4551 鳥居薬品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,912	2,919	2,865	2,878	39,800	2,878
2021-12-29	2,956	2,956	2,895	2,956	60,200	2,956
2021-12-28	2,828	2,850	2,810	2,830	88,400	2,830
2021-12-27	2,807	2,822	2,783	2,819	50,500	2,819
2021-12-24	2,830	2,850	2,783	2,810	41,600	2,810
2021-12-23	2,831	2,842	2,749	2,837	74,500	2,837
2021-12-22	2,866	2,885	2,850	2,875	26,100	2,875
2021-12-21	2,875	2,875	2,847	2,866	31,600	2,866
2021-12-20	2,881	2,881	2,847	2,867	30,900	2,867
2021-12-17	2,880	2,909	2,865	2,881	32,900	2,881
2021-12-16	2,897	2,901	2,857	2,897	32,500	2,897
2021-12-15	2,889	2,900	2,847	2,862	26,600	2,862
2021-12-14	2,860	2,883	2,836	2,879	30,600	2,879
2021-12-13	2,834	2,864	2,810	2,845	34,100	2,845
2021-12-10	2,870	2,870	2,817	2,830	40,500	2,830
2021-12-09	2,886	2,912	2,842	2,857	23,900	2,857
2021-12-08	2,875	2,912	2,833	2,891	51,500	2,891
2021-12-07	2,826	2,860	2,816	2,846	60,400	2,846
2021-12-06	2,813	2,830	2,778	2,815	35,300	2,815
2021-12-03	2,757	2,817	2,757	2,792	21,100	2,792
2021-12-02	2,692	2,770	2,684	2,744	55,000	2,744
2021-12-01	2,745	2,754	2,703	2,711	39,600	2,711
2021-11-30	2,798	2,836	2,766	2,778	35,500	2,778
2021-11-29	2,855	2,855	2,767	2,781	33,900	2,781
2021-11-26	2,906	2,906	2,839	2,859	26,200	2,859
2021-11-25	2,907	2,941	2,907	2,929	18,300	2,929
2021-11-24	2,936	2,945	2,894	2,904	17,100	2,904
2021-11-22	2,926	2,940	2,911	2,936	16,400	2,936
2021-11-19	2,959	2,959	2,889	2,913	28,600	2,913
2021-11-18	2,965	2,965	2,942	2,952	19,500	2,952
2021-11-17	2,995	2,995	2,949	2,954	15,500	2,954
2021-11-16	3,000	3,000	2,963	2,971	13,200	2,971
2021-11-15	2,992	3,000	2,979	2,991	21,600	2,991
2021-11-12	2,956	2,998	2,942	2,990	36,200	2,990
2021-11-11	2,970	2,974	2,939	2,947	24,800	2,947
2021-11-10	2,965	2,979	2,955	2,974	25,500	2,974
2021-11-09	2,959	2,972	2,939	2,955	31,000	2,955
2021-11-08	2,924	2,969	2,919	2,941	44,200	2,941
2021-11-05	2,910	2,924	2,833	2,918	75,000	2,918
2021-11-04	2,960	2,985	2,925	2,938	63,800	2,938
2021-11-02	2,980	2,995	2,935	2,950	50,500	2,950
2021-11-01	3,000	3,000	2,930	2,970	46,000	2,970
2021-10-29	2,950	2,980	2,936	2,950	35,000	2,950
2021-10-28	2,943	2,973	2,933	2,933	55,600	2,933
2021-10-27	2,952	2,977	2,943	2,943	29,200	2,943
2021-10-26	2,926	2,964	2,922	2,952	64,900	2,952
2021-10-25	2,920	2,948	2,900	2,926	40,900	2,926
2021-10-22	2,932	2,963	2,926	2,947	43,200	2,947
2021-10-21	2,936	2,955	2,932	2,952	22,000	2,952
2021-10-20	2,950	2,968	2,943	2,947	28,700	2,947
2021-10-19	2,931	2,980	2,931	2,961	38,200	2,961
2021-10-18	3,035	3,035	2,946	2,950	40,600	2,950
2021-10-15	2,991	3,050	2,985	3,035	21,800	3,035
2021-10-14	2,952	3,005	2,950	2,991	35,800	2,991
2021-10-13	2,971	2,972	2,950	2,956	15,900	2,956
2021-10-12	2,971	2,979	2,946	2,961	40,700	2,961
2021-10-11	2,956	2,992	2,947	2,992	14,100	2,992
2021-10-08	2,985	2,990	2,952	2,960	25,900	2,960
2021-10-07	2,992	2,992	2,930	2,951	37,200	2,951
2021-10-06	2,927	2,999	2,921	2,993	54,400	2,993
2021-10-05	2,910	2,917	2,870	2,882	57,200	2,882
2021-10-04	2,901	2,943	2,901	2,943	34,100	2,943
2021-10-01	2,925	2,933	2,895	2,906	45,200	2,906
2021-09-30	2,920	2,969	2,914	2,945	53,400	2,945
2021-09-29	2,979	2,979	2,931	2,935	84,600	2,935
2021-09-28	3,015	3,015	2,963	2,990	68,100	2,990
2021-09-27	3,055	3,055	3,005	3,020	36,700	3,020
2021-09-24	3,075	3,080	3,025	3,055	36,100	3,055
2021-09-22	3,030	3,060	3,010	3,020	34,900	3,020
2021-09-21	3,030	3,070	2,985	3,050	37,400	3,050
2021-09-17	3,035	3,095	3,020	3,080	47,600	3,080
2021-09-16	3,010	3,035	3,000	3,035	54,700	3,035
2021-09-15	3,025	3,060	3,015	3,035	33,200	3,035
2021-09-14	3,060	3,085	3,050	3,080	38,200	3,080
2021-09-13	3,030	3,070	3,015	3,065	30,400	3,065
2021-09-10	2,981	3,045	2,974	3,045	52,800	3,045
2021-09-09	2,990	3,000	2,968	2,998	43,500	2,998
2021-09-08	2,980	2,999	2,964	2,994	36,900	2,994
2021-09-07	2,970	3,020	2,970	2,980	65,200	2,980
2021-09-06	2,949	2,968	2,928	2,956	36,600	2,956
2021-09-03	2,885	2,942	2,880	2,917	46,700	2,917
2021-09-02	2,929	2,933	2,875	2,885	68,700	2,885
2021-09-01	2,928	2,957	2,891	2,942	62,000	2,942
2021-08-31	2,900	2,925	2,889	2,910	42,700	2,910
2021-08-30	2,918	2,918	2,887	2,901	41,400	2,901
2021-08-27	2,859	2,893	2,856	2,893	36,000	2,893
2021-08-26	2,875	2,886	2,855	2,858	28,600	2,858
2021-08-25	2,866	2,898	2,827	2,866	45,300	2,866
2021-08-24	2,860	2,872	2,835	2,857	93,100	2,857
2021-08-23	2,820	2,861	2,818	2,845	97,200	2,845
2021-08-20	2,793	2,827	2,789	2,801	36,500	2,801
2021-08-19	2,709	2,809	2,701	2,793	112,600	2,793
2021-08-18	2,747	2,759	2,691	2,701	63,400	2,701
2021-08-17	2,732	2,750	2,710	2,718	59,300	2,718
2021-08-16	2,757	2,773	2,718	2,724	76,100	2,724
2021-08-13	2,715	2,778	2,707	2,766	67,100	2,766
2021-08-12	2,674	2,723	2,658	2,701	44,500	2,701
2021-08-11	2,660	2,682	2,635	2,678	29,800	2,678
2021-08-10	2,600	2,664	2,600	2,654	43,700	2,654
2021-08-06	2,621	2,633	2,600	2,601	41,100	2,601
2021-08-05	2,620	2,658	2,620	2,638	39,600	2,638
2021-08-04	2,637	2,647	2,607	2,615	51,700	2,615
2021-08-03	2,650	2,670	2,617	2,635	60,400	2,635
2021-08-02	2,538	2,710	2,530	2,653	169,900	2,653
2021-07-30	2,622	2,625	2,500	2,538	103,000	2,538
2021-07-29	2,629	2,634	2,567	2,616	240,600	2,616
2021-07-28	2,569	2,627	2,568	2,625	81,900	2,625
2021-07-27	2,575	2,605	2,550	2,589	74,100	2,589
2021-07-26	2,560	2,578	2,545	2,557	56,900	2,557
2021-07-21	2,500	2,551	2,486	2,519	67,900	2,519
2021-07-20	2,476	2,496	2,461	2,492	56,500	2,492
2021-07-19	2,502	2,520	2,487	2,507	44,100	2,507
2021-07-16	2,518	2,541	2,512	2,518	41,000	2,518
2021-07-15	2,496	2,540	2,495	2,527	62,000	2,527
2021-07-14	2,495	2,495	2,458	2,472	27,400	2,472
2021-07-13	2,450	2,491	2,424	2,488	59,400	2,488
2021-07-12	2,398	2,450	2,398	2,444	76,100	2,444
2021-07-09	2,368	2,384	2,322	2,380	81,500	2,380
2021-07-08	2,440	2,449	2,397	2,397	84,100	2,397
2021-07-07	2,421	2,444	2,403	2,404	45,400	2,404
2021-07-06	2,443	2,450	2,425	2,431	30,100	2,431
2021-07-05	2,459	2,476	2,437	2,437	32,000	2,437
2021-07-02	2,470	2,473	2,447	2,449	22,000	2,449
2021-07-01	2,435	2,447	2,411	2,441	31,800	2,441
2021-06-30	2,453	2,475	2,414	2,431	61,200	2,431
2021-06-29	2,467	2,467	2,418	2,451	41,100	2,451
2021-06-28	2,467	2,510	2,429	2,474	49,500	2,474
2021-06-25	2,435	2,468	2,425	2,458	38,000	2,458
2021-06-24	2,433	2,433	2,395	2,410	33,800	2,410
2021-06-23	2,434	2,434	2,398	2,414	57,900	2,414
2021-06-22	2,426	2,441	2,381	2,434	89,200	2,434
2021-06-21	2,428	2,448	2,349	2,376	95,600	2,376
2021-06-18	2,499	2,504	2,444	2,450	52,200	2,450
2021-06-17	2,510	2,525	2,474	2,485	41,600	2,485
2021-06-16	2,539	2,539	2,500	2,511	30,100	2,511
2021-06-15	2,550	2,563	2,528	2,542	32,800	2,542
2021-06-14	2,570	2,591	2,534	2,547	39,600	2,547
2021-06-11	2,549	2,565	2,516	2,550	32,800	2,550
2021-06-10	2,498	2,532	2,494	2,525	29,300	2,525
2021-06-09	2,481	2,515	2,472	2,493	25,600	2,493
2021-06-08	2,474	2,487	2,466	2,476	16,500	2,476
2021-06-07	2,550	2,550	2,457	2,460	50,800	2,460
2021-06-04	2,454	2,649	2,440	2,524	80,400	2,524
2021-06-03	2,440	2,483	2,438	2,454	29,100	2,454
2021-06-02	2,441	2,452	2,420	2,436	28,000	2,436
2021-06-01	2,424	2,432	2,404	2,431	23,800	2,431
2021-05-31	2,460	2,478	2,415	2,431	27,900	2,431
2021-05-28	2,440	2,470	2,424	2,465	29,600	2,465
2021-05-27	2,468	2,483	2,413	2,423	40,800	2,423
2021-05-26	2,470	2,477	2,433	2,451	20,500	2,451
2021-05-25	2,499	2,499	2,481	2,481	33,900	2,481
2021-05-24	2,501	2,522	2,477	2,506	32,300	2,506
2021-05-21	2,535	2,550	2,497	2,525	29,700	2,525
2021-05-20	2,525	2,542	2,521	2,522	26,100	2,522
2021-05-19	2,531	2,543	2,501	2,515	18,700	2,515
2021-05-18	2,551	2,562	2,527	2,558	24,100	2,558
2021-05-17	2,555	2,567	2,518	2,551	38,000	2,551
2021-05-14	2,500	2,564	2,500	2,538	42,600	2,538
2021-05-13	2,440	2,468	2,401	2,445	53,900	2,445
2021-05-12	2,494	2,533	2,448	2,450	61,400	2,450
2021-05-11	2,577	2,577	2,505	2,518	45,300	2,518
2021-05-10	2,568	2,610	2,568	2,576	25,300	2,576
2021-05-07	2,552	2,604	2,552	2,575	60,100	2,575
2021-05-06	2,502	2,548	2,483	2,513	73,200	2,513
2021-04-30	2,666	2,666	2,569	2,578	113,500	2,578
2021-04-28	2,747	2,750	2,711	2,716	30,800	2,716
2021-04-27	2,806	2,806	2,742	2,757	40,600	2,757
2021-04-26	2,812	2,817	2,793	2,806	23,200	2,806
2021-04-23	2,797	2,814	2,781	2,812	19,100	2,812
2021-04-22	2,805	2,815	2,780	2,814	42,400	2,814
2021-04-21	2,820	2,831	2,787	2,806	34,600	2,806
2021-04-20	2,862	2,907	2,852	2,866	32,000	2,866
2021-04-19	2,909	2,930	2,868	2,882	22,000	2,882
2021-04-16	2,853	2,906	2,849	2,905	36,500	2,905
2021-04-15	2,840	2,873	2,840	2,854	22,300	2,854
2021-04-14	2,866	2,879	2,812	2,834	62,100	2,834
2021-04-13	2,861	2,906	2,858	2,884	29,600	2,884
2021-04-12	2,898	2,920	2,865	2,871	17,400	2,871
2021-04-09	2,876	2,906	2,853	2,883	35,400	2,883
2021-04-08	2,906	2,925	2,886	2,886	42,400	2,886
2021-04-07	2,903	2,932	2,897	2,919	29,500	2,919
2021-04-06	2,935	2,943	2,903	2,920	37,200	2,920
2021-04-05	2,930	2,966	2,930	2,935	16,700	2,935
2021-04-02	2,962	2,980	2,928	2,950	60,300	2,950
2021-04-01	3,000	3,050	2,975	2,988	40,000	2,988
2021-03-31	2,975	3,020	2,921	3,000	70,500	3,000
2021-03-30	2,987	3,045	2,970	3,020	71,400	3,020
2021-03-29	3,110	3,110	2,931	2,969	146,700	2,969
2021-03-26	3,070	3,115	3,040	3,100	54,500	3,100
2021-03-25	3,020	3,075	2,985	3,055	37,900	3,055
2021-03-24	3,100	3,100	2,963	2,998	60,700	2,998
2021-03-23	3,150	3,150	3,060	3,080	33,900	3,080
2021-03-22	3,100	3,160	3,090	3,150	41,500	3,150
2021-03-19	3,140	3,195	3,115	3,150	59,200	3,150
2021-03-18	3,120	3,135	3,105	3,130	46,700	3,130
2021-03-17	3,140	3,155	3,100	3,120	28,500	3,120
2021-03-16	3,140	3,215	3,135	3,210	53,500	3,210
2021-03-15	3,070	3,125	3,070	3,120	53,100	3,120
2021-03-12	3,085	3,085	3,015	3,030	42,400	3,030
2021-03-11	3,040	3,105	2,988	3,100	47,200	3,100
2021-03-10	3,025	3,025	2,965	2,987	35,100	2,987
2021-03-09	2,992	3,010	2,969	3,000	25,500	3,000
2021-03-08	2,957	2,982	2,946	2,972	36,100	2,972
2021-03-05	2,926	2,953	2,872	2,944	47,700	2,944
2021-03-04	2,960	2,960	2,880	2,916	33,000	2,916
2021-03-03	3,000	3,015	2,949	2,960	32,600	2,960
2021-03-02	3,015	3,030	2,985	3,005	48,200	3,005
2021-03-01	2,997	3,060	2,997	3,030	26,900	3,030
2021-02-26	3,105	3,105	2,997	2,997	58,000	2,997
2021-02-25	3,120	3,160	3,090	3,095	47,500	3,095
2021-02-24	3,010	3,130	2,997	3,080	81,300	3,080
2021-02-22	3,000	3,030	2,976	3,005	43,200	3,005
2021-02-19	2,981	3,010	2,981	3,010	39,900	3,010
2021-02-18	3,040	3,040	2,976	3,000	47,500	3,000
2021-02-17	3,010	3,060	3,010	3,055	16,600	3,055
2021-02-16	3,030	3,040	2,998	3,030	33,000	3,030
2021-02-15	3,050	3,055	3,025	3,050	23,600	3,050
2021-02-12	3,040	3,060	3,020	3,035	39,700	3,035
2021-02-10	3,105	3,115	3,045	3,065	51,800	3,065
2021-02-09	3,175	3,175	3,085	3,130	82,100	3,130
2021-02-08	3,155	3,185	3,130	3,175	27,700	3,175
2021-02-05	3,185	3,200	3,060	3,140	56,800	3,140
2021-02-04	3,195	3,255	3,195	3,215	22,500	3,215
2021-02-03	3,210	3,220	3,185	3,190	21,900	3,190
2021-02-02	3,240	3,280	3,205	3,225	32,100	3,225
2021-02-01	3,230	3,305	3,230	3,255	34,200	3,255
2021-01-29	3,275	3,320	3,225	3,225	31,800	3,225
2021-01-28	3,235	3,285	3,215	3,275	26,800	3,275
2021-01-27	3,215	3,290	3,210	3,275	20,100	3,275
2021-01-26	3,240	3,240	3,190	3,190	20,600	3,190
2021-01-25	3,260	3,280	3,245	3,270	23,300	3,270
2021-01-22	3,195	3,200	3,170	3,175	25,400	3,175
2021-01-21	3,210	3,245	3,210	3,225	14,900	3,225
2021-01-20	3,200	3,230	3,185	3,215	13,800	3,215
2021-01-19	3,300	3,300	3,210	3,210	21,300	3,210
2021-01-18	3,360	3,360	3,285	3,295	14,000	3,295
2021-01-15	3,300	3,370	3,285	3,330	38,900	3,330
2021-01-14	3,225	3,280	3,210	3,280	22,300	3,280
2021-01-13	3,180	3,245	3,165	3,225	34,400	3,225
2021-01-12	3,200	3,205	3,120	3,170	44,200	3,170
2021-01-08	3,205	3,280	3,155	3,270	37,500	3,270
2021-01-07	3,255	3,285	3,200	3,205	28,000	3,205
2021-01-06	3,225	3,235	3,200	3,230	22,600	3,230
2021-01-05	3,225	3,235	3,200	3,220	15,500	3,220
2021-01-04	3,230	3,240	3,140	3,225	26,500	3,225

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