4551 鳥居薬品(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,070	3,110	3,070	3,090	22,600	3,090
2013-12-27	2,982	3,150	2,982	3,070	42,000	3,070
2013-12-26	2,940	2,991	2,871	2,982	23,800	2,982
2013-12-25	2,920	2,930	2,872	2,902	44,600	2,902
2013-12-24	2,964	2,970	2,885	2,901	54,000	2,901
2013-12-20	2,986	2,986	2,927	2,950	68,300	2,950
2013-12-19	2,988	3,035	2,975	2,986	91,400	2,986
2013-12-18	2,957	2,995	2,908	2,988	133,500	2,988
2013-12-17	2,901	2,942	2,827	2,935	92,700	2,935
2013-12-16	2,840	2,848	2,800	2,801	26,200	2,801
2013-12-13	2,840	2,900	2,815	2,846	101,600	2,846
2013-12-12	2,880	2,914	2,837	2,861	44,100	2,861
2013-12-11	2,902	2,917	2,881	2,900	47,000	2,900
2013-12-10	2,958	2,958	2,902	2,911	48,400	2,911
2013-12-09	2,900	2,960	2,886	2,908	76,500	2,908
2013-12-06	2,887	2,900	2,864	2,891	46,900	2,891
2013-12-05	2,870	2,915	2,870	2,882	26,700	2,882
2013-12-04	2,900	2,919	2,870	2,878	19,900	2,878
2013-12-03	2,896	2,939	2,865	2,923	71,200	2,923
2013-12-02	2,879	2,903	2,832	2,846	45,900	2,846
2013-11-29	2,930	2,950	2,865	2,881	47,800	2,881
2013-11-28	2,850	2,950	2,845	2,936	58,800	2,936
2013-11-27	2,800	2,850	2,800	2,834	25,100	2,834
2013-11-26	2,797	2,850	2,754	2,830	34,000	2,830
2013-11-25	2,801	2,818	2,789	2,818	56,900	2,818
2013-11-22	2,830	2,831	2,780	2,793	38,500	2,793
2013-11-21	2,850	2,857	2,801	2,823	46,100	2,823
2013-11-20	2,831	2,875	2,800	2,850	63,400	2,850
2013-11-19	2,805	2,839	2,765	2,832	39,700	2,832
2013-11-18	2,800	2,850	2,797	2,809	64,200	2,809
2013-11-15	2,640	2,761	2,636	2,758	110,900	2,758
2013-11-14	2,600	2,650	2,590	2,633	35,300	2,633
2013-11-13	2,622	2,630	2,610	2,620	27,400	2,620
2013-11-12	2,600	2,617	2,581	2,606	31,800	2,606
2013-11-11	2,562	2,610	2,562	2,600	47,900	2,600
2013-11-08	2,551	2,574	2,551	2,563	15,800	2,563
2013-11-07	2,558	2,570	2,531	2,565	28,000	2,565
2013-11-06	2,541	2,570	2,540	2,554	10,100	2,554
2013-11-05	2,560	2,570	2,538	2,557	19,700	2,557
2013-11-01	2,541	2,563	2,502	2,559	43,900	2,559
2013-10-31	2,539	2,576	2,531	2,541	46,200	2,541
2013-10-30	2,580	2,580	2,532	2,532	120,100	2,532
2013-10-29	2,570	2,579	2,542	2,573	28,300	2,573
2013-10-28	2,545	2,560	2,517	2,560	24,100	2,560
2013-10-25	2,550	2,559	2,513	2,525	38,100	2,525
2013-10-24	2,505	2,534	2,503	2,534	28,000	2,534
2013-10-23	2,558	2,567	2,517	2,527	30,500	2,527
2013-10-22	2,540	2,559	2,530	2,550	34,300	2,550
2013-10-21	2,530	2,548	2,515	2,540	32,500	2,540
2013-10-18	2,535	2,560	2,510	2,532	38,800	2,532
2013-10-17	2,534	2,560	2,498	2,535	41,900	2,535
2013-10-16	2,560	2,560	2,516	2,527	34,600	2,527
2013-10-15	2,553	2,580	2,543	2,558	23,500	2,558
2013-10-11	2,609	2,620	2,553	2,569	27,900	2,569
2013-10-10	2,580	2,600	2,555	2,571	50,700	2,571
2013-10-09	2,546	2,554	2,525	2,551	18,400	2,551
2013-10-08	2,557	2,601	2,528	2,546	27,300	2,546
2013-10-07	2,601	2,615	2,546	2,557	30,500	2,557
2013-10-04	2,655	2,667	2,596	2,625	37,300	2,625
2013-10-03	2,590	2,687	2,590	2,672	41,400	2,672
2013-10-02	2,667	2,667	2,577	2,588	48,200	2,588
2013-10-01	2,650	2,700	2,629	2,635	31,900	2,635
2013-09-30	2,633	2,658	2,620	2,640	47,000	2,640
2013-09-27	2,608	2,639	2,601	2,609	20,800	2,609
2013-09-26	2,554	2,617	2,552	2,607	23,300	2,607
2013-09-25	2,617	2,628	2,590	2,615	16,000	2,615
2013-09-24	2,609	2,609	2,590	2,605	17,400	2,605
2013-09-20	2,594	2,605	2,567	2,605	18,600	2,605
2013-09-19	2,555	2,595	2,548	2,587	24,500	2,587
2013-09-18	2,550	2,580	2,525	2,538	41,300	2,538
2013-09-17	2,615	2,615	2,569	2,579	9,100	2,579
2013-09-13	2,600	2,630	2,569	2,597	29,200	2,597
2013-09-12	2,589	2,590	2,561	2,589	11,700	2,589
2013-09-11	2,582	2,595	2,566	2,585	10,800	2,585
2013-09-10	2,582	2,598	2,530	2,593	13,300	2,593
2013-09-09	2,585	2,585	2,540	2,582	10,600	2,582
2013-09-06	2,546	2,564	2,500	2,538	11,000	2,538
2013-09-05	2,575	2,582	2,524	2,546	11,000	2,546
2013-09-04	2,541	2,565	2,528	2,557	25,600	2,557
2013-09-03	2,535	2,558	2,525	2,556	24,700	2,556
2013-09-02	2,536	2,537	2,499	2,527	6,800	2,527
2013-08-30	2,570	2,570	2,509	2,520	30,400	2,520
2013-08-29	2,592	2,592	2,527	2,566	26,600	2,566
2013-08-28	2,562	2,594	2,545	2,592	11,300	2,592
2013-08-27	2,583	2,605	2,557	2,586	18,100	2,586
2013-08-26	2,598	2,598	2,561	2,583	5,000	2,583
2013-08-23	2,597	2,597	2,547	2,585	16,000	2,585
2013-08-22	2,548	2,585	2,523	2,585	14,500	2,585
2013-08-21	2,560	2,594	2,491	2,536	17,600	2,536
2013-08-20	2,572	2,600	2,550	2,561	14,700	2,561
2013-08-19	2,505	2,575	2,505	2,560	14,600	2,560
2013-08-16	2,589	2,589	2,451	2,526	23,800	2,526
2013-08-15	2,626	2,630	2,599	2,620	9,000	2,620
2013-08-14	2,561	2,625	2,531	2,625	26,000	2,625
2013-08-13	2,519	2,561	2,507	2,561	8,300	2,561
2013-08-12	2,520	2,520	2,490	2,518	17,700	2,518
2013-08-09	2,500	2,525	2,491	2,515	19,500	2,515
2013-08-08	2,510	2,566	2,502	2,505	9,700	2,505
2013-08-07	2,561	2,570	2,506	2,519	14,200	2,519
2013-08-06	2,528	2,583	2,528	2,567	18,100	2,567
2013-08-05	2,538	2,550	2,520	2,544	19,900	2,544
2013-08-02	2,531	2,535	2,401	2,525	21,600	2,525
2013-08-01	2,504	2,530	2,490	2,519	20,200	2,519
2013-07-31	2,421	2,520	2,397	2,498	28,300	2,498
2013-07-30	2,380	2,419	2,367	2,409	27,000	2,409
2013-07-29	2,458	2,500	2,400	2,400	25,300	2,400
2013-07-26	2,522	2,544	2,480	2,497	22,000	2,497
2013-07-25	2,636	2,636	2,552	2,552	18,300	2,552
2013-07-24	2,556	2,622	2,522	2,589	43,300	2,589
2013-07-23	2,513	2,524	2,506	2,524	26,500	2,524
2013-07-22	2,510	2,518	2,451	2,513	13,600	2,513
2013-07-19	2,500	2,517	2,498	2,512	35,300	2,512
2013-07-18	2,500	2,510	2,493	2,499	27,000	2,499
2013-07-17	2,450	2,518	2,440	2,500	28,300	2,500
2013-07-16	2,397	2,491	2,396	2,456	43,400	2,456
2013-07-12	2,351	2,399	2,351	2,379	17,900	2,379
2013-07-11	2,320	2,369	2,320	2,358	25,900	2,358
2013-07-10	2,299	2,343	2,297	2,335	41,200	2,335
2013-07-09	2,275	2,299	2,275	2,289	17,500	2,289
2013-07-08	2,292	2,299	2,270	2,270	7,800	2,270
2013-07-05	2,229	2,289	2,229	2,275	10,900	2,275
2013-07-04	2,216	2,248	2,211	2,229	5,300	2,229
2013-07-03	2,208	2,243	2,208	2,237	6,900	2,237
2013-07-02	2,198	2,252	2,178	2,238	25,400	2,238
2013-07-01	2,129	2,185	2,100	2,179	12,600	2,179
2013-06-28	2,050	2,167	2,040	2,128	46,500	2,128
2013-06-27	2,075	2,080	2,010	2,033	36,500	2,033
2013-06-26	2,112	2,134	2,065	2,079	15,100	2,079
2013-06-25	2,115	2,134	2,100	2,112	20,400	2,112
2013-06-24	2,163	2,163	2,120	2,148	8,700	2,148
2013-06-21	2,139	2,142	2,098	2,140	11,400	2,140
2013-06-20	2,180	2,180	2,140	2,142	18,000	2,142
2013-06-19	2,191	2,208	2,156	2,180	13,700	2,180
2013-06-18	2,196	2,196	2,146	2,156	22,400	2,156
2013-06-17	2,110	2,179	2,108	2,146	31,900	2,146
2013-06-14	2,150	2,154	2,109	2,109	37,100	2,109
2013-06-13	2,148	2,161	2,100	2,100	30,200	2,100
2013-06-12	2,155	2,155	2,130	2,147	44,100	2,147
2013-06-11	2,265	2,295	2,181	2,183	48,200	2,183
2013-06-10	2,283	2,290	2,210	2,279	43,700	2,279
2013-06-07	2,178	2,200	2,135	2,164	53,700	2,164
2013-06-06	2,192	2,231	2,186	2,206	57,300	2,206
2013-06-05	2,176	2,259	2,176	2,226	42,700	2,226
2013-06-04	2,152	2,176	2,125	2,176	32,200	2,176
2013-06-03	2,158	2,175	2,127	2,152	29,700	2,152
2013-05-31	2,140	2,171	2,130	2,145	19,000	2,145
2013-05-30	2,130	2,156	2,120	2,135	25,000	2,135
2013-05-29	2,155	2,175	2,145	2,160	31,000	2,160
2013-05-28	2,161	2,197	2,125	2,155	34,500	2,155
2013-05-27	2,178	2,225	2,160	2,188	65,600	2,188
2013-05-24	2,220	2,242	2,167	2,219	55,100	2,219
2013-05-23	2,255	2,271	2,150	2,153	65,600	2,153
2013-05-22	2,258	2,258	2,237	2,247	39,700	2,247
2013-05-21	2,221	2,252	2,210	2,247	54,100	2,247
2013-05-20	2,264	2,264	2,213	2,218	36,200	2,218
2013-05-17	2,209	2,260	2,189	2,221	80,500	2,221
2013-05-16	2,266	2,268	2,199	2,208	75,800	2,208
2013-05-15	2,299	2,305	2,260	2,287	54,500	2,287
2013-05-14	2,293	2,321	2,292	2,299	46,100	2,299
2013-05-13	2,280	2,311	2,263	2,292	58,900	2,292
2013-05-10	2,301	2,307	2,270	2,273	74,500	2,273
2013-05-09	2,330	2,331	2,291	2,292	38,200	2,292
2013-05-08	2,303	2,333	2,302	2,314	69,200	2,314
2013-05-07	2,291	2,325	2,291	2,314	43,600	2,314
2013-05-02	2,305	2,309	2,285	2,299	24,600	2,299
2013-05-01	2,287	2,330	2,280	2,299	47,500	2,299
2013-04-30	2,337	2,337	2,285	2,288	55,400	2,288
2013-04-26	2,464	2,464	2,291	2,294	174,700	2,294
2013-04-25	2,465	2,537	2,439	2,514	42,300	2,514
2013-04-24	2,350	2,437	2,310	2,415	83,800	2,415
2013-04-23	2,336	2,348	2,313	2,332	16,800	2,332
2013-04-22	2,315	2,343	2,304	2,332	9,800	2,332
2013-04-19	2,275	2,333	2,275	2,296	35,800	2,296
2013-04-18	2,265	2,284	2,259	2,268	25,700	2,268
2013-04-17	2,277	2,295	2,271	2,276	11,000	2,276
2013-04-16	2,232	2,281	2,222	2,261	20,200	2,261
2013-04-15	2,287	2,300	2,280	2,282	9,000	2,282
2013-04-12	2,300	2,313	2,280	2,287	43,100	2,287
2013-04-11	2,336	2,344	2,286	2,333	17,400	2,333
2013-04-10	2,333	2,333	2,287	2,315	21,900	2,315
2013-04-09	2,382	2,382	2,322	2,333	21,600	2,333
2013-04-08	2,350	2,392	2,306	2,381	50,800	2,381
2013-04-05	2,271	2,354	2,271	2,350	37,900	2,350
2013-04-04	2,180	2,280	2,180	2,267	37,500	2,267
2013-04-03	2,202	2,275	2,160	2,217	42,500	2,217
2013-04-02	2,230	2,288	2,210	2,252	37,900	2,252
2013-04-01	2,274	2,285	2,222	2,230	29,800	2,230
2013-03-29	2,345	2,345	2,274	2,289	18,600	2,289
2013-03-28	2,300	2,350	2,286	2,347	50,000	2,347
2013-03-27	2,250	2,298	2,250	2,291	26,200	2,291
2013-03-26	2,324	2,337	2,274	2,296	52,300	2,296
2013-03-25	2,324	2,324	2,270	2,274	35,800	2,274
2013-03-22	2,299	2,350	2,263	2,293	40,100	2,293
2013-03-21	2,225	2,298	2,225	2,289	53,400	2,289
2013-03-19	2,247	2,254	2,210	2,227	37,400	2,227
2013-03-18	2,275	2,275	2,200	2,209	46,900	2,209
2013-03-15	2,276	2,276	2,248	2,263	20,900	2,263
2013-03-14	2,240	2,240	2,211	2,226	19,900	2,226
2013-03-13	2,230	2,240	2,212	2,217	18,000	2,217
2013-03-12	2,300	2,300	2,236	2,237	50,400	2,237
2013-03-11	2,320	2,320	2,274	2,302	25,400	2,302
2013-03-08	2,209	2,294	2,209	2,289	62,800	2,289
2013-03-07	2,228	2,229	2,206	2,210	22,400	2,210
2013-03-06	2,213	2,236	2,199	2,200	31,000	2,200
2013-03-05	2,200	2,223	2,199	2,213	15,200	2,213
2013-03-04	2,193	2,223	2,181	2,200	35,500	2,200
2013-03-01	2,195	2,204	2,178	2,198	12,500	2,198
2013-02-28	2,131	2,195	2,131	2,195	15,000	2,195
2013-02-27	2,140	2,155	2,110	2,134	22,700	2,134
2013-02-26	2,209	2,209	2,130	2,162	21,800	2,162
2013-02-25	2,207	2,215	2,176	2,178	27,500	2,178
2013-02-22	2,195	2,203	2,143	2,172	19,800	2,172
2013-02-21	2,200	2,232	2,190	2,193	24,300	2,193
2013-02-20	2,114	2,179	2,114	2,170	12,300	2,170
2013-02-19	2,094	2,154	2,094	2,112	12,600	2,112
2013-02-18	2,093	2,135	2,051	2,106	20,700	2,106
2013-02-15	2,075	2,099	2,072	2,078	16,300	2,078
2013-02-14	2,091	2,102	2,071	2,075	12,100	2,075
2013-02-13	2,111	2,139	2,092	2,094	14,000	2,094
2013-02-12	2,120	2,150	2,107	2,107	25,300	2,107
2013-02-08	2,149	2,158	2,114	2,120	19,600	2,120
2013-02-07	2,185	2,186	2,153	2,166	22,100	2,166
2013-02-06	2,189	2,200	2,164	2,192	13,300	2,192
2013-02-05	2,185	2,220	2,151	2,152	14,400	2,152
2013-02-04	2,238	2,245	2,202	2,211	11,300	2,211
2013-02-01	2,240	2,257	2,205	2,219	21,000	2,219
2013-01-31	2,288	2,297	2,220	2,259	26,200	2,259
2013-01-30	2,306	2,307	2,250	2,266	35,500	2,266
2013-01-29	2,276	2,318	2,276	2,292	16,800	2,292
2013-01-28	2,370	2,392	2,320	2,348	44,600	2,348
2013-01-25	2,170	2,249	2,170	2,238	29,900	2,238
2013-01-24	2,186	2,210	2,150	2,208	20,600	2,208
2013-01-23	2,167	2,191	2,165	2,190	11,700	2,190
2013-01-22	2,188	2,190	2,160	2,167	10,000	2,167
2013-01-21	2,200	2,200	2,160	2,188	11,400	2,188
2013-01-18	2,188	2,200	2,170	2,200	24,900	2,200
2013-01-17	2,130	2,173	2,113	2,154	18,200	2,154
2013-01-16	2,165	2,176	2,121	2,125	16,100	2,125
2013-01-15	2,169	2,200	2,169	2,179	28,500	2,179
2013-01-11	2,173	2,178	2,119	2,166	23,400	2,166
2013-01-10	2,067	2,199	2,067	2,174	45,600	2,174
2013-01-09	1,994	2,081	1,981	2,065	18,800	2,065
2013-01-08	2,000	2,010	1,992	1,993	15,600	1,993
2013-01-07	1,980	2,000	1,971	1,994	30,800	1,994
2013-01-04	1,926	1,963	1,926	1,961	24,200	1,961

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