4551 鳥居薬品(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,926	1,928	1,909	1,920	7,600	1,920
2012-12-27	1,937	1,937	1,915	1,926	12,200	1,926
2012-12-26	1,905	1,916	1,897	1,913	4,700	1,913
2012-12-25	1,937	1,937	1,876	1,880	33,200	1,880
2012-12-21	1,913	1,913	1,895	1,899	11,000	1,899
2012-12-20	1,891	1,923	1,891	1,902	34,700	1,902
2012-12-19	1,884	1,925	1,875	1,924	23,000	1,924
2012-12-18	1,894	1,907	1,880	1,884	10,900	1,884
2012-12-17	1,900	1,900	1,867	1,875	12,400	1,875
2012-12-14	1,900	1,920	1,900	1,900	25,100	1,900
2012-12-13	1,900	1,919	1,895	1,909	12,800	1,909
2012-12-12	1,903	1,903	1,866	1,876	11,600	1,876
2012-12-11	1,933	1,933	1,886	1,893	9,700	1,893
2012-12-10	1,970	1,970	1,911	1,935	21,500	1,935
2012-12-07	1,920	1,948	1,916	1,943	23,700	1,943
2012-12-06	1,871	1,905	1,869	1,905	13,200	1,905
2012-12-05	1,893	1,895	1,847	1,859	28,800	1,859
2012-12-04	1,912	1,915	1,900	1,913	10,000	1,913
2012-12-03	1,900	1,905	1,864	1,900	13,400	1,900
2012-11-30	1,879	1,920	1,858	1,908	24,600	1,908
2012-11-29	1,923	1,923	1,894	1,899	11,500	1,899
2012-11-28	1,900	1,927	1,900	1,923	5,700	1,923
2012-11-27	1,900	1,940	1,900	1,910	8,800	1,910
2012-11-26	1,933	1,936	1,890	1,900	29,800	1,900
2012-11-22	1,936	1,945	1,926	1,932	31,500	1,932
2012-11-21	1,910	1,929	1,905	1,929	24,500	1,929
2012-11-20	1,880	1,915	1,880	1,900	25,200	1,900
2012-11-19	1,816	1,905	1,816	1,878	30,500	1,878
2012-11-16	1,805	1,848	1,805	1,848	17,600	1,848
2012-11-15	1,810	1,830	1,773	1,805	16,600	1,805
2012-11-14	1,800	1,828	1,792	1,809	16,600	1,809
2012-11-13	1,860	1,860	1,784	1,801	27,100	1,801
2012-11-12	1,857	1,880	1,830	1,860	29,900	1,860
2012-11-09	1,842	1,874	1,836	1,864	24,900	1,864
2012-11-08	1,835	1,851	1,813	1,843	22,400	1,843
2012-11-07	1,861	1,862	1,837	1,837	19,800	1,837
2012-11-06	1,852	1,870	1,833	1,861	26,700	1,861
2012-11-05	1,839	1,854	1,839	1,851	12,600	1,851
2012-11-02	1,847	1,855	1,811	1,848	27,100	1,848
2012-11-01	1,777	1,868	1,774	1,867	41,700	1,867
2012-10-31	1,794	1,799	1,740	1,766	34,300	1,766
2012-10-30	1,761	1,799	1,753	1,799	81,000	1,799
2012-10-29	1,719	1,760	1,717	1,755	40,400	1,755
2012-10-26	1,715	1,719	1,692	1,719	28,100	1,719
2012-10-25	1,716	1,719	1,699	1,719	21,200	1,719
2012-10-24	1,705	1,714	1,694	1,714	24,300	1,714
2012-10-23	1,714	1,715	1,694	1,694	13,900	1,694
2012-10-22	1,712	1,719	1,695	1,715	6,400	1,715
2012-10-19	1,721	1,723	1,700	1,711	14,300	1,711
2012-10-18	1,716	1,723	1,708	1,720	9,900	1,720
2012-10-17	1,698	1,723	1,685	1,700	13,700	1,700
2012-10-16	1,680	1,712	1,679	1,687	7,600	1,687
2012-10-15	1,669	1,692	1,668	1,691	9,400	1,691
2012-10-12	1,662	1,700	1,660	1,666	21,300	1,666
2012-10-11	1,651	1,713	1,651	1,668	22,700	1,668
2012-10-10	1,679	1,696	1,666	1,666	24,700	1,666
2012-10-09	1,706	1,719	1,680	1,680	26,000	1,680
2012-10-05	1,638	1,680	1,635	1,680	24,500	1,680
2012-10-04	1,640	1,640	1,610	1,620	30,900	1,620
2012-10-03	1,686	1,686	1,640	1,640	46,400	1,640
2012-10-02	1,701	1,705	1,686	1,686	13,200	1,686
2012-10-01	1,701	1,701	1,689	1,701	21,300	1,701
2012-09-28	1,716	1,719	1,696	1,701	15,700	1,701
2012-09-27	1,723	1,725	1,710	1,714	8,200	1,714
2012-09-26	1,709	1,746	1,705	1,722	12,100	1,722
2012-09-25	1,744	1,744	1,702	1,707	21,100	1,707
2012-09-24	1,710	1,715	1,705	1,715	8,200	1,715
2012-09-21	1,703	1,709	1,700	1,700	18,900	1,700
2012-09-20	1,725	1,732	1,701	1,701	15,500	1,701
2012-09-19	1,722	1,732	1,722	1,730	8,800	1,730
2012-09-18	1,742	1,745	1,724	1,729	10,300	1,729
2012-09-14	1,743	1,745	1,741	1,741	16,700	1,741
2012-09-13	1,735	1,735	1,712	1,730	16,500	1,730
2012-09-12	1,723	1,737	1,710	1,727	10,300	1,727
2012-09-11	1,727	1,729	1,720	1,722	4,900	1,722
2012-09-10	1,750	1,750	1,723	1,733	5,900	1,733
2012-09-07	1,734	1,754	1,714	1,750	24,000	1,750
2012-09-06	1,695	1,737	1,695	1,734	15,000	1,734
2012-09-05	1,690	1,709	1,690	1,701	13,300	1,701
2012-09-04	1,726	1,726	1,691	1,709	11,800	1,709
2012-09-03	1,720	1,729	1,690	1,694	11,400	1,694
2012-08-31	1,718	1,750	1,718	1,726	8,100	1,726
2012-08-30	1,721	1,732	1,717	1,726	4,100	1,726
2012-08-29	1,739	1,747	1,715	1,733	7,100	1,733
2012-08-28	1,752	1,755	1,710	1,721	8,200	1,721
2012-08-27	1,753	1,755	1,745	1,751	7,000	1,751
2012-08-24	1,753	1,753	1,747	1,751	9,100	1,751
2012-08-23	1,751	1,753	1,742	1,753	7,400	1,753
2012-08-22	1,749	1,751	1,747	1,751	4,200	1,751
2012-08-21	1,742	1,754	1,736	1,749	8,500	1,749
2012-08-20	1,754	1,754	1,742	1,742	5,600	1,742
2012-08-17	1,756	1,757	1,749	1,753	4,900	1,753
2012-08-16	1,742	1,755	1,740	1,755	7,600	1,755
2012-08-15	1,740	1,744	1,732	1,744	3,300	1,744
2012-08-14	1,727	1,740	1,719	1,739	13,500	1,739
2012-08-13	1,718	1,727	1,686	1,687	15,500	1,687
2012-08-10	1,750	1,751	1,740	1,741	5,400	1,741
2012-08-09	1,743	1,750	1,721	1,750	12,600	1,750
2012-08-08	1,730	1,756	1,708	1,742	13,000	1,742
2012-08-07	1,710	1,723	1,710	1,719	6,400	1,719
2012-08-06	1,714	1,733	1,712	1,716	9,700	1,716
2012-08-03	1,724	1,735	1,712	1,712	7,900	1,712
2012-08-02	1,730	1,737	1,711	1,730	14,900	1,730
2012-08-01	1,711	1,733	1,709	1,720	15,900	1,720
2012-07-31	1,739	1,739	1,710	1,722	5,900	1,722
2012-07-30	1,721	1,743	1,701	1,743	12,600	1,743
2012-07-27	1,727	1,729	1,711	1,720	6,000	1,720
2012-07-26	1,730	1,730	1,707	1,726	6,900	1,726
2012-07-25	1,730	1,744	1,713	1,730	16,700	1,730
2012-07-24	1,730	1,730	1,700	1,727	8,700	1,727
2012-07-23	1,686	1,746	1,686	1,700	8,000	1,700
2012-07-20	1,720	1,748	1,696	1,696	9,600	1,696
2012-07-19	1,689	1,744	1,689	1,720	4,500	1,720
2012-07-18	1,745	1,760	1,712	1,725	7,600	1,725
2012-07-17	1,674	1,759	1,672	1,734	11,500	1,734
2012-07-13	1,707	1,714	1,679	1,714	3,400	1,714
2012-07-12	1,720	1,730	1,716	1,722	4,600	1,722
2012-07-11	1,675	1,719	1,674	1,709	6,700	1,709
2012-07-10	1,694	1,720	1,648	1,665	10,300	1,665
2012-07-09	1,679	1,700	1,679	1,693	14,400	1,693
2012-07-06	1,725	1,750	1,719	1,719	13,400	1,719
2012-07-05	1,752	1,752	1,733	1,733	5,400	1,733
2012-07-04	1,747	1,755	1,740	1,752	9,000	1,752
2012-07-03	1,747	1,754	1,722	1,751	10,500	1,751
2012-07-02	1,746	1,747	1,726	1,737	10,500	1,737
2012-06-29	1,720	1,749	1,714	1,742	22,100	1,742
2012-06-28	1,683	1,724	1,683	1,723	14,100	1,723
2012-06-27	1,638	1,673	1,637	1,673	22,200	1,673
2012-06-26	1,615	1,644	1,615	1,637	11,700	1,637
2012-06-25	1,650	1,650	1,623	1,634	12,000	1,634
2012-06-22	1,578	1,615	1,578	1,615	6,900	1,615
2012-06-21	1,560	1,600	1,560	1,597	10,500	1,597
2012-06-20	1,557	1,564	1,548	1,560	7,500	1,560
2012-06-19	1,545	1,560	1,543	1,545	4,400	1,545
2012-06-18	1,566	1,567	1,537	1,545	6,500	1,545
2012-06-15	1,559	1,563	1,550	1,550	5,800	1,550
2012-06-14	1,548	1,555	1,542	1,555	5,300	1,555
2012-06-13	1,549	1,559	1,543	1,548	9,200	1,548
2012-06-12	1,529	1,557	1,525	1,557	16,600	1,557
2012-06-11	1,559	1,559	1,546	1,546	5,900	1,546
2012-06-08	1,569	1,569	1,547	1,559	30,900	1,559
2012-06-07	1,550	1,560	1,537	1,560	22,000	1,560
2012-06-06	1,541	1,550	1,533	1,550	8,900	1,550
2012-06-05	1,524	1,540	1,520	1,540	14,100	1,540
2012-06-04	1,518	1,539	1,517	1,536	17,300	1,536
2012-06-01	1,532	1,536	1,527	1,529	15,000	1,529
2012-05-31	1,524	1,551	1,522	1,547	24,000	1,547
2012-05-30	1,550	1,555	1,546	1,555	33,500	1,555
2012-05-29	1,532	1,554	1,532	1,548	15,100	1,548
2012-05-28	1,537	1,555	1,534	1,534	11,100	1,534
2012-05-25	1,527	1,551	1,527	1,547	22,200	1,547
2012-05-24	1,517	1,530	1,516	1,526	18,000	1,526
2012-05-23	1,534	1,534	1,516	1,516	32,600	1,516
2012-05-22	1,530	1,545	1,524	1,536	9,800	1,536
2012-05-21	1,512	1,527	1,512	1,527	5,500	1,527
2012-05-18	1,516	1,538	1,515	1,531	17,800	1,531
2012-05-17	1,531	1,542	1,527	1,530	17,100	1,530
2012-05-16	1,543	1,550	1,532	1,540	20,600	1,540
2012-05-15	1,509	1,543	1,509	1,542	22,200	1,542
2012-05-14	1,530	1,555	1,512	1,519	27,100	1,519
2012-05-11	1,528	1,545	1,524	1,530	23,100	1,530
2012-05-10	1,530	1,536	1,522	1,528	24,800	1,528
2012-05-09	1,545	1,559	1,531	1,533	23,200	1,533
2012-05-08	1,536	1,555	1,530	1,555	11,800	1,555
2012-05-07	1,505	1,544	1,505	1,536	14,100	1,536
2012-05-02	1,519	1,555	1,505	1,539	27,800	1,539
2012-05-01	1,501	1,518	1,501	1,510	16,500	1,510
2012-04-27	1,499	1,525	1,492	1,497	44,500	1,497
2012-04-26	1,558	1,564	1,519	1,555	19,400	1,555
2012-04-25	1,580	1,588	1,532	1,536	40,400	1,536
2012-04-24	1,536	1,556	1,536	1,556	22,600	1,556
2012-04-23	1,514	1,531	1,514	1,523	13,300	1,523
2012-04-20	1,516	1,536	1,515	1,516	22,600	1,516
2012-04-19	1,536	1,538	1,526	1,526	10,600	1,526
2012-04-18	1,546	1,567	1,541	1,549	11,600	1,549
2012-04-17	1,551	1,560	1,546	1,547	15,100	1,547
2012-04-16	1,552	1,572	1,547	1,565	12,500	1,565
2012-04-13	1,555	1,556	1,545	1,552	5,700	1,552
2012-04-12	1,541	1,548	1,538	1,538	19,000	1,538
2012-04-11	1,538	1,548	1,535	1,540	55,200	1,540
2012-04-10	1,552	1,555	1,545	1,547	13,400	1,547
2012-04-09	1,530	1,550	1,530	1,547	10,400	1,547
2012-04-06	1,511	1,545	1,511	1,545	11,900	1,545
2012-04-05	1,499	1,522	1,499	1,522	8,000	1,522
2012-04-04	1,508	1,512	1,492	1,506	18,900	1,506
2012-04-03	1,537	1,543	1,512	1,512	17,300	1,512
2012-04-02	1,544	1,544	1,522	1,538	33,500	1,538
2012-03-30	1,570	1,570	1,556	1,556	9,300	1,556
2012-03-29	1,523	1,569	1,523	1,569	32,800	1,569
2012-03-28	1,549	1,554	1,518	1,518	40,500	1,518
2012-03-27	1,532	1,549	1,532	1,549	17,900	1,549
2012-03-26	1,539	1,545	1,533	1,533	14,700	1,533
2012-03-23	1,543	1,543	1,533	1,539	19,900	1,539
2012-03-22	1,536	1,560	1,536	1,541	32,300	1,541
2012-03-21	1,532	1,545	1,530	1,530	27,900	1,530
2012-03-19	1,533	1,545	1,533	1,534	6,200	1,534
2012-03-16	1,535	1,535	1,515	1,533	10,200	1,533
2012-03-15	1,526	1,534	1,508	1,517	11,600	1,517
2012-03-14	1,511	1,529	1,511	1,523	10,000	1,523
2012-03-13	1,531	1,536	1,510	1,510	10,000	1,510
2012-03-12	1,534	1,534	1,524	1,524	4,300	1,524
2012-03-09	1,496	1,549	1,490	1,533	48,000	1,533
2012-03-08	1,528	1,544	1,528	1,536	8,000	1,536
2012-03-07	1,498	1,527	1,495	1,527	13,200	1,527
2012-03-06	1,505	1,524	1,503	1,506	18,600	1,506
2012-03-05	1,518	1,525	1,503	1,504	18,500	1,504
2012-03-02	1,514	1,528	1,512	1,518	18,600	1,518
2012-03-01	1,508	1,518	1,492	1,497	17,600	1,497
2012-02-29	1,520	1,535	1,503	1,512	24,400	1,512
2012-02-28	1,523	1,530	1,503	1,511	27,600	1,511
2012-02-27	1,535	1,536	1,503	1,508	17,800	1,508
2012-02-24	1,549	1,549	1,519	1,534	13,800	1,534
2012-02-23	1,518	1,533	1,515	1,533	10,200	1,533
2012-02-22	1,472	1,526	1,472	1,521	29,300	1,521
2012-02-21	1,466	1,478	1,466	1,470	14,800	1,470
2012-02-20	1,489	1,491	1,468	1,476	21,900	1,476
2012-02-17	1,505	1,536	1,481	1,481	34,200	1,481
2012-02-16	1,511	1,532	1,492	1,500	26,200	1,500
2012-02-15	1,519	1,525	1,502	1,519	12,000	1,519
2012-02-14	1,520	1,525	1,510	1,525	20,200	1,525
2012-02-13	1,485	1,528	1,485	1,526	11,300	1,526
2012-02-10	1,510	1,510	1,474	1,491	11,700	1,491
2012-02-09	1,490	1,519	1,490	1,511	10,600	1,511
2012-02-08	1,474	1,488	1,471	1,488	18,300	1,488
2012-02-07	1,455	1,479	1,452	1,468	16,100	1,468
2012-02-06	1,460	1,460	1,439	1,453	10,400	1,453
2012-02-03	1,464	1,464	1,439	1,439	10,600	1,439
2012-02-02	1,449	1,469	1,438	1,464	8,300	1,464
2012-02-01	1,449	1,451	1,421	1,427	16,200	1,427
2012-01-31	1,438	1,459	1,425	1,449	11,000	1,449
2012-01-30	1,430	1,449	1,415	1,438	20,700	1,438
2012-01-27	1,430	1,435	1,416	1,416	4,600	1,416
2012-01-26	1,422	1,437	1,422	1,430	6,000	1,430
2012-01-25	1,434	1,434	1,407	1,414	14,600	1,414
2012-01-24	1,405	1,409	1,395	1,404	7,800	1,404
2012-01-23	1,413	1,423	1,400	1,401	7,900	1,401
2012-01-20	1,409	1,417	1,405	1,413	10,000	1,413
2012-01-19	1,395	1,414	1,391	1,391	11,400	1,391
2012-01-18	1,407	1,431	1,382	1,409	8,100	1,409
2012-01-17	1,411	1,423	1,391	1,398	11,400	1,398
2012-01-16	1,417	1,417	1,410	1,411	2,600	1,411
2012-01-13	1,426	1,430	1,415	1,417	9,900	1,417
2012-01-12	1,441	1,441	1,408	1,408	7,400	1,408
2012-01-11	1,455	1,456	1,438	1,448	6,100	1,448
2012-01-10	1,423	1,476	1,423	1,455	14,100	1,455
2012-01-06	1,452	1,454	1,424	1,424	9,900	1,424
2012-01-05	1,465	1,478	1,458	1,458	3,900	1,458
2012-01-04	1,450	1,487	1,436	1,479	15,000	1,479

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