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
1996/12/30 2,190 2,250 2,190 2,250 18,300
1996/12/27 2,150 2,150 2,140 2,140 8,500
1996/12/26 2,130 2,130 2,060 2,060 4,800
1996/12/25 2,210 2,210 2,130 2,150 11,200
1996/12/24 2,120 2,120 2,050 2,050 4,800
1996/12/20 2,110 2,300 2,100 2,270 37,400
1996/12/19 2,100 2,100 2,050 2,060 20,700
1996/12/18 2,140 2,140 2,060 2,100 8,100
1996/12/17 2,120 2,130 2,110 2,130 27,500
1996/12/16 2,080 2,100 2,080 2,100 6,800
1996/12/13 1,960 2,040 1,960 2,040 20,200
1996/12/12 2,110 2,110 2,080 2,110 5,500
1996/12/11 2,150 2,150 2,110 2,120 31,300
1996/12/10 2,090 2,100 2,070 2,070 59,300
1996/12/09 2,090 2,100 2,090 2,090 29,700
1996/12/06 2,150 2,150 2,090 2,090 17,600
1996/12/05 2,110 2,140 2,100 2,130 15,400
1996/12/04 2,160 2,160 2,120 2,150 20,400
1996/12/03 2,160 2,170 2,160 2,160 7,200
1996/12/02 2,180 2,200 2,150 2,160 13,200
1996/11/29 2,200 2,220 2,180 2,180 5,700
1996/11/28 2,180 2,200 2,180 2,200 2,500
1996/11/27 2,280 2,280 2,230 2,230 48,200
1996/11/26 2,290 2,290 2,280 2,280 11,000
1996/11/25 2,300 2,310 2,300 2,300 3,900
1996/11/22 2,270 2,300 2,260 2,300 12,800
1996/11/21 2,280 2,290 2,250 2,290 20,200
1996/11/20 2,280 2,300 2,280 2,290 3,300
1996/11/19 2,290 2,300 2,280 2,300 6,800
1996/11/18 2,280 2,280 2,280 2,280 1,900
1996/11/15 2,300 2,300 2,280 2,300 8,300
1996/11/14 2,290 2,290 2,290 2,290 2,900
1996/11/13 2,310 2,320 2,270 2,300 16,700
1996/11/12 2,340 2,350 2,310 2,350 4,100
1996/11/11 2,350 2,360 2,340 2,350 22,400
1996/11/08 2,340 2,350 2,330 2,340 43,400
1996/11/07 2,360 2,360 2,290 2,330 74,300
1996/11/06 2,300 2,360 2,300 2,330 8,200
1996/11/05 2,300 2,300 2,280 2,290 9,800
1996/11/01 2,270 2,300 2,270 2,300 12,500
1996/10/31 2,290 2,300 2,290 2,300 6,600
1996/10/30 2,330 2,330 2,250 2,260 13,900
1996/10/29 2,360 2,370 2,340 2,370 6,700
1996/10/28 2,370 2,380 2,350 2,380 24,000
1996/10/25 2,350 2,360 2,240 2,360 19,600
1996/10/24 2,230 2,310 2,230 2,310 35,100
1996/10/23 2,310 2,310 2,240 2,300 28,400
1996/10/22 2,320 2,350 2,300 2,350 11,400
1996/10/21 2,320 2,340 2,300 2,340 19,400
1996/10/18 2,330 2,360 2,330 2,340 7,800
1996/10/17 2,320 2,330 2,300 2,330 14,700
1996/10/16 2,270 2,330 2,270 2,290 16,200
1996/10/15 2,230 2,250 2,230 2,250 10,200
1996/10/14 2,250 2,260 2,250 2,250 3,100
1996/10/11 2,240 2,260 2,240 2,260 6,700
1996/10/09 2,200 2,280 2,200 2,250 5,100
1996/10/08 2,170 2,220 2,170 2,220 2,900
1996/10/07 2,150 2,220 2,150 2,220 14,400
1996/10/04 2,290 2,290 2,190 2,230 5,900
1996/10/03 2,300 2,310 2,300 2,300 21,700
1996/10/02 2,220 2,300 2,220 2,300 15,900
1996/10/01 2,310 2,310 2,300 2,300 3,800
1996/09/30 2,380 2,380 2,300 2,370 14,600
1996/09/27 2,300 2,380 2,300 2,380 4,000
1996/09/26 2,300 2,390 2,300 2,380 4,500
1996/09/25 2,270 2,340 2,260 2,300 8,600
1996/09/24 2,230 2,240 2,200 2,240 3,900
1996/09/20 2,290 2,360 2,280 2,350 6,100
1996/09/19 2,340 2,370 2,330 2,370 2,700
1996/09/18 2,360 2,370 2,330 2,370 19,000
1996/09/17 2,370 2,370 2,300 2,320 8,300
1996/09/13 2,380 2,390 2,320 2,370 20,000
1996/09/12 2,280 2,390 2,280 2,380 60,600
1996/09/11 2,250 2,330 2,250 2,310 41,300
1996/09/10 2,200 2,290 2,200 2,290 35,000
1996/09/09 2,200 2,250 2,200 2,200 10,100
1996/09/06 2,140 2,240 2,140 2,200 5,600
1996/09/05 2,150 2,240 2,150 2,220 8,200
1996/09/04 2,120 2,130 2,120 2,120 13,300
1996/09/03 2,140 2,140 2,100 2,130 5,800
1996/09/02 2,150 2,150 2,090 2,100 10,400
1996/08/30 2,200 2,200 2,160 2,190 22,000
1996/08/29 2,260 2,260 2,210 2,210 7,200
1996/08/28 2,270 2,300 2,240 2,240 15,400
1996/08/27 2,370 2,370 2,270 2,270 11,500
1996/08/26 2,330 2,330 2,260 2,270 18,300
1996/08/23 2,310 2,370 2,270 2,370 16,400
1996/08/22 2,350 2,350 2,260 2,270 32,300
1996/08/21 2,360 2,400 2,310 2,350 8,500
1996/08/20 2,400 2,400 2,340 2,400 6,200
1996/08/19 2,400 2,410 2,260 2,340 6,300
1996/08/16 2,410 2,410 2,390 2,390 2,900
1996/08/15 2,370 2,410 2,370 2,380 900
1996/08/14 2,410 2,410 2,370 2,370 16,000
1996/08/13 2,350 2,410 2,350 2,410 7,800
1996/08/12 2,330 2,350 2,310 2,330 7,200
1996/08/09 2,380 2,380 2,290 2,350 28,600
1996/08/08 2,390 2,430 2,310 2,350 14,900
1996/08/07 2,440 2,440 2,350 2,390 6,600
1996/08/06 2,460 2,460 2,450 2,450 2,100
1996/08/05 2,450 2,500 2,360 2,500 10,600
1996/08/02 2,480 2,480 2,450 2,450 39,700
1996/08/01 2,480 2,490 2,470 2,480 22,300
1996/07/31 2,480 2,490 2,480 2,480 14,600
1996/07/30 2,480 2,480 2,480 2,480 14,800
1996/07/29 2,500 2,530 2,480 2,500 19,400
1996/07/26 2,500 2,530 2,470 2,500 18,500
1996/07/25 2,540 2,540 2,470 2,470 11,200
1996/07/24 2,550 2,550 2,460 2,500 7,000
1996/07/23 2,510 2,550 2,510 2,550 11,200
1996/07/22 2,590 2,590 2,510 2,510 19,500
1996/07/19 2,570 2,600 2,570 2,570 6,800
1996/07/18 2,560 2,600 2,550 2,600 32,500
1996/07/17 2,550 2,560 2,540 2,540 31,100
1996/07/16 2,500 2,560 2,450 2,550 33,500
1996/07/15 2,570 2,580 2,520 2,540 6,700
1996/07/12 2,520 2,560 2,500 2,560 15,900
1996/07/11 2,520 2,550 2,500 2,530 13,400
1996/07/10 2,500 2,560 2,500 2,510 9,400
1996/07/09 2,500 2,510 2,490 2,500 8,600
1996/07/08 2,510 2,560 2,500 2,560 18,900
1996/07/05 2,510 2,540 2,510 2,540 11,300
1996/07/04 2,510 2,520 2,500 2,510 5,700
1996/07/03 2,550 2,560 2,530 2,550 12,100
1996/07/02 2,580 2,590 2,570 2,580 15,000
1996/07/01 2,600 2,620 2,590 2,590 43,200
1996/06/28 2,560 2,600 2,560 2,580 35,300
1996/06/27 2,570 2,570 2,560 2,560 15,700
1996/06/26 2,520 2,570 2,520 2,560 42,500
1996/06/25 2,570 2,570 2,500 2,560 15,500
1996/06/24 2,540 2,570 2,520 2,560 22,500
1996/06/21 2,540 2,560 2,500 2,540 33,100
1996/06/20 2,550 2,550 2,520 2,520 15,800
1996/06/19 2,560 2,570 2,550 2,560 39,700
1996/06/18 2,580 2,600 2,560 2,570 58,900
1996/06/17 2,580 2,590 2,510 2,550 64,100
1996/06/14 2,500 2,530 2,490 2,500 63,900
1996/06/13 2,540 2,540 2,480 2,480 22,100
1996/06/12 2,500 2,550 2,500 2,550 45,500
1996/06/11 2,440 2,500 2,440 2,500 22,800
1996/06/10 2,450 2,460 2,440 2,440 23,100
1996/06/07 2,510 2,510 2,470 2,480 13,200
1996/06/06 2,500 2,520 2,490 2,510 78,700
1996/06/05 2,420 2,540 2,410 2,480 147,800
1996/06/04 2,330 2,400 2,330 2,390 23,000
1996/06/03 2,450 2,450 2,270 2,300 51,800
1996/05/31 2,500 2,500 2,410 2,450 27,200
1996/05/30 2,510 2,520 2,490 2,520 26,100
1996/05/29 2,580 2,580 2,480 2,510 21,600
1996/05/28 2,580 2,600 2,510 2,540 65,900
1996/05/27 2,610 2,610 2,500 2,580 65,200
1996/05/24 2,550 2,580 2,510 2,530 72,900
1996/05/23 2,610 2,610 2,500 2,550 41,600
1996/05/22 2,570 2,640 2,570 2,570 17,300
1996/05/21 2,640 2,660 2,560 2,570 35,500
1996/05/20 2,700 2,700 2,600 2,600 10,300
1996/05/17 2,690 2,700 2,660 2,680 60,400
1996/05/16 2,670 2,710 2,670 2,690 312,500
1996/05/15 2,540 2,690 2,540 2,680 267,700
1996/05/14 2,490 2,570 2,470 2,540 71,900
1996/05/13 2,600 2,600 2,480 2,490 42,600
1996/05/10 2,670 2,670 2,610 2,610 16,500
1996/05/09 2,670 2,710 2,660 2,670 55,500
1996/05/08 2,700 2,700 2,650 2,680 44,500
1996/05/07 2,630 2,720 2,620 2,700 42,800
1996/05/02 2,700 2,710 2,650 2,710 67,300
1996/05/01 2,770 2,770 2,660 2,680 100,400
1996/04/30 2,620 2,730 2,620 2,730 101,400
1996/04/26 2,680 2,690 2,630 2,650 138,300
1996/04/25 2,580 2,670 2,580 2,640 258,700
1996/04/24 2,610 2,660 2,540 2,540 221,600
1996/04/23 2,580 2,650 2,550 2,570 210,500
1996/04/22 2,490 2,560 2,470 2,560 74,400
1996/04/19 2,500 2,510 2,430 2,470 43,500
1996/04/18 2,430 2,520 2,390 2,500 39,100
1996/04/17 2,450 2,470 2,390 2,410 31,400
1996/04/16 2,460 2,460 2,390 2,390 58,100
1996/04/15 2,450 2,490 2,450 2,460 27,100
1996/04/12 2,490 2,490 2,420 2,450 20,800
1996/04/11 2,500 2,500 2,420 2,450 32,700
1996/04/10 2,490 2,500 2,460 2,500 41,800
1996/04/09 2,450 2,500 2,400 2,500 59,600
1996/04/08 2,500 2,510 2,450 2,450 69,400
1996/04/05 2,410 2,480 2,400 2,480 62,200
1996/04/04 2,420 2,430 2,400 2,420 48,400
1996/04/03 2,490 2,500 2,440 2,450 32,100
1996/04/02 2,530 2,530 2,470 2,530 47,000
1996/04/01 2,580 2,580 2,510 2,560 152,600
1996/03/29 2,400 2,540 2,400 2,540 233,600
1996/03/28 2,380 2,420 2,350 2,380 28,000
1996/03/27 2,250 2,410 2,250 2,350 68,400
1996/03/26 2,210 2,300 2,210 2,220 38,900
1996/03/25 2,270 2,290 2,210 2,250 17,200
1996/03/22 2,260 2,290 2,210 2,270 19,800
1996/03/21 2,300 2,300 2,250 2,290 9,700
1996/03/19 2,280 2,310 2,260 2,300 27,400
1996/03/18 2,420 2,430 2,300 2,350 28,100
1996/03/15 2,380 2,450 2,310 2,380 88,100
1996/03/14 2,350 2,400 2,310 2,380 55,000
1996/03/13 2,400 2,470 2,300 2,300 158,400
1996/03/12 2,220 2,410 2,210 2,400 163,800
1996/03/11 2,190 2,190 2,100 2,180 46,500
1996/03/08 2,180 2,280 2,180 2,210 53,000
1996/03/07 2,190 2,240 2,180 2,200 52,200
1996/03/06 2,230 2,230 2,150 2,230 54,000
1996/03/05 2,300 2,300 2,250 2,250 29,500
1996/03/04 2,350 2,350 2,260 2,300 78,900
1996/03/01 2,330 2,350 2,300 2,350 92,600
1996/02/29 2,280 2,400 2,270 2,320 131,500
1996/02/28 2,320 2,400 2,300 2,300 101,200
1996/02/27 2,450 2,450 2,310 2,350 191,600
1996/02/26 2,400 2,430 2,340 2,430 203,300
1996/02/23 2,190 2,390 2,190 2,360 530,800
1996/02/22 2,230 2,250 2,140 2,190 420,300
1996/02/21 2,000 2,330 1,980 2,250 441,300
1996/02/20 1,910 2,050 1,900 2,010 121,500
1996/02/19 1,900 1,920 1,890 1,910 52,400
1996/02/16 1,900 1,900 1,860 1,880 73,900
1996/02/15 1,880 1,900 1,880 1,900 36,300
1996/02/14 1,880 1,920 1,870 1,870 47,900
1996/02/13 1,850 1,900 1,850 1,850 44,500
1996/02/09 1,900 1,900 1,860 1,870 20,000
1996/02/08 1,900 1,920 1,880 1,880 24,900
1996/02/07 1,930 1,930 1,890 1,910 32,200
1996/02/06 1,880 1,940 1,860 1,930 33,900
1996/02/05 1,900 1,920 1,880 1,880 10,000
1996/02/02 1,900 1,900 1,890 1,900 15,300
1996/02/01 1,880 1,900 1,880 1,890 18,800
1996/01/31 1,900 1,900 1,880 1,890 21,300
1996/01/30 1,880 1,930 1,880 1,880 48,900
1996/01/29 1,860 1,880 1,860 1,880 7,600
1996/01/26 1,870 1,880 1,870 1,880 11,800
1996/01/25 1,900 1,900 1,850 1,880 17,600
1996/01/24 1,850 1,880 1,850 1,880 58,200
1996/01/23 1,850 1,890 1,850 1,860 18,900
1996/01/22 1,860 1,860 1,850 1,850 33,500
1996/01/19 1,850 1,870 1,800 1,870 135,400
1996/01/18 1,840 1,880 1,830 1,840 39,200
1996/01/17 1,860 1,890 1,850 1,870 36,800
1996/01/16 1,880 1,880 1,850 1,850 30,100
1996/01/12 1,890 1,890 1,860 1,880 42,500
1996/01/11 1,940 1,940 1,830 1,870 70,600
1996/01/10 1,880 1,950 1,850 1,950 133,500
1996/01/09 1,910 1,920 1,830 1,880 96,200
1996/01/08 1,770 1,880 1,750 1,880 250,200
1996/01/05 1,660 1,710 1,660 1,680 216,800
1996/01/04 1,650 1,670 1,630 1,630 62,100

このページの先頭へ