4551 鳥居薬品(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,4982,4992,4152,43316,0002,433
2018-12-272,4672,5002,4072,50046,1002,500
2018-12-262,3612,4472,3612,40550,6002,405
2018-12-252,4392,4392,3652,37743,6002,377
2018-12-212,5432,5432,4172,48950,3002,489
2018-12-202,6022,6272,5432,54443,7002,544
2018-12-192,5702,6852,5372,62972,8002,629
2018-12-182,6002,6312,5622,60046,9002,600
2018-12-172,6352,6982,6232,64448,2002,644
2018-12-142,6852,6852,6422,66251,3002,662
2018-12-132,6002,7192,6002,68295,8002,682
2018-12-122,4992,6202,4832,59098,8002,590
2018-12-112,4452,4992,4002,46947,1002,469
2018-12-102,5242,5242,4122,41970,4002,419
2018-12-072,5072,5362,3402,474176,9002,474
2018-12-062,5362,5892,5232,58550,5002,585
2018-12-052,5242,5672,5172,52743,3002,527
2018-12-042,5162,5842,5102,53979,4002,539
2018-12-032,4802,5912,4802,554251,6002,554
2018-11-302,3502,6662,3502,630520,3002,630
2018-11-292,3302,3492,3012,30423,2002,304
2018-11-282,3142,3492,3102,33020,1002,330
2018-11-272,2992,3192,2832,31426,6002,314
2018-11-262,2752,3212,2752,29927,0002,299
2018-11-222,2282,3062,2282,29083,1002,290
2018-11-212,3272,3272,2952,29643,8002,296
2018-11-202,3722,3722,3232,33223,8002,332
2018-11-192,3972,3982,3702,38034,1002,380
2018-11-162,3932,4292,3862,41320,7002,413
2018-11-152,3812,4062,3792,39319,3002,393
2018-11-142,4022,4092,3632,40544,0002,405
2018-11-132,3772,4022,3662,38238,1002,382
2018-11-122,3902,4082,3732,39117,3002,391
2018-11-092,4192,4712,4072,40825,1002,408
2018-11-082,4102,4562,4102,42929,3002,429
2018-11-072,3782,4082,3622,37627,6002,376
2018-11-062,3772,4202,3712,38236,2002,382
2018-11-052,3312,3722,2962,33164,3002,331
2018-11-022,3112,3202,2602,286119,7002,286
2018-11-012,6372,6372,3002,300128,4002,300
2018-10-312,4532,5262,4532,48738,4002,487
2018-10-302,4312,4822,4212,44545,1002,445
2018-10-292,4352,5172,4012,45647,0002,456
2018-10-262,4422,4672,4002,44861,1002,448
2018-10-252,5052,5142,4302,43843,6002,438
2018-10-242,5322,5622,5262,55521,4002,555
2018-10-232,5602,5742,5312,53140,0002,531
2018-10-222,5672,5822,5422,56817,0002,568
2018-10-192,5612,5942,5582,59315,6002,593
2018-10-182,5792,6192,5782,59332,7002,593
2018-10-172,5442,5902,5212,58645,9002,586
2018-10-162,5332,5552,5212,54231,2002,542
2018-10-152,5662,5972,5452,55436,3002,554
2018-10-122,5652,6062,5442,56452,0002,564
2018-10-112,5552,5752,5102,56574,6002,565
2018-10-102,7122,7122,6252,63581,7002,635
2018-10-092,7762,7762,7002,72946,0002,729
2018-10-052,7482,8102,7282,78841,7002,788
2018-10-042,7402,7582,7092,74949,9002,749
2018-10-032,6522,7342,6522,72243,7002,722
2018-10-022,6672,6952,6432,65265,1002,652
2018-10-012,7252,7672,7032,71745,7002,717
2018-09-282,7472,7872,7052,73556,6002,735
2018-09-272,7312,7312,6592,71982,6002,719
2018-09-262,7412,7712,7002,73340,0002,733
2018-09-252,6682,7312,6632,731104,4002,731
2018-09-212,5812,6502,5812,63677,1002,636
2018-09-202,6782,6782,5812,59080,6002,590
2018-09-192,7092,7092,6482,662100,1002,662
2018-09-182,6322,6922,5952,69179,3002,691
2018-09-142,6022,6732,5952,631118,2002,631
2018-09-132,5792,5902,5532,57674,8002,576
2018-09-122,4712,5592,4542,558118,6002,558
2018-09-112,4232,4902,4222,47094,2002,470
2018-09-102,4092,4202,3912,41568,3002,415
2018-09-072,3472,4092,3412,409134,0002,409
2018-09-062,3422,3642,3312,35049,3002,350
2018-09-052,3002,3502,2922,33977,7002,339
2018-09-042,3342,3362,3052,30885,4002,308
2018-09-032,3752,3752,3302,331104,2002,331
2018-08-312,3582,3852,3522,36876,6002,368
2018-08-302,3662,3832,3452,361153,0002,361
2018-08-292,3572,3702,3502,362210,3002,362
2018-08-282,4032,4252,3432,360491,2002,360
2018-08-272,7012,7072,6632,70313,1002,703
2018-08-242,7422,7432,6812,70118,7002,701
2018-08-232,7132,7492,7032,71822,0002,718
2018-08-222,6212,7172,6212,71535,7002,715
2018-08-212,6022,6232,5972,61813,8002,618
2018-08-202,6202,6312,6052,63113,9002,631
2018-08-172,6302,6482,6122,63115,6002,631
2018-08-162,6332,6642,6042,63025,1002,630
2018-08-152,6492,6672,6172,66521,2002,665
2018-08-142,5992,6672,5982,66729,8002,667
2018-08-132,5762,6142,5762,60728,0002,607
2018-08-102,6042,6062,5672,58928,4002,589
2018-08-092,5682,5982,5572,59420,8002,594
2018-08-082,6082,6252,5732,57420,1002,574
2018-08-072,5612,6342,5612,63325,3002,633
2018-08-062,5552,5872,5542,55732,9002,557
2018-08-032,6112,6272,5832,58935,0002,589
2018-08-022,6292,6842,6082,62234,3002,622
2018-08-012,6492,6952,6492,65160,6002,651
2018-07-312,7732,8232,6972,69978,5002,699
2018-07-302,8702,8732,8032,87399,4002,873
2018-07-272,8372,8812,7982,87040,6002,870
2018-07-262,7862,8382,7272,83735,2002,837
2018-07-252,6922,7612,6772,75348,3002,753
2018-07-242,6702,6702,6222,65736,9002,657
2018-07-232,6002,6702,6002,64723,9002,647
2018-07-202,6622,6812,6132,63239,3002,632
2018-07-192,6762,6962,6502,68325,6002,683
2018-07-182,6482,6792,6312,67618,4002,676
2018-07-172,6252,6622,6082,64220,6002,642
2018-07-132,6312,6312,5802,62539,8002,625
2018-07-122,6182,6492,5922,64433,6002,644
2018-07-112,6422,6702,5702,59249,0002,592
2018-07-102,7332,7402,6552,65639,4002,656
2018-07-092,6932,7342,6762,73340,6002,733
2018-07-062,6492,6972,6242,69321,6002,693
2018-07-052,6932,6932,6082,62318,9002,623
2018-07-042,6882,7152,6852,70522,8002,705
2018-07-032,6422,7302,6422,71940,5002,719
2018-07-022,6922,7052,6392,64824,7002,648
2018-06-292,7082,7312,6802,69213,2002,692
2018-06-282,6902,7142,6702,70817,4002,708
2018-06-272,6922,7452,6922,72915,4002,729
2018-06-262,7022,7092,6842,69414,1002,694
2018-06-252,7432,7432,7052,71620,3002,716
2018-06-222,7372,7612,7012,71734,4002,717
2018-06-212,7592,7962,7552,76211,4002,762
2018-06-202,7642,7862,7582,78416,0002,784
2018-06-192,7982,8112,7542,78020,5002,780
2018-06-182,8412,8542,7922,8067,7002,806
2018-06-152,8382,8642,8282,84128,5002,841
2018-06-142,7852,8242,7852,81911,1002,819
2018-06-132,8302,8502,7602,80621,3002,806
2018-06-122,7812,8172,7502,80939,2002,809
2018-06-112,7582,7822,7462,75819,5002,758
2018-06-082,7572,7622,7142,75838,3002,758
2018-06-072,7162,7302,7002,72715,7002,727
2018-06-062,6922,7362,6922,71659,8002,716
2018-06-052,6372,7102,6372,70738,8002,707
2018-06-042,5922,6732,5502,640169,9002,640
2018-06-012,7782,7822,7402,74234,3002,742
2018-05-312,7872,8282,7652,81133,0002,811
2018-05-302,7892,7892,7332,75524,4002,755
2018-05-292,8512,8522,7802,80626,7002,806
2018-05-282,8512,8582,8272,84910,8002,849
2018-05-252,9322,9322,8512,85250,2002,852
2018-05-242,8792,9392,8552,91539,5002,915
2018-05-232,8252,8512,8112,84717,1002,847
2018-05-222,8322,8522,8222,83911,1002,839
2018-05-212,8602,8802,8332,84716,4002,847
2018-05-182,9002,9002,8682,87214,6002,872
2018-05-172,9372,9372,8772,89016,6002,890
2018-05-162,9702,9902,9202,93848,7002,938
2018-05-152,9693,0352,9533,00042,6003,000
2018-05-142,8652,9802,8612,97030,5002,970
2018-05-112,8022,8712,8012,86417,6002,864
2018-05-102,8102,8182,7942,80211,2002,802
2018-05-092,8702,8702,8052,80817,3002,808
2018-05-082,8612,9362,8542,87130,9002,871
2018-05-072,8502,8712,8152,8508,5002,850
2018-05-022,9042,9122,8402,86319,6002,863
2018-05-012,9312,9732,9052,91534,4002,915
2018-04-272,8603,0052,8322,98177,0002,981
2018-04-262,8082,9352,7952,85646,1002,856
2018-04-252,7482,8762,7182,80840,3002,808
2018-04-242,7462,7462,7052,72429,5002,724
2018-04-232,7782,7782,7132,72118,4002,721
2018-04-202,7772,7782,7322,73915,3002,739
2018-04-192,8042,8122,7702,77617,1002,776
2018-04-182,7742,8342,7742,80217,4002,802
2018-04-172,8272,8272,7672,76713,6002,767
2018-04-162,7852,8392,7852,83615,3002,836
2018-04-132,7962,7962,7502,76212,5002,762
2018-04-122,8032,8212,7822,78512,1002,785
2018-04-112,8052,8172,7902,7918,9002,791
2018-04-102,8222,8602,8142,81510,8002,815
2018-04-092,8582,8772,8372,84413,1002,844
2018-04-062,8542,8762,8232,85815,3002,858
2018-04-052,8652,8912,8512,86720,9002,867
2018-04-042,7762,8552,7762,84124,8002,841
2018-04-032,7502,7882,7412,77213,0002,772
2018-03-302,8182,8182,7712,80816,8002,808
2018-03-292,8582,8722,7872,80720,0002,807
2018-03-282,7272,8482,7262,84328,6002,843
2018-03-272,7012,7592,7012,75620,5002,756
2018-03-262,7112,7192,6722,70029,2002,700
2018-03-232,7192,7692,7052,71743,4002,717
2018-03-222,7292,7622,7182,76022,8002,760
2018-03-202,7062,7192,6962,71419,6002,714
2018-03-192,7422,7432,7122,72915,9002,729
2018-03-162,7732,7782,7102,74230,0002,742
2018-03-152,7742,7842,7482,76514,1002,765
2018-03-142,8062,8162,7752,79613,4002,796
2018-03-132,7792,8202,7792,81728,4002,817
2018-03-122,7972,8102,7752,80713,4002,807
2018-03-092,8132,8432,7602,77527,2002,775
2018-03-082,8542,8542,7652,77827,4002,778
2018-03-072,7942,8752,7732,82927,5002,829
2018-03-062,8162,8362,7802,79424,8002,794
2018-03-052,7782,8222,7782,79920,2002,799
2018-03-022,8622,8742,7582,78743,9002,787
2018-03-012,9312,9332,8402,86249,9002,862
2018-02-282,9532,9722,9382,94332,3002,943
2018-02-272,9792,9792,9122,96926,2002,969
2018-02-262,9232,9922,9172,97939,0002,979
2018-02-232,9222,9352,8682,92345,2002,923
2018-02-222,8602,8692,8012,85545,3002,855
2018-02-212,7512,8342,7362,81548,7002,815
2018-02-202,7522,7842,7442,75134,2002,751
2018-02-192,7182,7372,6942,73668,2002,736
2018-02-162,7502,7992,7452,76042,2002,760
2018-02-152,7392,8222,7332,76330,1002,763
2018-02-142,7702,7852,7202,73928,6002,739
2018-02-132,8002,8592,7622,77050,7002,770
2018-02-092,6832,8102,6832,75687,4002,756
2018-02-082,7022,7912,7022,76582,8002,765
2018-02-072,9052,9252,6802,681191,6002,681
2018-02-062,9903,0102,8202,903116,9002,903
2018-02-053,0353,0703,0353,05032,5003,050
2018-02-023,1303,1303,1003,10519,0003,105
2018-02-013,0903,1203,0753,11524,8003,115
2018-01-313,0953,1303,0803,09031,0003,090
2018-01-303,1503,1503,1003,11551,1003,115
2018-01-293,2053,2153,1553,17033,4003,170
2018-01-263,2003,2203,1903,20535,9003,205
2018-01-253,2003,2353,1853,20567,0003,205
2018-01-243,1303,1953,1103,185121,1003,185
2018-01-233,2953,3053,1253,160391,5003,160
2018-01-223,0053,0202,9963,02016,1003,020
2018-01-193,0453,0503,0003,01014,0003,010
2018-01-183,0853,0853,0503,05522,3003,055
2018-01-173,0903,0903,0653,08516,2003,085
2018-01-163,1153,1153,0853,09012,2003,090
2018-01-153,0753,1153,0753,11531,9003,115
2018-01-123,0503,0703,0403,05520,2003,055
2018-01-113,0653,0653,0403,06518,3003,065
2018-01-103,0553,0803,0303,07520,7003,075
2018-01-093,1003,1053,0553,06523,8003,065
2018-01-053,0503,1203,0453,11040,1003,110
2018-01-043,0203,0603,0203,05028,5003,050

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