4551 鳥居薬品(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,580	2,587	2,538	2,585	20,200	2,585
2016-12-29	2,597	2,606	2,561	2,580	24,100	2,580
2016-12-28	2,570	2,611	2,535	2,597	18,500	2,597
2016-12-27	2,599	2,628	2,561	2,597	28,100	2,597
2016-12-26	2,650	2,650	2,582	2,591	62,700	2,591
2016-12-22	2,553	2,611	2,549	2,610	34,000	2,610
2016-12-21	2,555	2,600	2,528	2,552	89,900	2,552
2016-12-20	2,548	2,585	2,544	2,555	51,200	2,555
2016-12-19	2,553	2,577	2,541	2,550	31,900	2,550
2016-12-16	2,585	2,588	2,556	2,563	28,100	2,563
2016-12-15	2,563	2,580	2,544	2,576	36,600	2,576
2016-12-14	2,552	2,580	2,536	2,566	40,500	2,566
2016-12-13	2,505	2,575	2,505	2,552	60,200	2,552
2016-12-12	2,486	2,558	2,486	2,543	39,000	2,543
2016-12-09	2,522	2,542	2,496	2,534	51,700	2,534
2016-12-08	2,573	2,573	2,501	2,522	28,600	2,522
2016-12-07	2,474	2,568	2,474	2,563	33,900	2,563
2016-12-06	2,475	2,495	2,455	2,468	53,400	2,468
2016-12-05	2,432	2,463	2,432	2,459	26,100	2,459
2016-12-02	2,441	2,449	2,407	2,443	15,500	2,443
2016-12-01	2,430	2,477	2,412	2,454	31,300	2,454
2016-11-30	2,431	2,447	2,372	2,381	56,500	2,381
2016-11-29	2,430	2,450	2,412	2,433	23,100	2,433
2016-11-28	2,452	2,452	2,416	2,431	25,900	2,431
2016-11-25	2,431	2,458	2,421	2,455	31,000	2,455
2016-11-24	2,550	2,550	2,416	2,433	31,200	2,433
2016-11-22	2,485	2,533	2,484	2,527	21,200	2,527
2016-11-21	2,468	2,496	2,458	2,494	26,700	2,494
2016-11-18	2,451	2,469	2,427	2,461	31,200	2,461
2016-11-17	2,432	2,449	2,412	2,449	26,000	2,449
2016-11-16	2,431	2,446	2,395	2,432	23,300	2,432
2016-11-15	2,366	2,422	2,355	2,409	30,000	2,409
2016-11-14	2,405	2,414	2,351	2,352	33,800	2,352
2016-11-11	2,453	2,480	2,385	2,413	36,300	2,413
2016-11-10	2,373	2,439	2,361	2,425	38,600	2,425
2016-11-09	2,366	2,392	2,275	2,311	79,700	2,311
2016-11-08	2,354	2,364	2,337	2,353	22,100	2,353
2016-11-07	2,322	2,363	2,309	2,345	14,300	2,345
2016-11-04	2,299	2,337	2,285	2,318	23,200	2,318
2016-11-02	2,298	2,338	2,290	2,317	30,400	2,317
2016-11-01	2,401	2,414	2,303	2,316	38,600	2,316
2016-10-31	2,406	2,434	2,371	2,421	52,200	2,421
2016-10-28	2,324	2,372	2,324	2,356	41,600	2,356
2016-10-27	2,295	2,328	2,276	2,327	38,000	2,327
2016-10-26	2,256	2,310	2,240	2,310	28,200	2,310
2016-10-25	2,242	2,292	2,240	2,257	33,200	2,257
2016-10-24	2,216	2,250	2,216	2,243	13,000	2,243
2016-10-21	2,233	2,234	2,215	2,229	26,800	2,229
2016-10-20	2,207	2,237	2,207	2,233	39,300	2,233
2016-10-19	2,231	2,234	2,220	2,225	14,600	2,225
2016-10-17	2,184	2,194	2,181	2,193	12,100	2,193
2016-10-13	2,164	2,184	2,161	2,182	9,700	2,182
2016-10-12	2,155	2,174	2,152	2,164	21,300	2,164
2016-10-11	2,172	2,187	2,156	2,185	8,700	2,185
2016-10-07	2,176	2,188	2,145	2,172	19,900	2,172
2016-10-06	2,213	2,225	2,191	2,195	19,000	2,195
2016-10-05	2,184	2,220	2,167	2,214	31,400	2,214
2016-10-04	2,147	2,163	2,139	2,162	15,200	2,162
2016-10-03	2,192	2,193	2,133	2,144	21,400	2,144
2016-09-30	2,120	2,192	2,111	2,178	29,200	2,178
2016-09-29	2,097	2,153	2,086	2,150	45,600	2,150
2016-09-28	2,085	2,087	2,033	2,058	28,100	2,058
2016-09-27	2,071	2,085	2,028	2,085	32,500	2,085
2016-09-26	2,085	2,105	2,059	2,099	35,300	2,099
2016-09-23	2,099	2,099	2,052	2,074	31,000	2,074
2016-09-21	2,015	2,054	1,991	2,052	41,100	2,052
2016-09-20	2,030	2,053	2,015	2,017	21,200	2,017
2016-09-16	2,031	2,061	2,031	2,060	13,500	2,060
2016-09-15	2,023	2,030	2,005	2,015	22,400	2,015
2016-09-14	2,035	2,069	2,035	2,038	20,200	2,038
2016-09-13	2,052	2,086	2,023	2,047	35,600	2,047
2016-09-12	2,080	2,086	2,057	2,066	24,000	2,066
2016-09-09	2,107	2,131	2,107	2,110	31,400	2,110
2016-09-08	2,127	2,127	2,105	2,125	14,000	2,125
2016-09-07	2,090	2,145	2,087	2,123	35,800	2,123
2016-09-06	2,045	2,090	2,034	2,087	13,000	2,087
2016-09-05	2,055	2,057	2,041	2,045	11,500	2,045
2016-09-02	2,053	2,058	2,044	2,054	11,600	2,054
2016-09-01	2,054	2,061	2,038	2,053	23,000	2,053
2016-08-31	2,000	2,075	1,989	2,075	54,200	2,075
2016-08-30	1,990	2,001	1,981	1,983	49,100	1,983
2016-08-29	2,026	2,026	1,994	1,998	23,900	1,998
2016-08-26	2,001	2,020	1,988	2,012	42,600	2,012
2016-08-25	2,009	2,026	2,002	2,007	25,600	2,007
2016-08-24	2,010	2,026	2,002	2,009	23,500	2,009
2016-08-23	2,018	2,020	2,001	2,014	22,000	2,014
2016-08-22	2,023	2,050	2,006	2,026	25,500	2,026
2016-08-19	2,017	2,024	2,013	2,019	58,700	2,019
2016-08-18	2,066	2,116	2,038	2,060	77,200	2,060
2016-08-17	2,110	2,124	2,105	2,116	17,700	2,116
2016-08-16	2,139	2,140	2,105	2,116	25,100	2,116
2016-08-15	2,167	2,167	2,121	2,138	15,300	2,138
2016-08-12	2,159	2,167	2,137	2,167	14,200	2,167
2016-08-10	2,151	2,151	2,117	2,131	12,700	2,131
2016-08-09	2,138	2,142	2,112	2,140	23,100	2,140
2016-08-08	2,140	2,140	2,115	2,132	36,600	2,132
2016-08-05	2,164	2,174	2,111	2,112	36,000	2,112
2016-08-04	2,174	2,174	2,140	2,163	25,000	2,163
2016-08-03	2,185	2,185	2,156	2,163	24,100	2,163
2016-08-02	2,233	2,242	2,200	2,200	32,100	2,200
2016-08-01	2,278	2,278	2,206	2,233	40,300	2,233
2016-07-29	2,275	2,297	2,227	2,278	42,200	2,278
2016-07-28	2,401	2,401	2,351	2,375	18,900	2,375
2016-07-27	2,474	2,494	2,421	2,437	25,500	2,437
2016-07-26	2,489	2,519	2,460	2,474	20,900	2,474
2016-07-25	2,470	2,525	2,470	2,506	22,600	2,506
2016-07-22	2,443	2,485	2,443	2,448	17,000	2,448
2016-07-21	2,493	2,507	2,475	2,506	14,000	2,506
2016-07-20	2,522	2,555	2,438	2,468	21,500	2,468
2016-07-19	2,435	2,534	2,422	2,529	33,600	2,529
2016-07-15	2,484	2,484	2,431	2,470	28,700	2,470
2016-07-14	2,423	2,496	2,408	2,486	27,900	2,486
2016-07-13	2,510	2,510	2,430	2,453	32,400	2,453
2016-07-12	2,428	2,496	2,428	2,465	32,300	2,465
2016-07-11	2,316	2,431	2,316	2,428	21,400	2,428
2016-07-08	2,387	2,423	2,307	2,307	24,200	2,307
2016-07-07	2,386	2,425	2,366	2,404	25,600	2,404
2016-07-06	2,451	2,455	2,384	2,415	32,000	2,415
2016-07-05	2,467	2,497	2,424	2,496	25,800	2,496
2016-07-04	2,425	2,492	2,404	2,485	36,400	2,485
2016-07-01	2,373	2,461	2,373	2,461	48,200	2,461
2016-06-30	2,400	2,430	2,322	2,378	39,000	2,378
2016-06-29	2,341	2,377	2,305	2,368	18,700	2,368
2016-06-28	2,190	2,332	2,190	2,291	23,800	2,291
2016-06-27	2,235	2,368	2,186	2,249	36,100	2,249
2016-06-24	2,400	2,407	2,180	2,197	30,700	2,197
2016-06-23	2,315	2,351	2,304	2,350	21,400	2,350
2016-06-22	2,350	2,360	2,295	2,302	23,100	2,302
2016-06-21	2,377	2,377	2,347	2,357	23,200	2,357
2016-06-20	2,478	2,478	2,358	2,387	34,400	2,387
2016-06-17	2,282	2,340	2,282	2,290	28,100	2,290
2016-06-16	2,433	2,433	2,243	2,243	40,800	2,243
2016-06-15	2,450	2,475	2,433	2,433	18,600	2,433
2016-06-14	2,500	2,501	2,435	2,450	26,600	2,450
2016-06-13	2,563	2,619	2,517	2,524	24,200	2,524
2016-06-10	2,672	2,672	2,606	2,624	39,100	2,624
2016-06-09	2,602	2,653	2,569	2,632	43,700	2,632
2016-06-08	2,629	2,641	2,563	2,626	12,800	2,626
2016-06-07	2,591	2,635	2,591	2,630	11,100	2,630
2016-06-06	2,553	2,595	2,521	2,591	15,900	2,591
2016-06-03	2,594	2,644	2,537	2,562	43,000	2,562
2016-06-02	2,615	2,664	2,565	2,569	23,400	2,569
2016-06-01	2,648	2,686	2,619	2,665	7,100	2,665
2016-05-31	2,614	2,688	2,604	2,686	45,400	2,686
2016-05-30	2,554	2,608	2,553	2,593	5,100	2,593
2016-05-27	2,608	2,608	2,542	2,553	16,400	2,553
2016-05-26	2,601	2,614	2,577	2,595	10,200	2,595
2016-05-25	2,622	2,622	2,565	2,576	21,500	2,576
2016-05-24	2,548	2,590	2,547	2,584	8,900	2,584
2016-05-23	2,578	2,582	2,532	2,548	16,800	2,548
2016-05-20	2,591	2,620	2,569	2,598	15,800	2,598
2016-05-19	2,564	2,620	2,542	2,612	14,500	2,612
2016-05-18	2,550	2,568	2,514	2,539	20,200	2,539
2016-05-17	2,528	2,569	2,517	2,565	17,100	2,565
2016-05-16	2,558	2,594	2,500	2,512	16,100	2,512
2016-05-13	2,546	2,605	2,530	2,579	30,800	2,579
2016-05-12	2,578	2,587	2,528	2,578	16,600	2,578
2016-05-11	2,636	2,636	2,585	2,603	25,700	2,603
2016-05-10	2,550	2,636	2,545	2,623	33,200	2,623
2016-05-09	2,504	2,568	2,498	2,549	12,500	2,549
2016-05-06	2,498	2,531	2,481	2,499	48,300	2,499
2016-05-02	2,500	2,537	2,456	2,475	28,900	2,475
2016-04-28	2,674	2,674	2,500	2,536	39,400	2,536
2016-04-27	2,687	2,701	2,641	2,674	24,700	2,674
2016-04-26	2,674	2,689	2,644	2,670	19,700	2,670
2016-04-25	2,745	2,745	2,680	2,696	30,100	2,696
2016-04-22	2,721	2,732	2,671	2,730	28,000	2,730
2016-04-21	2,687	2,729	2,675	2,721	22,100	2,721
2016-04-20	2,715	2,730	2,619	2,637	29,400	2,637
2016-04-19	2,675	2,720	2,675	2,715	35,600	2,715
2016-04-18	2,602	2,662	2,578	2,629	27,800	2,629
2016-04-15	2,665	2,706	2,645	2,653	31,100	2,653
2016-04-14	2,640	2,703	2,629	2,703	33,900	2,703
2016-04-13	2,558	2,639	2,558	2,612	31,200	2,612
2016-04-12	2,567	2,580	2,530	2,558	35,900	2,558
2016-04-11	2,571	2,574	2,514	2,563	25,300	2,563
2016-04-08	2,542	2,595	2,506	2,571	36,600	2,571
2016-04-07	2,511	2,610	2,509	2,583	30,900	2,583
2016-04-06	2,500	2,550	2,482	2,516	58,100	2,516
2016-04-05	2,545	2,590	2,430	2,432	34,800	2,432
2016-04-04	2,520	2,608	2,501	2,590	45,100	2,590
2016-04-01	2,589	2,589	2,458	2,470	46,300	2,470
2016-03-31	2,633	2,669	2,576	2,588	34,000	2,588
2016-03-30	2,658	2,666	2,608	2,633	42,600	2,633
2016-03-29	2,663	2,702	2,590	2,658	67,200	2,658
2016-03-28	2,627	2,677	2,627	2,677	23,400	2,677
2016-03-25	2,668	2,668	2,602	2,627	22,200	2,627
2016-03-24	2,654	2,670	2,639	2,650	38,800	2,650
2016-03-23	2,701	2,718	2,630	2,659	56,500	2,659
2016-03-22	2,600	2,661	2,600	2,651	31,800	2,651
2016-03-18	2,588	2,592	2,521	2,574	45,800	2,574
2016-03-17	2,542	2,603	2,542	2,590	42,000	2,590
2016-03-16	2,606	2,630	2,529	2,531	47,700	2,531
2016-03-15	2,607	2,683	2,570	2,635	36,000	2,635
2016-03-14	2,571	2,635	2,520	2,614	44,700	2,614
2016-03-11	2,580	2,580	2,540	2,545	55,900	2,545
2016-03-10	2,530	2,617	2,517	2,604	39,500	2,604
2016-03-09	2,525	2,548	2,470	2,521	37,100	2,521
2016-03-08	2,654	2,662	2,540	2,557	43,500	2,557
2016-03-07	2,706	2,714	2,665	2,682	54,700	2,682
2016-03-04	2,593	2,652	2,554	2,650	46,800	2,650
2016-03-03	2,540	2,616	2,530	2,606	34,900	2,606
2016-03-02	2,533	2,576	2,508	2,555	39,500	2,555
2016-03-01	2,427	2,510	2,411	2,501	68,200	2,501
2016-02-29	2,452	2,483	2,415	2,415	36,400	2,415
2016-02-26	2,439	2,469	2,417	2,431	29,000	2,431
2016-02-25	2,410	2,451	2,393	2,439	28,900	2,439
2016-02-24	2,330	2,448	2,330	2,384	42,800	2,384
2016-02-23	2,356	2,369	2,325	2,343	35,400	2,343
2016-02-22	2,340	2,358	2,326	2,341	32,100	2,341
2016-02-19	2,370	2,397	2,305	2,360	38,700	2,360
2016-02-18	2,400	2,428	2,374	2,390	35,300	2,390
2016-02-17	2,348	2,381	2,305	2,335	50,400	2,335
2016-02-16	2,358	2,428	2,308	2,365	33,500	2,365
2016-02-15	2,297	2,399	2,267	2,387	54,800	2,387
2016-02-12	2,277	2,300	2,179	2,247	85,100	2,247
2016-02-10	2,437	2,472	2,322	2,359	53,200	2,359
2016-02-09	2,482	2,522	2,435	2,445	52,900	2,445
2016-02-08	2,476	2,613	2,476	2,596	63,800	2,596
2016-02-05	2,500	2,510	2,468	2,496	64,700	2,496
2016-02-04	2,692	2,719	2,505	2,512	125,800	2,512
2016-02-03	2,850	2,850	2,760	2,842	57,200	2,842
2016-02-02	2,720	2,849	2,720	2,849	80,700	2,849
2016-02-01	2,730	2,757	2,712	2,745	62,200	2,745
2016-01-29	2,681	2,739	2,637	2,723	38,400	2,723
2016-01-28	2,618	2,719	2,603	2,692	50,900	2,692
2016-01-27	2,642	2,648	2,571	2,634	50,600	2,634
2016-01-26	2,546	2,644	2,530	2,592	80,700	2,592
2016-01-25	2,586	2,586	2,486	2,547	60,600	2,547
2016-01-22	2,485	2,490	2,372	2,486	85,400	2,486
2016-01-21	2,499	2,558	2,377	2,377	140,200	2,377
2016-01-20	2,590	2,657	2,522	2,530	105,400	2,530
2016-01-19	2,633	2,667	2,517	2,540	192,400	2,540
2016-01-18	2,480	2,505	2,444	2,494	25,300	2,494
2016-01-15	2,570	2,600	2,516	2,523	30,600	2,523
2016-01-14	2,587	2,595	2,489	2,528	67,000	2,528
2016-01-13	2,646	2,663	2,596	2,602	43,300	2,602
2016-01-12	2,674	2,698	2,634	2,636	74,600	2,636
2016-01-08	2,720	2,726	2,650	2,669	62,000	2,669
2016-01-07	2,750	2,777	2,713	2,722	63,400	2,722
2016-01-06	2,722	2,759	2,712	2,750	82,700	2,750
2016-01-05	2,754	2,789	2,740	2,750	57,000	2,750
2016-01-04	2,774	2,784	2,702	2,745	65,800	2,745

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