4551 鳥居薬品(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,807	2,807	2,770	2,774	31,700	2,774
2015-12-29	2,768	2,805	2,744	2,793	47,300	2,793
2015-12-28	2,693	2,765	2,680	2,752	47,500	2,752
2015-12-25	2,714	2,716	2,661	2,668	32,800	2,668
2015-12-24	2,702	2,708	2,689	2,704	41,400	2,704
2015-12-22	2,718	2,725	2,702	2,714	70,800	2,714
2015-12-21	2,717	2,730	2,685	2,721	39,700	2,721
2015-12-18	2,726	2,748	2,701	2,718	106,800	2,718
2015-12-17	2,678	2,724	2,676	2,703	65,700	2,703
2015-12-16	2,628	2,682	2,623	2,680	38,100	2,680
2015-12-15	2,630	2,659	2,610	2,625	36,200	2,625
2015-12-14	2,560	2,634	2,560	2,621	38,800	2,621
2015-12-11	2,633	2,676	2,633	2,660	54,400	2,660
2015-12-10	2,700	2,710	2,660	2,660	84,300	2,660
2015-12-09	2,700	2,704	2,691	2,700	62,000	2,700
2015-12-08	2,710	2,725	2,706	2,708	62,300	2,708
2015-12-07	2,700	2,712	2,696	2,700	73,800	2,700
2015-12-04	2,710	2,722	2,695	2,710	53,800	2,710
2015-12-03	2,721	2,742	2,717	2,733	37,000	2,733
2015-12-02	2,744	2,756	2,716	2,723	57,000	2,723
2015-12-01	2,756	2,758	2,690	2,711	110,500	2,711
2015-11-30	2,784	2,784	2,759	2,759	49,600	2,759
2015-11-27	2,769	2,787	2,755	2,765	54,600	2,765
2015-11-26	2,787	2,822	2,755	2,755	113,100	2,755
2015-11-25	2,900	2,900	2,832	2,851	32,300	2,851
2015-11-24	2,881	2,896	2,868	2,896	17,600	2,896
2015-11-20	2,873	2,891	2,866	2,876	20,400	2,876
2015-11-19	2,836	2,876	2,836	2,853	24,700	2,853
2015-11-18	2,824	2,853	2,823	2,841	27,600	2,841
2015-11-17	2,800	2,814	2,786	2,800	31,600	2,800
2015-11-16	2,777	2,798	2,766	2,787	15,800	2,787
2015-11-13	2,771	2,788	2,762	2,785	24,700	2,785
2015-11-12	2,800	2,815	2,791	2,798	27,500	2,798
2015-11-11	2,790	2,816	2,788	2,803	40,200	2,803
2015-11-10	2,811	2,828	2,788	2,799	60,000	2,799
2015-11-09	2,800	2,827	2,765	2,812	79,900	2,812
2015-11-06	2,775	2,799	2,760	2,782	42,200	2,782
2015-11-05	2,760	2,777	2,753	2,767	33,600	2,767
2015-11-04	2,830	2,830	2,759	2,760	81,300	2,760
2015-11-02	2,885	2,885	2,791	2,812	93,900	2,812
2015-10-30	2,897	2,950	2,897	2,925	22,100	2,925
2015-10-29	2,898	2,950	2,898	2,925	15,000	2,925
2015-10-28	2,911	2,911	2,879	2,900	15,100	2,900
2015-10-27	2,900	2,930	2,893	2,898	44,500	2,898
2015-10-26	2,871	2,913	2,856	2,900	29,400	2,900
2015-10-23	2,837	2,843	2,793	2,820	56,900	2,820
2015-10-22	2,830	2,836	2,795	2,796	39,300	2,796
2015-10-21	2,843	2,879	2,828	2,860	31,900	2,860
2015-10-20	2,857	2,875	2,843	2,855	29,300	2,855
2015-10-19	2,847	2,887	2,831	2,834	41,000	2,834
2015-10-16	2,823	2,879	2,810	2,847	30,000	2,847
2015-10-15	2,784	2,838	2,784	2,823	34,600	2,823
2015-10-14	2,795	2,803	2,781	2,791	20,000	2,791
2015-10-13	2,840	2,873	2,822	2,823	35,100	2,823
2015-10-09	2,806	2,856	2,782	2,850	28,100	2,850
2015-10-08	2,805	2,820	2,784	2,790	32,900	2,790
2015-10-07	2,848	2,888	2,790	2,805	78,800	2,805
2015-10-06	2,840	2,860	2,802	2,804	36,500	2,804
2015-10-05	2,836	2,880	2,820	2,832	27,700	2,832
2015-10-02	2,827	2,847	2,800	2,836	6,900	2,836
2015-10-01	2,830	2,849	2,785	2,837	11,200	2,837
2015-09-30	2,781	2,812	2,770	2,804	17,900	2,804
2015-09-29	2,806	2,840	2,772	2,774	27,100	2,774
2015-09-28	2,890	2,890	2,838	2,853	15,800	2,853
2015-09-25	2,834	2,895	2,815	2,890	32,200	2,890
2015-09-24	2,840	2,841	2,801	2,801	21,600	2,801
2015-09-18	2,929	2,929	2,868	2,876	14,100	2,876
2015-09-17	2,940	2,973	2,899	2,928	22,100	2,928
2015-09-16	2,902	2,935	2,863	2,905	17,300	2,905
2015-09-15	2,873	2,943	2,861	2,862	24,700	2,862
2015-09-14	2,949	2,949	2,865	2,865	9,000	2,865
2015-09-11	2,864	2,946	2,864	2,932	28,000	2,932
2015-09-10	2,896	2,948	2,860	2,914	16,800	2,914
2015-09-09	2,883	2,940	2,849	2,939	20,100	2,939
2015-09-08	2,895	2,912	2,811	2,818	30,900	2,818
2015-09-07	2,915	2,945	2,880	2,907	14,400	2,907
2015-09-04	2,950	2,987	2,894	2,915	22,500	2,915
2015-09-03	2,938	3,035	2,930	2,941	27,500	2,941
2015-09-02	2,887	2,992	2,869	2,916	32,000	2,916
2015-09-01	3,025	3,075	2,881	2,889	44,500	2,889
2015-08-31	3,030	3,050	2,963	3,025	34,200	3,025
2015-08-28	3,060	3,095	2,970	2,988	41,500	2,988
2015-08-27	3,025	3,025	2,938	2,964	26,000	2,964
2015-08-26	2,874	2,924	2,853	2,874	38,500	2,874
2015-08-25	2,886	2,989	2,811	2,841	37,600	2,841
2015-08-24	2,980	3,065	2,935	2,935	38,000	2,935
2015-08-21	3,060	3,115	3,005	3,005	21,100	3,005
2015-08-20	3,160	3,185	3,110	3,120	36,700	3,120
2015-08-19	3,225	3,235	3,180	3,185	26,200	3,185
2015-08-18	3,280	3,290	3,220	3,235	29,200	3,235
2015-08-17	3,245	3,290	3,245	3,265	13,500	3,265
2015-08-14	3,220	3,245	3,220	3,230	10,800	3,230
2015-08-13	3,230	3,245	3,200	3,220	10,300	3,220
2015-08-12	3,250	3,255	3,205	3,230	16,500	3,230
2015-08-11	3,300	3,300	3,230	3,265	17,400	3,265
2015-08-10	3,300	3,325	3,260	3,300	35,200	3,300
2015-08-07	3,230	3,250	3,210	3,245	14,900	3,245
2015-08-06	3,250	3,290	3,205	3,250	26,600	3,250
2015-08-05	3,245	3,270	3,210	3,250	17,600	3,250
2015-08-04	3,225	3,235	3,200	3,235	8,400	3,235
2015-08-03	3,215	3,220	3,180	3,210	19,800	3,210
2015-07-31	3,245	3,260	3,190	3,195	22,700	3,195
2015-07-30	3,250	3,280	3,205	3,235	57,500	3,235
2015-07-29	3,345	3,370	3,325	3,370	17,200	3,370
2015-07-28	3,335	3,345	3,330	3,345	28,800	3,345
2015-07-27	3,345	3,345	3,300	3,310	14,000	3,310
2015-07-24	3,340	3,345	3,320	3,335	26,400	3,335
2015-07-23	3,300	3,335	3,285	3,335	10,400	3,335
2015-07-22	3,290	3,305	3,265	3,285	9,600	3,285
2015-07-21	3,310	3,325	3,255	3,285	13,300	3,285
2015-07-17	3,295	3,300	3,270	3,285	4,500	3,285
2015-07-16	3,300	3,325	3,280	3,295	18,300	3,295
2015-07-15	3,245	3,300	3,245	3,300	18,600	3,300
2015-07-14	3,245	3,250	3,215	3,220	10,700	3,220
2015-07-13	3,200	3,220	3,165	3,205	8,500	3,205
2015-07-10	3,195	3,225	3,140	3,150	15,300	3,150
2015-07-09	3,190	3,190	3,110	3,175	27,400	3,175
2015-07-08	3,270	3,270	3,205	3,205	28,000	3,205
2015-07-07	3,245	3,285	3,225	3,270	16,900	3,270
2015-07-06	3,235	3,240	3,200	3,210	28,500	3,210
2015-07-03	3,260	3,275	3,230	3,240	18,800	3,240
2015-07-02	3,285	3,295	3,255	3,260	8,100	3,260
2015-07-01	3,250	3,300	3,245	3,260	16,100	3,260
2015-06-30	3,240	3,290	3,240	3,255	22,000	3,255
2015-06-29	3,240	3,295	3,235	3,260	26,600	3,260
2015-06-26	3,360	3,360	3,300	3,310	27,400	3,310
2015-06-25	3,365	3,380	3,345	3,355	20,100	3,355
2015-06-24	3,365	3,370	3,290	3,360	25,000	3,360
2015-06-23	3,350	3,360	3,325	3,355	20,400	3,355
2015-06-22	3,325	3,340	3,285	3,330	19,100	3,330
2015-06-19	3,225	3,350	3,225	3,350	50,700	3,350
2015-06-18	3,245	3,260	3,235	3,235	16,200	3,235
2015-06-17	3,295	3,295	3,255	3,260	23,900	3,260
2015-06-16	3,340	3,340	3,290	3,305	25,300	3,305
2015-06-15	3,290	3,345	3,285	3,335	16,100	3,335
2015-06-12	3,330	3,340	3,310	3,325	32,700	3,325
2015-06-11	3,290	3,320	3,280	3,315	26,700	3,315
2015-06-10	3,310	3,310	3,260	3,290	34,100	3,290
2015-06-09	3,290	3,290	3,260	3,285	36,800	3,285
2015-06-08	3,300	3,325	3,280	3,300	33,900	3,300
2015-06-05	3,220	3,295	3,220	3,280	40,900	3,280
2015-06-04	3,220	3,275	3,215	3,270	15,900	3,270
2015-06-03	3,250	3,250	3,210	3,230	27,100	3,230
2015-06-02	3,220	3,275	3,220	3,260	26,000	3,260
2015-06-01	3,195	3,240	3,190	3,235	16,300	3,235
2015-05-29	3,190	3,230	3,175	3,205	26,600	3,205
2015-05-28	3,250	3,250	3,195	3,205	13,700	3,205
2015-05-27	3,265	3,270	3,205	3,210	22,400	3,210
2015-05-26	3,290	3,290	3,235	3,240	10,400	3,240
2015-05-25	3,255	3,285	3,250	3,275	17,000	3,275
2015-05-22	3,255	3,255	3,230	3,255	18,000	3,255
2015-05-21	3,295	3,295	3,230	3,250	18,300	3,250
2015-05-20	3,300	3,320	3,245	3,250	30,500	3,250
2015-05-19	3,270	3,310	3,265	3,275	26,700	3,275
2015-05-18	3,250	3,300	3,250	3,300	21,600	3,300
2015-05-15	3,240	3,290	3,225	3,250	22,000	3,250
2015-05-14	3,225	3,225	3,175	3,205	38,600	3,205
2015-05-13	3,220	3,245	3,200	3,205	20,000	3,205
2015-05-12	3,230	3,235	3,205	3,220	9,900	3,220
2015-05-11	3,210	3,240	3,210	3,230	15,800	3,230
2015-05-08	3,190	3,190	3,165	3,165	12,800	3,165
2015-05-07	3,170	3,230	3,170	3,200	21,300	3,200
2015-05-01	3,190	3,230	3,150	3,220	36,400	3,220
2015-04-30	3,240	3,255	3,135	3,180	63,200	3,180
2015-04-28	3,290	3,290	3,245	3,280	29,600	3,280
2015-04-27	3,255	3,290	3,240	3,265	10,000	3,265
2015-04-24	3,265	3,265	3,225	3,250	28,300	3,250
2015-04-23	3,280	3,315	3,250	3,275	17,400	3,275
2015-04-22	3,280	3,305	3,235	3,305	24,100	3,305
2015-04-21	3,235	3,270	3,200	3,225	28,500	3,225
2015-04-20	3,270	3,275	3,225	3,235	17,200	3,235
2015-04-17	3,305	3,305	3,250	3,270	19,600	3,270
2015-04-16	3,245	3,330	3,230	3,300	47,000	3,300
2015-04-15	3,320	3,345	3,310	3,315	24,800	3,315
2015-04-14	3,300	3,405	3,300	3,385	47,400	3,385
2015-04-13	3,355	3,375	3,335	3,365	21,900	3,365
2015-04-10	3,345	3,355	3,310	3,340	24,500	3,340
2015-04-09	3,300	3,350	3,300	3,320	18,900	3,320
2015-04-08	3,380	3,385	3,320	3,335	25,600	3,335
2015-04-07	3,400	3,440	3,360	3,370	56,700	3,370
2015-04-06	3,300	3,375	3,275	3,365	42,300	3,365
2015-04-03	3,290	3,290	3,245	3,270	14,000	3,270
2015-04-02	3,220	3,300	3,220	3,295	63,100	3,295
2015-04-01	3,150	3,220	3,110	3,160	44,800	3,160
2015-03-31	3,280	3,280	3,195	3,205	17,600	3,205
2015-03-30	3,170	3,230	3,160	3,210	30,000	3,210
2015-03-27	3,240	3,250	3,140	3,160	35,100	3,160
2015-03-26	3,285	3,285	3,200	3,210	42,500	3,210
2015-03-25	3,325	3,325	3,280	3,295	30,000	3,295
2015-03-24	3,315	3,325	3,285	3,325	28,600	3,325
2015-03-23	3,315	3,330	3,310	3,325	19,200	3,325
2015-03-20	3,305	3,325	3,300	3,315	19,000	3,315
2015-03-19	3,350	3,350	3,310	3,315	19,800	3,315
2015-03-18	3,375	3,380	3,305	3,375	31,700	3,375
2015-03-17	3,435	3,435	3,370	3,385	23,400	3,385
2015-03-16	3,445	3,450	3,395	3,415	27,100	3,415
2015-03-13	3,435	3,460	3,425	3,440	73,100	3,440
2015-03-12	3,380	3,400	3,370	3,395	35,700	3,395
2015-03-11	3,370	3,380	3,325	3,370	25,800	3,370
2015-03-10	3,330	3,390	3,330	3,380	42,100	3,380
2015-03-09	3,330	3,360	3,310	3,315	20,600	3,315
2015-03-06	3,325	3,360	3,305	3,360	74,600	3,360
2015-03-05	3,320	3,330	3,260	3,305	43,700	3,305
2015-03-04	3,305	3,325	3,245	3,310	51,400	3,310
2015-03-03	3,345	3,345	3,300	3,320	26,600	3,320
2015-03-02	3,305	3,340	3,305	3,315	24,300	3,315
2015-02-27	3,295	3,345	3,275	3,330	53,900	3,330
2015-02-26	3,310	3,335	3,295	3,305	55,500	3,305
2015-02-25	3,370	3,370	3,310	3,330	43,100	3,330
2015-02-24	3,330	3,350	3,315	3,350	78,400	3,350
2015-02-23	3,330	3,330	3,280	3,295	32,100	3,295
2015-02-20	3,320	3,320	3,290	3,315	52,400	3,315
2015-02-19	3,300	3,310	3,285	3,310	62,500	3,310
2015-02-18	3,300	3,325	3,265	3,285	70,600	3,285
2015-02-17	3,285	3,300	3,270	3,290	47,000	3,290
2015-02-16	3,235	3,280	3,235	3,255	43,300	3,255
2015-02-13	3,225	3,230	3,180	3,200	23,900	3,200
2015-02-12	3,190	3,230	3,185	3,210	36,400	3,210
2015-02-10	3,110	3,195	3,110	3,190	47,700	3,190
2015-02-09	3,125	3,150	3,110	3,145	20,900	3,145
2015-02-06	3,090	3,120	3,075	3,100	41,200	3,100
2015-02-05	2,997	3,100	2,956	3,090	79,600	3,090
2015-02-04	2,988	2,988	2,938	2,969	15,600	2,969
2015-02-03	3,000	3,000	2,925	2,938	24,800	2,938
2015-02-02	2,978	3,010	2,976	2,987	17,500	2,987
2015-01-30	3,020	3,025	3,000	3,015	18,700	3,015
2015-01-29	3,025	3,025	2,997	3,010	22,000	3,010
2015-01-28	3,025	3,030	3,015	3,030	16,200	3,030
2015-01-27	2,997	3,025	2,978	3,025	50,100	3,025
2015-01-26	2,931	2,972	2,915	2,948	16,800	2,948
2015-01-23	2,909	2,934	2,887	2,932	25,800	2,932
2015-01-22	2,871	2,871	2,841	2,871	28,500	2,871
2015-01-21	2,863	2,871	2,860	2,861	22,500	2,861
2015-01-20	2,862	2,881	2,857	2,881	16,200	2,881
2015-01-19	2,870	2,883	2,851	2,862	16,200	2,862
2015-01-16	2,882	2,898	2,852	2,858	36,100	2,858
2015-01-15	2,880	2,944	2,880	2,934	14,200	2,934
2015-01-14	2,900	2,919	2,877	2,880	14,500	2,880
2015-01-13	2,883	2,901	2,855	2,901	16,100	2,901
2015-01-09	2,914	2,928	2,880	2,882	19,500	2,882
2015-01-08	2,871	2,906	2,871	2,894	22,200	2,894
2015-01-07	2,850	2,891	2,850	2,859	17,700	2,859
2015-01-06	2,902	2,910	2,855	2,855	34,500	2,855
2015-01-05	2,960	2,964	2,932	2,934	17,900	2,934

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