4551 鳥居薬品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,215	3,250	3,200	3,220	20,000	3,220
2020-12-29	3,200	3,245	3,180	3,240	25,100	3,240
2020-12-28	3,200	3,225	3,180	3,215	31,600	3,215
2020-12-25	3,200	3,220	3,195	3,200	25,200	3,200
2020-12-24	3,210	3,230	3,190	3,220	20,600	3,220
2020-12-23	3,220	3,225	3,175	3,205	22,500	3,205
2020-12-22	3,270	3,285	3,180	3,195	42,300	3,195
2020-12-21	3,325	3,390	3,250	3,250	35,600	3,250
2020-12-18	3,220	3,385	3,220	3,350	44,000	3,350
2020-12-17	3,360	3,395	3,350	3,360	25,800	3,360
2020-12-16	3,390	3,395	3,350	3,350	20,200	3,350
2020-12-15	3,360	3,405	3,340	3,340	15,600	3,340
2020-12-14	3,330	3,415	3,315	3,400	44,100	3,400
2020-12-11	3,310	3,340	3,295	3,315	22,600	3,315
2020-12-10	3,265	3,350	3,250	3,325	48,300	3,325
2020-12-09	3,230	3,265	3,215	3,230	21,700	3,230
2020-12-08	3,200	3,235	3,170	3,220	23,600	3,220
2020-12-07	3,280	3,295	3,200	3,205	34,400	3,205
2020-12-04	3,255	3,325	3,220	3,245	24,100	3,245
2020-12-03	3,240	3,290	3,215	3,260	47,200	3,260
2020-12-02	3,210	3,270	3,205	3,225	61,600	3,225
2020-12-01	3,185	3,245	3,175	3,205	52,700	3,205
2020-11-30	3,220	3,250	3,155	3,165	47,900	3,165
2020-11-27	3,200	3,235	3,180	3,220	45,200	3,220
2020-11-26	3,205	3,235	3,180	3,195	38,100	3,195
2020-11-25	3,205	3,220	3,150	3,185	59,500	3,185
2020-11-24	3,250	3,260	3,180	3,200	41,900	3,200
2020-11-20	3,215	3,260	3,200	3,220	38,200	3,220
2020-11-19	3,240	3,240	3,190	3,200	35,300	3,200
2020-11-18	3,225	3,230	3,190	3,200	35,500	3,200
2020-11-17	3,260	3,290	3,195	3,230	35,500	3,230
2020-11-16	3,300	3,325	3,220	3,255	55,700	3,255
2020-11-13	3,280	3,320	3,210	3,255	43,700	3,255
2020-11-12	3,235	3,325	3,235	3,280	47,500	3,280
2020-11-11	3,265	3,285	3,220	3,235	65,000	3,235
2020-11-10	3,200	3,305	3,190	3,300	114,000	3,300
2020-11-09	3,120	3,135	3,080	3,090	44,400	3,090
2020-11-06	3,110	3,110	3,060	3,095	35,800	3,095
2020-11-05	3,080	3,140	3,055	3,105	66,600	3,105
2020-11-04	3,040	3,100	3,005	3,055	42,800	3,055
2020-11-02	2,949	3,055	2,938	2,997	87,700	2,997
2020-10-30	2,911	3,000	2,902	2,962	73,600	2,962
2020-10-29	2,915	2,930	2,869	2,911	58,400	2,911
2020-10-28	2,927	2,958	2,927	2,948	44,800	2,948
2020-10-27	2,954	2,978	2,918	2,976	55,900	2,976
2020-10-26	2,969	3,005	2,969	2,978	37,000	2,978
2020-10-23	2,988	3,015	2,946	2,992	36,200	2,992
2020-10-22	3,020	3,025	2,930	2,947	81,300	2,947
2020-10-21	3,040	3,090	3,010	3,035	48,600	3,035
2020-10-20	3,080	3,080	2,991	2,991	33,800	2,991
2020-10-19	2,950	3,090	2,948	3,055	55,300	3,055
2020-10-16	2,982	2,982	2,921	2,939	37,100	2,939
2020-10-15	3,035	3,035	2,949	2,982	80,000	2,982
2020-10-14	3,150	3,160	3,055	3,060	45,800	3,060
2020-10-13	3,250	3,250	3,190	3,200	54,700	3,200
2020-10-12	3,130	3,200	3,065	3,180	54,900	3,180
2020-10-09	3,050	3,115	3,020	3,095	32,900	3,095
2020-10-08	3,040	3,055	2,991	3,025	45,300	3,025
2020-10-07	3,065	3,075	2,996	3,015	35,900	3,015
2020-10-06	3,075	3,090	3,020	3,065	28,700	3,065
2020-10-05	3,000	3,080	3,000	3,035	32,800	3,035
2020-10-02	3,015	3,015	2,958	3,000	44,800	3,000
2020-09-30	3,050	3,055	2,963	2,978	32,800	2,978
2020-09-29	3,050	3,050	2,967	3,040	33,800	3,040
2020-09-28	3,030	3,060	2,978	3,030	46,500	3,030
2020-09-25	2,956	2,996	2,921	2,962	58,600	2,962
2020-09-24	3,000	3,000	2,919	2,934	48,700	2,934
2020-09-23	3,030	3,030	2,911	3,000	61,100	3,000
2020-09-18	2,996	3,030	2,986	3,005	55,900	3,005
2020-09-17	2,970	2,977	2,884	2,969	35,700	2,969
2020-09-16	2,948	2,987	2,943	2,961	29,200	2,961
2020-09-15	2,940	2,947	2,911	2,945	19,100	2,945
2020-09-14	2,943	2,964	2,915	2,922	33,200	2,922
2020-09-11	2,879	2,895	2,852	2,893	43,000	2,893
2020-09-10	2,863	2,872	2,846	2,851	22,500	2,851
2020-09-09	2,849	2,849	2,799	2,834	32,900	2,834
2020-09-08	2,842	2,870	2,833	2,867	35,600	2,867
2020-09-07	2,764	2,813	2,764	2,813	29,300	2,813
2020-09-04	2,750	2,779	2,741	2,764	26,700	2,764
2020-09-03	2,804	2,840	2,750	2,791	33,400	2,791
2020-09-02	2,794	2,798	2,752	2,758	23,400	2,758
2020-09-01	2,817	2,840	2,746	2,773	47,200	2,773
2020-08-31	2,800	2,823	2,759	2,759	38,400	2,759
2020-08-28	2,881	2,881	2,776	2,781	51,300	2,781
2020-08-27	2,880	2,880	2,812	2,836	30,500	2,836
2020-08-26	2,922	2,924	2,870	2,876	22,200	2,876
2020-08-25	2,940	2,942	2,895	2,921	34,200	2,921
2020-08-24	2,975	2,975	2,888	2,920	29,800	2,920
2020-08-21	2,880	2,958	2,857	2,958	78,000	2,958
2020-08-20	2,955	2,980	2,868	2,882	75,800	2,882
2020-08-19	3,040	3,050	3,005	3,010	10,700	3,010
2020-08-18	2,994	3,040	2,950	3,015	29,800	3,015
2020-08-17	3,075	3,075	2,988	2,988	35,300	2,988
2020-08-14	3,155	3,155	3,040	3,070	42,000	3,070
2020-08-13	3,090	3,120	3,060	3,115	42,100	3,115
2020-08-12	3,005	3,075	2,995	3,060	44,500	3,060
2020-08-11	3,010	3,050	2,988	3,005	48,800	3,005
2020-08-07	3,085	3,085	2,987	2,992	79,600	2,992
2020-08-06	3,080	3,125	3,070	3,100	41,300	3,100
2020-08-05	3,130	3,155	3,075	3,095	51,700	3,095
2020-08-04	3,300	3,320	3,155	3,175	65,100	3,175
2020-08-03	3,365	3,365	3,235	3,305	69,700	3,305
2020-07-31	3,475	3,490	3,350	3,380	54,700	3,380
2020-07-30	3,450	3,530	3,440	3,530	54,700	3,530
2020-07-29	3,535	3,535	3,440	3,450	40,300	3,450
2020-07-28	3,525	3,640	3,480	3,490	61,300	3,490
2020-07-27	3,465	3,500	3,435	3,500	53,300	3,500
2020-07-22	3,430	3,505	3,400	3,465	78,700	3,465
2020-07-21	3,465	3,465	3,375	3,430	41,200	3,430
2020-07-20	3,395	3,490	3,325	3,430	112,700	3,430
2020-07-17	3,325	3,330	3,245	3,300	48,700	3,300
2020-07-16	3,380	3,415	3,265	3,295	83,000	3,295
2020-07-15	3,270	3,335	3,260	3,335	101,000	3,335
2020-07-14	3,160	3,235	3,155	3,215	59,900	3,215
2020-07-13	3,140	3,165	3,105	3,155	59,500	3,155
2020-07-10	3,140	3,170	3,100	3,100	52,200	3,100
2020-07-09	3,110	3,120	3,055	3,085	52,400	3,085
2020-07-08	3,040	3,110	3,040	3,075	49,700	3,075
2020-07-07	3,055	3,060	3,010	3,040	52,200	3,040
2020-07-06	3,020	3,050	2,993	3,020	36,300	3,020
2020-07-03	3,005	3,025	2,968	3,020	30,900	3,020
2020-07-02	3,060	3,060	2,945	2,968	72,900	2,968
2020-07-01	3,145	3,145	3,020	3,025	52,100	3,025
2020-06-30	3,090	3,150	3,055	3,100	48,400	3,100
2020-06-29	3,095	3,095	2,976	3,030	40,800	3,030
2020-06-26	3,090	3,100	3,015	3,090	39,000	3,090
2020-06-25	3,070	3,110	3,030	3,050	37,500	3,050
2020-06-24	3,130	3,135	3,060	3,065	25,800	3,065
2020-06-23	3,010	3,080	2,991	3,060	37,200	3,060
2020-06-22	2,995	3,025	2,941	3,000	26,900	3,000
2020-06-19	3,050	3,050	2,946	2,993	118,400	2,993
2020-06-18	3,120	3,140	3,035	3,050	70,400	3,050
2020-06-17	3,185	3,205	3,075	3,085	61,600	3,085
2020-06-16	3,135	3,195	3,085	3,175	104,400	3,175
2020-06-15	3,120	3,190	3,080	3,080	82,500	3,080
2020-06-12	3,070	3,135	3,060	3,105	51,300	3,105
2020-06-11	3,250	3,250	3,125	3,155	34,100	3,155
2020-06-10	3,285	3,395	3,205	3,265	85,000	3,265
2020-06-09	3,150	3,230	3,115	3,220	54,300	3,220
2020-06-08	3,155	3,155	3,075	3,090	32,100	3,090
2020-06-05	3,180	3,180	3,105	3,150	25,600	3,150
2020-06-04	3,195	3,195	3,105	3,145	29,600	3,145
2020-06-03	3,230	3,230	3,125	3,165	40,100	3,165
2020-06-02	3,250	3,250	3,190	3,205	25,500	3,205
2020-06-01	3,295	3,295	3,185	3,220	35,000	3,220
2020-05-29	3,195	3,315	3,195	3,245	75,500	3,245
2020-05-28	3,135	3,220	3,085	3,190	77,200	3,190
2020-05-27	3,000	3,110	2,966	3,080	89,000	3,080
2020-05-26	2,996	3,010	2,926	2,999	63,700	2,999
2020-05-25	2,995	3,010	2,926	2,999	50,100	2,999
2020-05-22	2,998	2,998	2,928	2,971	61,200	2,971
2020-05-21	2,981	3,000	2,947	2,991	93,000	2,991
2020-05-20	2,860	3,020	2,839	3,000	90,500	3,000
2020-05-19	2,899	2,906	2,817	2,844	51,700	2,844
2020-05-18	2,849	2,881	2,821	2,862	76,800	2,862
2020-05-15	2,847	2,847	2,777	2,805	116,800	2,805
2020-05-14	2,950	2,950	2,842	2,859	110,600	2,859
2020-05-13	2,986	3,000	2,929	2,964	81,700	2,964
2020-05-12	2,990	3,085	2,970	3,040	49,100	3,040
2020-05-11	3,005	3,005	2,941	2,969	42,900	2,969
2020-05-08	3,025	3,045	2,926	2,948	57,400	2,948
2020-05-07	2,986	3,035	2,943	2,986	44,400	2,986
2020-05-01	2,900	2,972	2,888	2,960	62,000	2,960
2020-04-30	3,000	3,015	2,943	2,976	48,400	2,976
2020-04-28	2,980	2,980	2,900	2,972	24,700	2,972
2020-04-27	2,974	2,975	2,933	2,964	28,100	2,964
2020-04-24	2,999	2,999	2,949	2,974	25,100	2,974
2020-04-23	3,045	3,045	2,947	2,982	44,200	2,982
2020-04-22	2,940	2,992	2,914	2,961	43,400	2,961
2020-04-21	2,925	2,985	2,919	2,940	31,200	2,940
2020-04-20	2,950	2,989	2,947	2,975	33,600	2,975
2020-04-17	3,040	3,040	2,962	2,966	39,500	2,966
2020-04-16	2,940	3,040	2,927	2,999	48,300	2,999
2020-04-15	2,954	2,968	2,883	2,937	76,200	2,937
2020-04-14	2,905	3,070	2,905	2,977	111,500	2,977
2020-04-13	2,803	2,891	2,782	2,855	62,300	2,855
2020-04-10	2,700	2,772	2,684	2,753	54,100	2,753
2020-04-09	2,570	2,657	2,528	2,634	70,800	2,634
2020-04-08	2,563	2,601	2,468	2,544	60,200	2,544
2020-04-07	2,632	2,635	2,506	2,563	41,600	2,563
2020-04-06	2,490	2,585	2,465	2,582	33,900	2,582
2020-04-03	2,543	2,618	2,506	2,525	24,400	2,525
2020-04-02	2,573	2,600	2,506	2,535	42,700	2,535
2020-04-01	2,695	2,695	2,563	2,588	44,300	2,588
2020-03-31	2,685	2,751	2,651	2,699	80,300	2,699
2020-03-30	2,766	2,766	2,620	2,710	90,900	2,710
2020-03-27	2,480	2,616	2,430	2,616	91,300	2,616
2020-03-26	2,485	2,502	2,354	2,481	70,100	2,481
2020-03-25	2,448	2,501	2,390	2,501	99,100	2,501
2020-03-24	2,375	2,424	2,295	2,348	118,200	2,348
2020-03-23	2,249	2,321	2,129	2,264	120,600	2,264
2020-03-19	2,463	2,498	2,169	2,200	157,400	2,200
2020-03-18	2,490	2,560	2,378	2,413	120,600	2,413
2020-03-17	2,363	2,486	2,309	2,427	98,400	2,427
2020-03-16	2,489	2,567	2,410	2,427	69,400	2,427
2020-03-13	2,258	2,422	2,212	2,389	125,400	2,389
2020-03-12	2,713	2,760	2,608	2,608	69,600	2,608
2020-03-11	2,859	2,911	2,807	2,813	53,800	2,813
2020-03-10	2,688	2,849	2,678	2,844	68,700	2,844
2020-03-09	2,985	3,020	2,849	2,859	43,400	2,859
2020-03-06	3,070	3,135	3,045	3,055	52,000	3,055
2020-03-05	3,160	3,180	3,120	3,130	28,700	3,130
2020-03-04	3,085	3,135	3,060	3,110	58,700	3,110
2020-03-03	3,340	3,340	3,145	3,145	62,100	3,145
2020-03-02	3,155	3,305	3,145	3,275	51,500	3,275
2020-02-28	3,415	3,415	3,200	3,225	91,100	3,225
2020-02-27	3,455	3,505	3,445	3,485	70,900	3,485
2020-02-26	3,490	3,525	3,440	3,445	66,800	3,445
2020-02-25	3,515	3,595	3,490	3,525	59,500	3,525
2020-02-21	3,580	3,630	3,580	3,625	29,000	3,625
2020-02-20	3,645	3,645	3,580	3,605	31,400	3,605
2020-02-19	3,580	3,655	3,580	3,615	54,100	3,615
2020-02-18	3,595	3,600	3,535	3,565	42,200	3,565
2020-02-17	3,600	3,610	3,555	3,590	56,000	3,590
2020-02-14	3,630	3,680	3,595	3,645	64,200	3,645
2020-02-13	3,600	3,635	3,570	3,605	62,100	3,605
2020-02-12	3,600	3,625	3,560	3,560	76,500	3,560
2020-02-10	3,660	3,670	3,600	3,625	124,300	3,625
2020-02-07	3,740	3,805	3,670	3,725	181,600	3,725
2020-02-06	3,700	3,815	3,700	3,810	146,300	3,810
2020-02-05	3,765	3,785	3,695	3,750	71,500	3,750
2020-02-04	3,725	3,790	3,725	3,765	49,600	3,765
2020-02-03	3,700	3,760	3,660	3,725	68,200	3,725
2020-01-31	3,685	3,745	3,685	3,735	58,800	3,735
2020-01-30	3,800	3,835	3,730	3,735	67,300	3,735
2020-01-29	3,725	3,845	3,715	3,825	91,300	3,825
2020-01-28	3,715	3,795	3,715	3,755	63,800	3,755
2020-01-27	3,700	3,830	3,670	3,775	86,200	3,775
2020-01-24	3,770	3,820	3,710	3,770	97,700	3,770
2020-01-23	3,605	3,795	3,605	3,725	167,600	3,725
2020-01-22	3,600	3,650	3,560	3,650	113,800	3,650
2020-01-21	3,500	3,645	3,485	3,570	320,400	3,570
2020-01-20	3,255	3,315	3,250	3,290	44,800	3,290
2020-01-17	3,220	3,290	3,220	3,270	46,300	3,270
2020-01-16	3,185	3,215	3,135	3,215	33,500	3,215
2020-01-15	3,200	3,215	3,155	3,185	21,900	3,185
2020-01-14	3,260	3,275	3,170	3,195	48,900	3,195
2020-01-10	3,145	3,285	3,145	3,285	85,000	3,285
2020-01-09	3,070	3,110	3,060	3,110	29,100	3,110
2020-01-08	3,000	3,045	2,924	3,025	57,600	3,025
2020-01-07	3,010	3,035	2,994	3,025	19,700	3,025
2020-01-06	3,015	3,030	2,994	3,010	35,600	3,010

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