4551 鳥居薬品(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,045	3,075	3,020	3,060	25,700	3,060
2019-12-27	2,952	3,050	2,952	3,050	44,400	3,050
2019-12-26	2,973	2,991	2,956	2,991	16,000	2,991
2019-12-25	2,991	2,998	2,972	2,981	8,900	2,981
2019-12-24	3,030	3,035	2,982	2,991	17,200	2,991
2019-12-23	3,030	3,030	2,996	2,996	12,200	2,996
2019-12-20	3,035	3,035	2,990	3,020	25,100	3,020
2019-12-19	3,015	3,035	2,994	3,035	20,800	3,035
2019-12-18	3,015	3,035	2,966	2,982	39,900	2,982
2019-12-17	2,998	3,030	2,998	3,015	41,400	3,015
2019-12-16	2,950	2,988	2,940	2,987	62,800	2,987
2019-12-13	2,938	2,960	2,910	2,940	69,100	2,940
2019-12-12	2,949	2,959	2,880	2,891	55,400	2,891
2019-12-11	2,964	2,991	2,940	2,953	46,800	2,953
2019-12-10	2,935	2,969	2,913	2,957	38,600	2,957
2019-12-09	2,899	2,949	2,891	2,945	60,100	2,945
2019-12-06	2,900	2,918	2,880	2,886	39,400	2,886
2019-12-05	2,900	2,920	2,885	2,914	38,200	2,914
2019-12-04	2,850	2,905	2,845	2,905	40,000	2,905
2019-12-03	2,840	2,880	2,840	2,870	34,300	2,870
2019-12-02	2,860	2,879	2,850	2,851	22,700	2,851
2019-11-29	2,878	2,888	2,851	2,862	27,900	2,862
2019-11-28	2,900	2,902	2,851	2,865	23,300	2,865
2019-11-27	2,908	2,933	2,877	2,885	31,600	2,885
2019-11-26	2,876	2,938	2,870	2,903	75,300	2,903
2019-11-25	2,900	2,909	2,877	2,899	42,900	2,899
2019-11-22	2,865	2,899	2,854	2,889	33,400	2,889
2019-11-21	2,918	2,918	2,859	2,863	47,200	2,863
2019-11-20	2,850	2,901	2,843	2,898	62,300	2,898
2019-11-19	2,808	2,860	2,804	2,844	53,500	2,844
2019-11-18	2,804	2,807	2,778	2,803	32,500	2,803
2019-11-15	2,784	2,794	2,756	2,781	33,400	2,781
2019-11-14	2,771	2,814	2,749	2,749	41,600	2,749
2019-11-13	2,820	2,820	2,771	2,777	27,500	2,777
2019-11-12	2,812	2,826	2,801	2,812	69,400	2,812
2019-11-11	2,787	2,787	2,751	2,781	24,400	2,781
2019-11-08	2,811	2,812	2,741	2,759	48,400	2,759
2019-11-07	2,774	2,796	2,760	2,787	47,000	2,787
2019-11-06	2,796	2,796	2,762	2,766	38,100	2,766
2019-11-05	2,801	2,877	2,789	2,800	85,500	2,800
2019-11-01	2,800	2,846	2,790	2,805	91,100	2,805
2019-10-31	2,947	2,947	2,871	2,890	54,100	2,890
2019-10-30	2,867	2,952	2,835	2,950	120,500	2,950
2019-10-29	2,835	2,867	2,811	2,843	62,900	2,843
2019-10-28	2,826	2,832	2,813	2,818	48,900	2,818
2019-10-25	2,836	2,836	2,796	2,811	52,200	2,811
2019-10-24	2,827	2,830	2,803	2,814	45,400	2,814
2019-10-23	2,781	2,818	2,769	2,811	93,700	2,811
2019-10-21	2,800	2,800	2,774	2,784	38,500	2,784
2019-10-18	2,791	2,854	2,791	2,811	70,400	2,811
2019-10-17	2,795	2,801	2,777	2,791	53,600	2,791
2019-10-16	2,800	2,806	2,778	2,790	65,900	2,790
2019-10-15	2,796	2,796	2,751	2,772	80,700	2,772
2019-10-11	2,741	2,756	2,706	2,748	56,200	2,748
2019-10-10	2,780	2,791	2,740	2,750	93,600	2,750
2019-10-09	2,807	2,812	2,768	2,782	49,500	2,782
2019-10-08	2,800	2,820	2,786	2,820	69,500	2,820
2019-10-07	2,805	2,812	2,784	2,802	48,900	2,802
2019-10-04	2,784	2,810	2,746	2,785	105,900	2,785
2019-10-03	2,828	2,828	2,782	2,795	66,000	2,795
2019-10-02	2,873	2,912	2,860	2,870	43,200	2,870
2019-10-01	2,871	2,911	2,870	2,907	43,300	2,907
2019-09-30	2,838	2,890	2,838	2,885	40,400	2,885
2019-09-27	2,931	2,931	2,847	2,882	48,500	2,882
2019-09-26	3,005	3,010	2,930	2,938	74,100	2,938
2019-09-25	2,988	3,035	2,971	3,020	55,500	3,020
2019-09-24	2,993	3,005	2,976	2,990	103,600	2,990
2019-09-20	2,917	3,025	2,916	3,010	212,700	3,010
2019-09-19	2,860	2,918	2,821	2,917	154,700	2,917
2019-09-18	2,900	2,900	2,821	2,847	115,700	2,847
2019-09-17	2,852	2,920	2,812	2,900	111,800	2,900
2019-09-13	2,813	2,830	2,797	2,818	110,600	2,818
2019-09-12	2,837	2,837	2,782	2,786	54,100	2,786
2019-09-11	2,800	2,823	2,791	2,816	51,900	2,816
2019-09-10	2,829	2,836	2,780	2,800	73,000	2,800
2019-09-09	2,816	2,840	2,795	2,840	97,600	2,840
2019-09-06	2,792	2,856	2,774	2,816	53,700	2,816
2019-09-05	2,830	2,852	2,796	2,818	100,700	2,818
2019-09-04	2,808	2,877	2,798	2,816	99,900	2,816
2019-09-03	2,800	2,835	2,794	2,811	96,300	2,811
2019-09-02	2,672	2,798	2,670	2,768	88,400	2,768
2019-08-30	2,679	2,679	2,647	2,665	40,300	2,665
2019-08-29	2,700	2,700	2,646	2,656	24,600	2,656
2019-08-28	2,577	2,660	2,567	2,656	68,600	2,656
2019-08-27	2,531	2,595	2,531	2,570	79,700	2,570
2019-08-26	2,541	2,541	2,508	2,530	35,600	2,530
2019-08-23	2,571	2,575	2,542	2,550	42,400	2,550
2019-08-22	2,590	2,597	2,558	2,575	50,800	2,575
2019-08-21	2,582	2,591	2,552	2,588	41,000	2,588
2019-08-20	2,585	2,620	2,572	2,618	67,100	2,618
2019-08-19	2,612	2,622	2,590	2,615	32,600	2,615
2019-08-16	2,550	2,639	2,550	2,605	34,500	2,605
2019-08-15	2,561	2,590	2,552	2,565	31,200	2,565
2019-08-14	2,585	2,612	2,573	2,611	27,900	2,611
2019-08-13	2,586	2,594	2,563	2,585	35,200	2,585
2019-08-09	2,611	2,631	2,602	2,612	43,600	2,612
2019-08-08	2,593	2,624	2,551	2,611	53,000	2,611
2019-08-07	2,609	2,621	2,566	2,613	44,000	2,613
2019-08-06	2,552	2,638	2,551	2,620	45,100	2,620
2019-08-05	2,575	2,627	2,548	2,618	62,200	2,618
2019-08-02	2,613	2,658	2,592	2,613	66,100	2,613
2019-08-01	2,551	2,680	2,551	2,627	73,700	2,627
2019-07-31	2,577	2,641	2,550	2,617	113,000	2,617
2019-07-30	2,691	2,715	2,615	2,623	121,100	2,623
2019-07-29	2,708	2,713	2,641	2,673	42,100	2,673
2019-07-26	2,697	2,765	2,692	2,726	47,000	2,726
2019-07-25	2,709	2,709	2,664	2,705	41,900	2,705
2019-07-24	2,687	2,748	2,675	2,699	38,800	2,699
2019-07-23	2,665	2,713	2,644	2,701	40,700	2,701
2019-07-22	2,663	2,696	2,656	2,672	23,300	2,672
2019-07-19	2,677	2,686	2,660	2,680	28,200	2,680
2019-07-18	2,719	2,730	2,660	2,665	62,400	2,665
2019-07-17	2,744	2,759	2,692	2,719	37,500	2,719
2019-07-16	2,772	2,792	2,743	2,744	35,400	2,744
2019-07-12	2,809	2,827	2,752	2,755	55,900	2,755
2019-07-11	2,700	2,799	2,700	2,790	155,400	2,790
2019-07-10	2,653	2,664	2,624	2,634	36,700	2,634
2019-07-09	2,611	2,659	2,611	2,635	35,100	2,635
2019-07-08	2,603	2,641	2,599	2,634	49,000	2,634
2019-07-05	2,646	2,646	2,602	2,626	19,700	2,626
2019-07-04	2,668	2,680	2,616	2,626	11,800	2,626
2019-07-03	2,594	2,677	2,594	2,649	63,300	2,649
2019-07-02	2,609	2,621	2,575	2,594	35,300	2,594
2019-07-01	2,623	2,631	2,575	2,610	42,900	2,610
2019-06-28	2,604	2,620	2,588	2,595	30,000	2,595
2019-06-27	2,630	2,630	2,588	2,612	43,000	2,612
2019-06-26	2,677	2,677	2,628	2,635	44,500	2,635
2019-06-25	2,684	2,712	2,676	2,700	51,000	2,700
2019-06-24	2,690	2,728	2,672	2,675	59,800	2,675
2019-06-21	2,667	2,735	2,661	2,686	83,500	2,686
2019-06-20	2,712	2,721	2,666	2,676	43,500	2,676
2019-06-19	2,599	2,709	2,599	2,701	102,900	2,701
2019-06-18	2,549	2,599	2,538	2,578	83,800	2,578
2019-06-17	2,432	2,548	2,432	2,521	77,300	2,521
2019-06-14	2,440	2,443	2,394	2,436	27,100	2,436
2019-06-13	2,421	2,449	2,403	2,413	36,900	2,413
2019-06-12	2,454	2,456	2,427	2,441	44,900	2,441
2019-06-11	2,338	2,460	2,337	2,460	136,400	2,460
2019-06-10	2,303	2,334	2,293	2,294	50,900	2,294
2019-06-07	2,241	2,292	2,192	2,289	31,600	2,289
2019-06-06	2,256	2,266	2,222	2,234	17,900	2,234
2019-06-05	2,271	2,281	2,243	2,253	27,000	2,253
2019-06-04	2,283	2,283	2,230	2,248	20,600	2,248
2019-06-03	2,342	2,348	2,263	2,272	28,700	2,272
2019-05-31	2,329	2,394	2,324	2,361	89,600	2,361
2019-05-30	2,275	2,328	2,249	2,326	74,500	2,326
2019-05-29	2,304	2,336	2,287	2,311	78,300	2,311
2019-05-28	2,369	2,388	2,337	2,347	41,700	2,347
2019-05-27	2,340	2,366	2,321	2,356	16,500	2,356
2019-05-24	2,320	2,356	2,300	2,344	51,400	2,344
2019-05-23	2,277	2,329	2,261	2,327	25,900	2,327
2019-05-22	2,274	2,292	2,258	2,265	11,100	2,265
2019-05-21	2,247	2,275	2,231	2,264	19,200	2,264
2019-05-20	2,281	2,290	2,235	2,242	15,200	2,242
2019-05-17	2,254	2,274	2,243	2,264	14,500	2,264
2019-05-16	2,225	2,264	2,225	2,252	24,800	2,252
2019-05-15	2,285	2,309	2,203	2,225	33,600	2,225
2019-05-14	2,185	2,257	2,165	2,254	23,800	2,254
2019-05-13	2,276	2,276	2,203	2,237	39,200	2,237
2019-05-10	2,311	2,350	2,280	2,286	52,300	2,286
2019-05-09	2,363	2,415	2,314	2,321	87,500	2,321
2019-05-08	2,292	2,356	2,292	2,342	66,300	2,342
2019-05-07	2,157	2,328	2,157	2,305	86,100	2,305
2019-04-26	2,127	2,446	2,101	2,207	329,500	2,207
2019-04-25	2,160	2,173	2,115	2,131	53,700	2,131
2019-04-24	2,139	2,159	2,135	2,145	25,400	2,145
2019-04-23	2,119	2,150	2,116	2,128	18,200	2,128
2019-04-22	2,081	2,130	2,067	2,125	23,800	2,125
2019-04-19	2,085	2,100	2,078	2,081	17,000	2,081
2019-04-18	2,122	2,134	2,079	2,085	51,500	2,085
2019-04-17	2,142	2,145	2,100	2,116	27,100	2,116
2019-04-16	2,189	2,189	2,120	2,142	31,900	2,142
2019-04-15	2,134	2,188	2,111	2,185	88,200	2,185
2019-04-12	2,192	2,192	2,120	2,123	50,100	2,123
2019-04-11	2,171	2,199	2,159	2,180	37,000	2,180
2019-04-10	2,204	2,204	2,169	2,170	43,200	2,170
2019-04-09	2,223	2,223	2,190	2,204	39,600	2,204
2019-04-08	2,220	2,221	2,200	2,209	23,300	2,209
2019-04-05	2,215	2,220	2,197	2,201	40,100	2,201
2019-04-04	2,202	2,217	2,197	2,202	39,800	2,202
2019-04-03	2,209	2,223	2,200	2,207	32,200	2,207
2019-04-02	2,248	2,248	2,206	2,220	23,900	2,220
2019-04-01	2,263	2,280	2,243	2,249	38,700	2,249
2019-03-29	2,229	2,243	2,216	2,227	21,900	2,227
2019-03-28	2,221	2,221	2,190	2,203	42,100	2,203
2019-03-27	2,262	2,285	2,241	2,251	55,800	2,251
2019-03-26	2,205	2,271	2,205	2,262	45,700	2,262
2019-03-25	2,210	2,258	2,200	2,203	55,500	2,203
2019-03-22	2,276	2,276	2,221	2,221	64,000	2,221
2019-03-20	2,362	2,362	2,291	2,302	59,300	2,302
2019-03-19	2,382	2,398	2,356	2,362	16,800	2,362
2019-03-18	2,383	2,410	2,356	2,379	48,000	2,379
2019-03-15	2,374	2,432	2,364	2,379	84,600	2,379
2019-03-14	2,317	2,465	2,316	2,357	201,400	2,357
2019-03-13	2,237	2,288	2,237	2,267	31,400	2,267
2019-03-12	2,201	2,275	2,201	2,265	33,900	2,265
2019-03-11	2,183	2,219	2,168	2,180	29,400	2,180
2019-03-08	2,202	2,223	2,152	2,159	35,600	2,159
2019-03-07	2,250	2,281	2,225	2,237	33,300	2,237
2019-03-06	2,301	2,321	2,251	2,277	44,700	2,277
2019-03-05	2,330	2,345	2,306	2,315	13,500	2,315
2019-03-04	2,330	2,411	2,330	2,356	28,000	2,356
2019-03-01	2,319	2,364	2,319	2,332	20,700	2,332
2019-02-28	2,365	2,380	2,326	2,328	34,900	2,328
2019-02-27	2,360	2,381	2,331	2,357	50,200	2,357
2019-02-26	2,375	2,386	2,340	2,369	19,000	2,369
2019-02-25	2,380	2,394	2,354	2,386	27,300	2,386
2019-02-22	2,386	2,386	2,302	2,360	38,700	2,360
2019-02-21	2,437	2,446	2,357	2,392	61,700	2,392
2019-02-20	2,305	2,337	2,285	2,337	24,300	2,337
2019-02-19	2,290	2,317	2,261	2,312	42,300	2,312
2019-02-18	2,230	2,292	2,230	2,257	65,100	2,257
2019-02-15	2,166	2,211	2,153	2,210	29,000	2,210
2019-02-14	2,186	2,213	2,142	2,202	29,600	2,202
2019-02-13	2,235	2,235	2,182	2,200	43,600	2,200
2019-02-12	2,173	2,209	2,156	2,208	65,000	2,208
2019-02-08	2,090	2,177	2,080	2,151	92,600	2,151
2019-02-07	2,225	2,235	2,132	2,155	223,500	2,155
2019-02-06	2,436	2,532	2,436	2,472	50,300	2,472
2019-02-05	2,506	2,525	2,431	2,457	35,700	2,457
2019-02-04	2,423	2,507	2,423	2,506	27,300	2,506
2019-02-01	2,386	2,427	2,383	2,413	25,800	2,413
2019-01-31	2,392	2,413	2,388	2,399	31,600	2,399
2019-01-30	2,402	2,409	2,386	2,388	65,400	2,388
2019-01-29	2,409	2,436	2,393	2,430	27,800	2,430
2019-01-28	2,448	2,449	2,402	2,409	34,200	2,409
2019-01-25	2,493	2,503	2,436	2,442	51,900	2,442
2019-01-24	2,401	2,443	2,397	2,409	32,500	2,409
2019-01-23	2,453	2,460	2,400	2,417	45,400	2,417
2019-01-22	2,499	2,517	2,446	2,476	24,000	2,476
2019-01-21	2,484	2,519	2,483	2,486	21,000	2,486
2019-01-18	2,467	2,507	2,467	2,471	14,800	2,471
2019-01-17	2,506	2,517	2,460	2,466	33,800	2,466
2019-01-16	2,533	2,533	2,494	2,504	24,900	2,504
2019-01-15	2,488	2,596	2,486	2,522	27,600	2,522
2019-01-11	2,530	2,534	2,472	2,529	36,900	2,529
2019-01-10	2,550	2,566	2,529	2,550	22,400	2,550
2019-01-09	2,521	2,572	2,514	2,550	41,800	2,550
2019-01-08	2,491	2,545	2,474	2,521	41,100	2,521
2019-01-07	2,562	2,588	2,495	2,511	37,400	2,511
2019-01-04	2,408	2,493	2,385	2,487	37,700	2,487

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