日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

鳥居薬品(4551)の株価時系列情報

鳥居薬品(4551)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 2,380 2,380 2,380 2,380 300
1994/12/29 2,380 2,380 2,360 2,380 12,300
1994/12/28 2,420 2,420 2,380 2,380 8,200
1994/12/27 2,390 2,410 2,390 2,410 8,200
1994/12/26 2,330 2,400 2,330 2,400 11,500
1994/12/22 2,360 2,360 2,330 2,330 14,800
1994/12/21 2,360 2,360 2,300 2,330 504,000
1994/12/20 2,310 2,320 2,310 2,320 448,900
1994/12/19 2,320 2,340 2,300 2,300 9,400
1994/12/16 2,350 2,350 2,330 2,340 18,800
1994/12/15 2,400 2,410 2,330 2,370 31,200
1994/12/14 2,370 2,370 2,360 2,360 2,400
1994/12/13 2,410 2,410 2,330 2,330 9,700
1994/12/12 2,450 2,450 2,400 2,400 27,500
1994/12/09 2,310 2,400 2,310 2,350 48,900
1994/12/08 2,300 2,320 2,300 2,320 8,600
1994/12/07 2,290 2,300 2,290 2,300 17,400
1994/12/06 2,280 2,300 2,270 2,300 29,900
1994/12/05 2,300 2,320 2,280 2,280 23,200
1994/12/02 2,240 2,310 2,240 2,290 20,400
1994/12/01 2,150 2,240 2,150 2,240 7,200
1994/11/30 2,160 2,160 2,110 2,110 4,200
1994/11/29 2,100 2,120 2,100 2,120 8,800
1994/11/28 2,120 2,120 2,100 2,100 1,500
1994/11/25 2,000 2,020 2,000 2,010 23,900
1994/11/24 2,000 2,000 2,000 2,000 20,800
1994/11/22 2,000 2,000 2,000 2,000 21,500
1994/11/21 2,100 2,100 2,000 2,000 47,800
1994/11/18 2,070 2,120 2,070 2,110 22,800
1994/11/17 2,090 2,110 2,080 2,090 13,000
1994/11/16 2,110 2,110 2,060 2,090 5,200
1994/11/15 2,090 2,090 2,090 2,090 100
1994/11/14 2,000 2,010 2,000 2,010 15,300
1994/11/11 2,030 2,050 2,000 2,000 96,700
1994/11/10 2,080 2,080 2,040 2,040 6,400
1994/11/09 2,030 2,080 2,030 2,080 500
1994/11/08 1,980 2,010 1,980 2,010 5,700
1994/11/07 2,200 2,200 2,090 2,090 18,000
1994/11/04 2,200 2,210 2,200 2,200 6,300
1994/11/02 2,300 2,300 2,230 2,240 81,100
1994/11/01 2,300 2,300 2,290 2,300 10,500
1994/10/31 2,280 2,300 2,280 2,300 10,400
1994/10/28 2,270 2,310 2,270 2,280 23,200
1994/10/27 2,250 2,270 2,250 2,270 3,500
1994/10/26 2,350 2,350 2,250 2,250 5,900
1994/10/25 2,350 2,350 2,350 2,350 2,300
1994/10/24 2,260 2,260 2,250 2,250 7,000
1994/10/20 2,240 2,270 2,220 2,250 60,600
1994/10/19 2,260 2,270 2,240 2,250 14,100
1994/10/18 2,270 2,270 2,250 2,270 4,400
1994/10/17 2,250 2,270 2,250 2,270 9,600
1994/10/14 2,250 2,270 2,220 2,250 24,700
1994/10/13 2,330 2,330 2,250 2,250 27,300
1994/10/12 2,400 2,400 2,310 2,350 3,600
1994/10/11 2,430 2,440 2,400 2,400 3,600
1994/10/07 2,480 2,480 2,440 2,450 16,500
1994/10/06 2,450 2,450 2,420 2,440 35,400
1994/10/05 2,410 2,450 2,400 2,430 3,700
1994/10/04 2,410 2,440 2,400 2,440 2,800
1994/10/03 2,450 2,450 2,400 2,400 5,500
1994/09/30 2,480 2,480 2,460 2,460 1,100
1994/09/29 2,430 2,460 2,420 2,460 4,500
1994/09/28 2,400 2,450 2,400 2,450 2,500
1994/09/27 2,400 2,420 2,400 2,420 1,900
1994/09/26 2,480 2,480 2,420 2,420 23,100
1994/09/22 2,500 2,500 2,480 2,500 6,600
1994/09/21 2,500 2,510 2,480 2,490 12,000
1994/09/20 2,500 2,530 2,500 2,530 5,900
1994/09/19 2,630 2,630 2,530 2,530 12,900
1994/09/16 2,620 2,620 2,590 2,590 10,900
1994/09/14 2,630 2,630 2,600 2,600 14,800
1994/09/13 2,630 2,640 2,630 2,630 5,000
1994/09/12 2,650 2,650 2,640 2,650 9,800
1994/09/09 2,650 2,650 2,640 2,650 9,300
1994/09/08 2,650 2,650 2,630 2,650 39,100
1994/09/07 2,630 2,650 2,620 2,650 68,400
1994/09/06 2,670 2,670 2,650 2,650 19,400
1994/09/05 2,700 2,730 2,700 2,700 20,200
1994/09/02 2,760 2,800 2,750 2,750 7,600
1994/09/01 2,780 2,800 2,750 2,800 6,100
1994/08/31 2,800 2,850 2,800 2,820 28,000
1994/08/30 2,800 2,870 2,790 2,840 4,200
1994/08/29 2,890 2,900 2,880 2,880 26,200
1994/08/26 2,730 2,900 2,730 2,900 43,900
1994/08/25 2,730 2,730 2,700 2,730 28,200
1994/08/24 2,640 2,660 2,620 2,650 30,200
1994/08/23 2,640 2,640 2,620 2,640 400
1994/08/22 2,640 2,640 2,600 2,620 8,200
1994/08/19 2,620 2,640 2,600 2,640 23,300
1994/08/18 2,650 2,650 2,620 2,630 9,900
1994/08/17 2,670 2,700 2,660 2,670 41,500
1994/08/16 2,680 2,690 2,650 2,650 10,800
1994/08/15 2,690 2,690 2,680 2,680 700
1994/08/12 2,700 2,700 2,680 2,690 7,700
1994/08/11 2,700 2,700 2,700 2,700 3,600
1994/08/10 2,680 2,700 2,680 2,700 3,200
1994/08/09 2,680 2,680 2,680 2,680 1,000
1994/08/08 2,690 2,690 2,660 2,660 4,100
1994/08/05 2,670 2,680 2,670 2,680 6,200
1994/08/04 2,680 2,690 2,660 2,690 9,800
1994/08/03 2,700 2,700 2,680 2,690 27,500
1994/08/02 2,690 2,700 2,680 2,690 17,700
1994/08/01 2,710 2,720 2,660 2,680 14,100
1994/07/29 2,690 2,690 2,650 2,650 8,000
1994/07/28 2,710 2,710 2,700 2,700 7,000
1994/07/27 2,700 2,710 2,700 2,710 9,000
1994/07/26 2,690 2,740 2,690 2,710 14,000
1994/07/25 2,790 2,790 2,700 2,700 15,000
1994/07/22 2,760 2,790 2,760 2,790 11,000
1994/07/21 2,790 2,790 2,760 2,770 6,000
1994/07/20 2,810 2,840 2,800 2,800 52,000
1994/07/19 2,840 2,840 2,800 2,800 10,000
1994/07/18 2,820 2,820 2,800 2,800 19,000
1994/07/15 2,830 2,830 2,820 2,820 4,000
1994/07/14 2,820 2,830 2,820 2,830 13,000
1994/07/13 2,820 2,840 2,820 2,820 22,000
1994/07/12 2,830 2,830 2,820 2,820 19,000
1994/07/11 2,830 2,840 2,830 2,830 16,000
1994/07/08 2,880 2,920 2,880 2,890 47,000
1994/07/07 2,840 2,880 2,840 2,880 11,000
1994/07/06 2,770 2,810 2,760 2,760 34,000
1994/07/05 2,770 2,800 2,720 2,720 22,000
1994/07/04 2,720 2,720 2,720 2,720 4,000
1994/07/01 2,650 2,690 2,650 2,690 3,000
1994/06/30 2,650 2,680 2,650 2,680 7,000
1994/06/29 2,700 2,700 2,630 2,630 11,000
1994/06/28 2,630 2,700 2,630 2,700 7,000
1994/06/27 2,610 2,610 2,610 2,610 3,000
1994/06/24 2,700 2,700 2,610 2,620 11,000
1994/06/23 2,700 2,700 2,670 2,670 13,000
1994/06/22 2,720 2,720 2,700 2,700 8,000
1994/06/21 2,710 2,710 2,710 2,710 2,000
1994/06/20 2,700 2,700 2,700 2,700 3,000
1994/06/17 2,670 2,670 2,670 2,670 1,000
1994/06/16 2,670 2,690 2,670 2,670 19,000
1994/06/15 2,650 2,650 2,650 2,650 40,000
1994/06/14 2,650 2,650 2,620 2,620 19,000
1994/06/13 2,660 2,670 2,610 2,610 21,000
1994/06/10 2,750 2,750 2,700 2,700 12,000
1994/06/09 2,700 2,750 2,680 2,750 15,000
1994/06/08 2,710 2,710 2,680 2,680 21,000
1994/06/07 2,720 2,730 2,720 2,720 17,000
1994/06/06 2,780 2,780 2,720 2,750 9,000
1994/06/03 2,770 2,770 2,750 2,750 7,000
1994/06/02 2,850 2,860 2,850 2,850 9,000
1994/06/01 2,850 2,850 2,850 2,850 4,000
1994/05/31 2,870 2,870 2,870 2,870 1,000
1994/05/30 2,900 2,900 2,890 2,900 14,000
1994/05/27 2,900 2,900 2,900 2,900 4,000
1994/05/26 2,900 2,900 2,900 2,900 6,000
1994/05/25 2,850 2,860 2,850 2,860 2,000
1994/05/24 2,830 2,830 2,820 2,820 2,000
1994/05/23 2,810 2,830 2,800 2,800 23,000
1994/05/20 2,820 2,820 2,800 2,800 10,000
1994/05/19 2,910 2,910 2,910 2,910 9,000
1994/05/18 2,910 2,910 2,910 2,910 7,000
1994/05/17 2,910 2,910 2,910 2,910 12,000
1994/05/16 2,910 2,910 2,910 2,910 5,000
1994/05/13 2,930 2,930 2,910 2,910 6,000
1994/05/12 2,910 2,910 2,910 2,910 1,000
1994/05/11 2,910 2,910 2,910 2,910 5,000
1994/05/10 2,970 2,970 2,960 2,960 8,000
1994/05/09 2,960 2,960 2,960 2,960 5,000
1994/05/06 3,000 3,010 2,980 3,010 8,000
1994/05/02 3,010 3,010 3,010 3,010 18,000
1994/04/28 3,010 3,010 2,980 3,010 20,000
1994/04/27 2,970 3,020 2,940 2,980 11,000
1994/04/26 2,930 2,930 2,820 2,930 22,000
1994/04/25 2,910 2,920 2,910 2,920 2,000
1994/04/22 2,920 2,920 2,910 2,910 2,000
1994/04/21 2,910 2,910 2,910 2,910 1,000
1994/04/20 2,930 2,970 2,930 2,940 7,000
1994/04/19 2,920 2,920 2,920 2,920 1,000
1994/04/18 2,900 2,950 2,900 2,930 14,000
1994/04/15 2,870 2,890 2,870 2,880 14,000
1994/04/14 2,870 2,870 2,870 2,870 35,000
1994/04/13 2,950 2,950 2,880 2,880 2,000
1994/04/12 2,950 2,950 2,900 2,930 13,000
1994/04/11 2,930 2,930 2,930 2,930 3,000
1994/04/08 2,940 2,970 2,930 2,930 19,000
1994/04/07 2,990 2,990 2,970 2,970 4,000
1994/04/06 2,960 3,000 2,960 2,990 12,000
1994/04/05 3,000 3,010 3,000 3,000 8,000
1994/04/04 3,010 3,010 2,990 3,000 11,000
1994/04/01 3,010 3,010 3,010 3,010 2,000
1994/03/31 2,990 3,020 2,990 3,020 13,000
1994/03/30 2,970 2,970 2,970 2,970 2,000
1994/03/29 3,010 3,010 2,930 2,930 23,000
1994/03/28 3,000 3,020 3,000 3,020 19,000
1994/03/25 2,990 3,020 2,990 3,010 67,000
1994/03/24 2,930 2,990 2,930 2,950 21,000
1994/03/23 2,860 2,920 2,850 2,890 26,000
1994/03/22 2,860 2,880 2,860 2,870 16,000
1994/03/18 2,900 2,900 2,880 2,900 24,000
1994/03/17 2,990 2,990 2,920 2,940 29,000
1994/03/16 2,960 2,960 2,960 2,960 5,000
1994/03/15 3,050 3,050 3,000 3,020 23,000
1994/03/14 3,040 3,050 3,030 3,050 13,000
1994/03/11 3,050 3,050 3,020 3,020 11,000
1994/03/10 3,060 3,060 3,060 3,060 3,000
1994/03/09 3,050 3,050 3,050 3,050 1,000
1994/03/08 3,050 3,050 3,050 3,050 10,000
1994/03/07 3,100 3,100 3,100 3,100 2,000
1994/03/04 3,100 3,100 3,100 3,100 10,000
1994/03/03 3,100 3,100 3,100 3,100 27,000
1994/03/02 3,100 3,150 3,100 3,150 26,000
1994/03/01 3,200 3,200 3,100 3,100 20,000
1994/02/28 3,200 3,240 3,190 3,230 27,000
1994/02/25 3,250 3,250 3,190 3,200 21,000
1994/02/24 3,200 3,250 3,100 3,180 82,000
1994/02/23 3,160 3,160 3,070 3,100 24,000
1994/02/22 3,310 3,320 3,310 3,310 6,000
1994/02/21 3,300 3,300 3,300 3,300 5,000
1994/02/18 3,400 3,400 3,370 3,400 10,000
1994/02/17 3,440 3,440 3,420 3,440 16,000
1994/02/16 3,440 3,440 3,390 3,440 6,000
1994/02/15 3,400 3,400 3,340 3,390 28,000
1994/02/14 3,400 3,420 3,390 3,400 31,000
1994/02/10 3,410 3,420 3,380 3,420 38,000
1994/02/09 3,430 3,430 3,360 3,400 74,000
1994/02/08 3,440 3,440 3,300 3,400 83,000
1994/02/07 3,420 3,430 3,400 3,430 35,000
1994/02/04 3,420 3,440 3,350 3,440 11,000
1994/02/03 3,400 3,400 3,400 3,400 3,000
1994/02/01 3,440 3,450 3,440 3,450 4,000
1994/01/31 3,460 3,500 3,450 3,500 329,000
1994/01/28 3,410 3,420 3,410 3,410 257,000
1994/01/27 3,380 3,410 3,380 3,400 26,000
1994/01/26 3,410 3,420 3,390 3,420 20,000
1994/01/25 3,400 3,450 3,370 3,450 19,000
1994/01/24 3,400 3,400 3,300 3,400 85,000
1994/01/21 3,340 3,400 3,330 3,400 54,000
1994/01/20 3,380 3,380 3,250 3,290 52,000
1994/01/19 3,300 3,350 3,250 3,350 43,000
1994/01/18 3,300 3,300 3,260 3,300 36,000
1994/01/17 3,260 3,300 3,260 3,300 18,000
1994/01/14 3,200 3,250 3,180 3,220 55,000
1994/01/13 3,050 3,150 3,050 3,100 68,000
1994/01/12 3,030 3,070 3,030 3,050 6,000
1994/01/11 3,030 3,030 3,030 3,030 11,000
1994/01/10 2,940 3,000 2,940 3,000 16,000
1994/01/07 2,870 2,920 2,870 2,920 4,000
1994/01/06 2,800 2,830 2,800 2,830 22,000
1994/01/05 2,760 2,780 2,760 2,780 15,000
1994/01/04 2,760 2,760 2,760 2,760 1,000

このページの先頭へ