1,557	1,569	9,700	1,569
2011-04-15	1,584	1,586	1,555	1,558	16,700	1,558
2011-04-14	1,569	1,600	1,555	1,585	10,100	1,585
2011-04-13	1,543	1,583	1,543	1,570	10,600	1,570
2011-04-12	1,550	1,555	1,537	1,543	24,700	1,543
2011-04-11	1,557	1,584	1,553	1,574	20,000	1,574
2011-04-08	1,529	1,567	1,516	1,558	28,200	1,558
2011-04-07	1,575	1,611	1,522	1,546	24,700	1,546
2011-04-06	1,600	1,619	1,582	1,589	20,400	1,589
2011-04-05	1,650	1,650	1,587	1,598	29,000	1,598
2011-04-04	1,679	1,680	1,644	1,661	28,400	1,661
2011-04-01	1,658	1,679	1,639	1,666	30,500	1,666
2011-03-31	1,639	1,667	1,625	1,657	28,500	1,657
2011-03-30	1,590	1,648	1,590	1,640	28,600	1,640
2011-03-29	1,603	1,606	1,561	1,589	37,200	1,589
2011-03-28	1,580	1,642	1,580	1,642	17,400	1,642
2011-03-25	1,629	1,629	1,556	1,572	31,800	1,572
2011-03-24	1,600	1,602	1,564	1,589	27,900	1,589
2011-03-23	1,627	1,641	1,591	1,612	29,900	1,612
2011-03-22	1,600	1,609	1,555	1,596	23,300	1,596
2011-03-18	1,488	1,545	1,488	1,524	32,000	1,524
2011-03-17	1,408	1,488	1,408	1,485	51,500	1,485
2011-03-16	1,357	1,486	1,357	1,453	75,500	1,453
2011-03-15	1,566	1,579	1,372	1,386	72,100	1,386
2011-03-14	1,601	1,698	1,601	1,686	28,800	1,686
2011-03-11	1,686	1,706	1,670	1,688	70,200	1,688
2011-03-10	1,702	1,717	1,684	1,685	17,700	1,685
2011-03-09	1,701	1,720	1,701	1,703	30,300	1,703
2011-03-08	1,714	1,725	1,694	1,698	31,100	1,698
2011-03-07	1,736	1,747	1,714	1,722	17,200	1,722
2011-03-04	1,739	1,741	1,722	1,735	33,800	1,735
2011-03-03	1,700	1,731	1,693	1,728	27,600	1,728
2011-03-02	1,734	1,734	1,707	1,710	38,800	1,710
2011-03-01	1,772	1,775	1,741	1,749	52,400	1,749
2011-02-28	1,747	1,777	1,732	1,770	42,300	1,770
2011-02-25	1,752	1,766	1,734	1,752	54,400	1,752
2011-02-24	1,725	1,757	1,717	1,751	51,400	1,751
2011-02-23	1,746	1,766	1,728	1,728	23,000	1,728
2011-02-22	1,751	1,761	1,746	1,746	19,300	1,746
2011-02-21	1,749	1,758	1,741	1,752	18,300	1,752
2011-02-18	1,755	1,773	1,742	1,760	35,000	1,760
2011-02-17	1,765	1,765	1,708	1,754	104,700	1,754
2011-02-16	1,794	1,794	1,766	1,768	20,300	1,768
2011-02-15	1,792	1,801	1,786	1,797	11,800	1,797
2011-02-14	1,789	1,800	1,782	1,791	10,700	1,791
2011-02-10	1,777	1,796	1,773	1,780	15,000	1,780
2011-02-09	1,797	1,813	1,761	1,777	32,600	1,777
2011-02-08	1,809	1,809	1,784	1,796	16,800	1,796
2011-02-07	1,790	1,814	1,788	1,810	17,700	1,810
2011-02-04	1,777	1,783	1,752	1,774	21,600	1,774
2011-02-03	1,765	1,774	1,751	1,771	15,200	1,771
2011-02-02	1,769	1,786	1,762	1,764	28,300	1,764
2011-02-01	1,807	1,807	1,765	1,769	25,200	1,769
2011-01-31	1,750	1,804	1,749	1,802	111,300	1,802
2011-01-28	1,803	1,813	1,790	1,800	22,300	1,800
2011-01-27	1,791	1,830	1,790	1,802	22,400	1,802
2011-01-26	1,805	1,808	1,787	1,800	23,900	1,800
2011-01-25	1,800	1,818	1,786	1,814	28,000	1,814
2011-01-24	1,735	1,790	1,735	1,780	28,800	1,780
2011-01-21	1,802	1,807	1,718	1,728	51,600	1,728
2011-01-20	1,827	1,833	1,785	1,802	15,700	1,802
2011-01-19	1,810	1,835	1,808	1,827	16,100	1,827
2011-01-18	1,808	1,810	1,795	1,804	15,900	1,804
2011-01-17	1,798	1,816	1,795	1,807	16,400	1,807
2011-01-14	1,812	1,815	1,784	1,798	21,100	1,798
2011-01-13	1,774	1,816	1,774	1,811	27,800	1,811
2011-01-12	1,787	1,788	1,768	1,778	21,700	1,778
2011-01-11	1,777	1,786	1,755	1,786	34,700	1,786
2011-01-07	1,768	1,768	1,751	1,757	34,900	1,757
2011-01-06	1,769	1,769	1,750	1,760	18,000	1,760
2011-01-05	1,802	1,802	1,764	1,773	32,500	1,773
2011-01-04	1,767	1,810	1,757	1,801	34,500	1,801

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