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
1997/12/30 2,200 2,250 2,200 2,200 5,800
1997/12/29 2,100 2,110 2,020 2,100 7,200
1997/12/26 2,060 2,100 2,060 2,100 2,100
1997/12/25 1,860 2,100 1,850 1,900 20,900
1997/12/24 1,820 1,820 1,800 1,800 23,300
1997/12/22 2,150 2,150 2,050 2,050 7,500
1997/12/19 2,150 2,150 2,130 2,150 9,500
1997/12/18 2,190 2,220 2,160 2,220 7,100
1997/12/17 2,170 2,270 2,150 2,230 7,500
1997/12/16 2,220 2,250 2,200 2,210 5,400
1997/12/15 2,200 2,220 2,200 2,220 1,300
1997/12/12 2,210 2,220 2,210 2,220 17,800
1997/12/11 2,440 2,440 2,220 2,220 6,900
1997/12/10 2,380 2,380 2,380 2,380 100
1997/12/09 2,400 2,420 2,400 2,400 2,600
1997/12/08 2,400 2,410 2,380 2,410 11,400
1997/12/05 2,290 2,380 2,290 2,380 1,000
1997/12/04 2,250 2,250 2,200 2,200 1,600
1997/12/03 2,360 2,360 2,360 2,360 300
1997/12/02 2,360 2,400 2,360 2,360 1,800
1997/12/01 2,400 2,440 2,330 2,440 7,500
1997/11/28 2,340 2,360 2,320 2,360 7,900
1997/11/27 2,210 2,340 2,210 2,340 1,900
1997/11/26 2,180 2,200 2,150 2,150 9,300
1997/11/25 2,480 2,480 2,340 2,340 2,800
1997/11/21 2,350 2,500 2,250 2,490 5,000
1997/11/20 2,300 2,350 2,300 2,350 1,700
1997/11/19 2,370 2,380 2,360 2,360 2,800
1997/11/18 2,470 2,490 2,450 2,450 9,400
1997/11/17 2,150 2,500 2,150 2,500 14,000
1997/11/14 2,260 2,260 2,200 2,210 5,300
1997/11/13 2,280 2,300 2,200 2,300 9,900
1997/11/12 2,400 2,500 2,400 2,400 17,800
1997/11/11 2,160 2,350 2,160 2,320 900
1997/11/10 2,110 2,150 2,110 2,150 2,600
1997/11/07 2,360 2,360 2,150 2,150 4,900
1997/11/06 2,550 2,550 2,360 2,360 6,200
1997/11/05 2,550 2,550 2,540 2,550 1,700
1997/11/04 2,600 2,600 2,500 2,550 17,700
1997/10/31 2,510 2,600 2,360 2,600 5,900
1997/10/30 2,540 2,550 2,510 2,510 7,400
1997/10/29 2,540 2,540 2,480 2,530 16,600
1997/10/27 2,510 2,540 2,510 2,540 12,300
1997/10/24 2,500 2,500 2,450 2,500 6,300
1997/10/23 2,340 2,420 2,340 2,420 28,600
1997/10/22 2,280 2,400 2,280 2,390 88,300
1997/10/21 2,200 2,250 2,180 2,250 80,100
1997/10/20 2,190 2,190 2,180 2,190 2,000
1997/10/17 2,200 2,250 2,170 2,220 17,100
1997/10/16 2,110 2,200 2,110 2,200 5,400
1997/10/15 2,100 2,150 2,100 2,110 4,400
1997/10/14 2,180 2,180 2,050 2,100 3,800
1997/10/13 2,200 2,200 2,190 2,190 5,700
1997/10/09 2,200 2,200 2,180 2,200 7,700
1997/10/08 2,190 2,190 2,180 2,190 11,400
1997/10/07 2,230 2,240 2,180 2,180 33,800
1997/10/06 2,210 2,210 2,170 2,210 2,100
1997/10/03 2,110 2,130 2,110 2,130 1,600
1997/10/02 2,230 2,230 2,100 2,100 3,200
1997/10/01 2,210 2,240 2,210 2,210 18,500
1997/09/30 2,210 2,230 2,200 2,200 22,600
1997/09/29 2,210 2,220 2,210 2,220 3,500
1997/09/26 2,260 2,270 2,210 2,210 5,000
1997/09/25 2,410 2,410 2,300 2,300 25,300
1997/09/24 2,430 2,430 2,390 2,400 12,800
1997/09/22 2,450 2,450 2,440 2,440 21,000
1997/09/19 2,450 2,450 2,400 2,420 6,000
1997/09/18 2,410 2,450 2,410 2,450 1,900
1997/09/17 2,440 2,480 2,400 2,400 17,500
1997/09/16 2,410 2,440 2,410 2,440 4,100
1997/09/12 2,410 2,410 2,400 2,400 16,500
1997/09/11 2,460 2,500 2,400 2,410 11,900
1997/09/10 2,450 2,500 2,450 2,500 2,800
1997/09/09 2,480 2,500 2,450 2,450 10,200
1997/09/08 2,560 2,580 2,480 2,480 7,400
1997/09/05 2,610 2,610 2,600 2,600 1,800
1997/09/04 2,700 2,700 2,650 2,650 2,800
1997/09/03 2,700 2,700 2,650 2,700 3,200
1997/09/02 2,560 2,650 2,550 2,650 9,600
1997/09/01 2,620 2,620 2,570 2,570 600
1997/08/29 2,630 2,630 2,580 2,580 11,400
1997/08/28 2,580 2,600 2,580 2,590 3,800
1997/08/27 2,640 2,640 2,580 2,580 6,000
1997/08/26 2,680 2,690 2,650 2,650 3,100
1997/08/25 2,700 2,700 2,680 2,680 2,400
1997/08/22 2,670 2,670 2,600 2,600 4,600
1997/08/21 2,680 2,700 2,670 2,670 4,300
1997/08/20 2,700 2,700 2,650 2,700 26,900
1997/08/19 2,690 2,700 2,690 2,700 9,900
1997/08/18 2,610 2,720 2,600 2,690 16,300
1997/08/15 2,620 2,650 2,620 2,650 3,100
1997/08/14 2,610 2,660 2,610 2,660 11,300
1997/08/13 2,600 2,620 2,600 2,610 1,800
1997/08/12 2,630 2,640 2,620 2,640 25,400
1997/08/11 2,650 2,650 2,620 2,620 60,500
1997/08/08 2,700 2,710 2,640 2,700 5,500
1997/08/07 2,640 2,650 2,630 2,630 4,600
1997/08/06 2,630 2,630 2,630 2,630 4,000
1997/08/05 2,630 2,710 2,630 2,710 1,800
1997/08/04 2,630 2,630 2,620 2,630 7,300
1997/08/01 2,630 2,630 2,610 2,610 10,600
1997/07/31 2,680 2,680 2,620 2,630 9,300
1997/07/30 2,760 2,760 2,680 2,680 20,300
1997/07/29 2,770 2,770 2,750 2,760 7,300
1997/07/28 2,800 2,800 2,750 2,770 7,200
1997/07/25 2,810 2,810 2,790 2,790 10,600
1997/07/24 2,830 2,850 2,810 2,810 8,900
1997/07/23 2,750 2,850 2,750 2,810 9,200
1997/07/22 2,760 2,760 2,750 2,750 6,500
1997/07/18 2,790 2,790 2,750 2,750 3,600
1997/07/17 2,770 2,780 2,760 2,770 6,700
1997/07/16 2,710 2,760 2,680 2,760 5,800
1997/07/15 2,670 2,750 2,660 2,680 102,400
1997/07/14 2,730 2,730 2,670 2,690 3,400
1997/07/11 2,700 2,700 2,670 2,700 7,800
1997/07/10 2,580 2,650 2,580 2,640 7,000
1997/07/09 2,600 2,600 2,580 2,580 15,600
1997/07/08 2,660 2,660 2,600 2,600 11,400
1997/07/07 2,660 2,670 2,650 2,660 11,800
1997/07/04 2,680 2,700 2,660 2,700 11,000
1997/07/03 2,780 2,780 2,690 2,700 36,000
1997/07/02 2,760 2,800 2,710 2,800 12,300
1997/07/01 2,720 2,740 2,680 2,730 16,300
1997/06/30 2,700 2,700 2,650 2,690 12,000
1997/06/27 2,660 2,660 2,650 2,660 11,300
1997/06/26 2,790 2,790 2,660 2,660 5,800
1997/06/25 2,800 2,800 2,750 2,790 15,000
1997/06/24 2,810 2,850 2,740 2,750 11,400
1997/06/23 2,880 2,880 2,850 2,850 7,500
1997/06/20 2,850 2,850 2,800 2,800 5,200
1997/06/19 2,870 2,870 2,800 2,850 8,000
1997/06/18 2,870 2,870 2,850 2,850 4,400
1997/06/17 2,900 2,900 2,830 2,840 8,100
1997/06/16 2,860 2,900 2,860 2,890 5,100
1997/06/13 2,910 2,910 2,890 2,900 18,900
1997/06/12 2,890 2,910 2,890 2,910 12,400
1997/06/11 2,880 2,890 2,850 2,850 44,400
1997/06/10 2,880 2,890 2,870 2,870 9,200
1997/06/09 2,880 2,880 2,870 2,880 9,000
1997/06/06 2,880 2,880 2,870 2,880 9,700
1997/06/05 2,880 2,880 2,870 2,880 12,900
1997/06/04 2,830 2,880 2,830 2,870 5,300
1997/06/03 2,900 2,900 2,800 2,800 6,100
1997/06/02 2,870 2,900 2,870 2,900 27,500
1997/05/30 2,920 2,920 2,870 2,900 5,600
1997/05/29 2,920 2,930 2,910 2,910 10,700
1997/05/28 2,840 2,910 2,840 2,910 7,900
1997/05/27 2,910 2,910 2,800 2,830 8,900
1997/05/26 2,970 2,970 2,930 2,930 11,200
1997/05/23 2,960 3,000 2,940 3,000 46,900
1997/05/22 2,900 2,970 2,900 2,960 52,900
1997/05/21 2,850 2,970 2,850 2,900 76,500
1997/05/20 2,830 2,840 2,830 2,830 15,900
1997/05/19 2,830 2,850 2,800 2,830 10,100
1997/05/16 2,800 2,840 2,800 2,840 20,000
1997/05/15 2,810 2,860 2,800 2,830 42,000
1997/05/14 2,810 2,870 2,790 2,800 54,900
1997/05/13 2,750 2,840 2,730 2,790 80,900
1997/05/12 2,660 2,750 2,660 2,750 48,500
1997/05/09 2,650 2,680 2,610 2,610 20,300
1997/05/08 2,670 2,690 2,600 2,600 19,600
1997/05/07 2,660 2,690 2,650 2,650 23,400
1997/05/06 2,670 2,700 2,630 2,700 46,600
1997/05/02 2,670 2,670 2,590 2,600 17,200
1997/05/01 2,600 2,680 2,600 2,680 32,600
1997/04/30 2,540 2,580 2,540 2,560 12,400
1997/04/28 2,600 2,600 2,500 2,540 8,400
1997/04/25 2,640 2,640 2,560 2,600 21,600
1997/04/24 2,650 2,650 2,610 2,650 58,400
1997/04/23 2,440 2,660 2,440 2,650 165,100
1997/04/22 2,330 2,460 2,320 2,460 85,100
1997/04/21 2,310 2,320 2,280 2,320 42,800
1997/04/18 2,300 2,300 2,280 2,300 32,000
1997/04/17 2,260 2,300 2,260 2,290 30,400
1997/04/16 2,230 2,300 2,230 2,270 2,700
1997/04/15 2,290 2,290 2,230 2,230 15,800
1997/04/14 2,250 2,300 2,150 2,150 4,100
1997/04/11 2,200 2,250 2,150 2,250 26,700
1997/04/10 2,180 2,250 2,130 2,130 22,900
1997/04/09 2,250 2,250 2,120 2,120 6,400
1997/04/08 2,280 2,300 2,240 2,250 7,100
1997/04/07 2,250 2,300 2,250 2,280 6,300
1997/04/04 2,210 2,240 2,200 2,240 1,000
1997/04/03 2,170 2,250 2,160 2,250 6,000
1997/04/02 2,120 2,190 2,120 2,180 5,300
1997/04/01 2,090 2,130 2,090 2,100 6,000
1997/03/31 2,320 2,330 2,290 2,330 18,400
1997/03/28 2,250 2,300 2,200 2,250 700
1997/03/27 2,300 2,320 2,200 2,210 37,500
1997/03/26 2,250 2,320 2,250 2,300 10,500
1997/03/25 2,260 2,280 2,240 2,260 22,100
1997/03/24 2,230 2,240 2,200 2,240 4,700
1997/03/21 2,220 2,250 2,220 2,240 13,200
1997/03/19 2,200 2,240 2,190 2,240 263,200
1997/03/18 2,250 2,250 2,220 2,250 262,000
1997/03/17 2,200 2,250 2,200 2,240 12,500
1997/03/14 2,200 2,220 2,200 2,220 19,300
1997/03/13 2,200 2,200 2,190 2,200 4,500
1997/03/12 2,200 2,200 2,190 2,200 3,000
1997/03/11 2,200 2,220 2,200 2,200 7,300
1997/03/10 2,190 2,200 2,190 2,200 3,200
1997/03/07 2,190 2,200 2,180 2,200 11,500
1997/03/06 2,170 2,200 2,170 2,180 18,700
1997/03/05 2,170 2,190 2,160 2,160 9,100
1997/03/04 2,190 2,190 2,170 2,170 4,400
1997/03/03 2,170 2,180 2,170 2,170 2,100
1997/02/28 2,160 2,190 2,160 2,170 4,100
1997/02/27 2,170 2,190 2,150 2,190 14,500
1997/02/26 2,150 2,160 2,150 2,160 1,100
1997/02/25 2,200 2,200 2,160 2,180 7,600
1997/02/24 2,200 2,200 2,160 2,200 2,100
1997/02/21 2,100 2,180 2,100 2,160 6,100
1997/02/20 2,110 2,130 2,110 2,130 13,400
1997/02/19 2,180 2,200 2,070 2,100 1,800
1997/02/18 2,190 2,200 2,190 2,190 11,800
1997/02/17 2,160 2,190 2,150 2,170 5,600
1997/02/14 2,150 2,160 2,140 2,140 12,900
1997/02/13 2,140 2,150 2,140 2,150 4,800
1997/02/12 2,040 2,110 2,040 2,100 6,700
1997/02/10 2,020 2,120 2,020 2,040 28,200
1997/02/07 2,050 2,060 2,020 2,020 67,000
1997/02/06 2,070 2,070 2,060 2,070 42,100
1997/02/05 2,110 2,110 2,060 2,060 29,200
1997/02/04 2,150 2,160 2,130 2,130 38,000
1997/02/03 2,170 2,170 2,140 2,140 1,700
1997/01/31 2,280 2,280 2,250 2,250 82,300
1997/01/30 2,250 2,270 2,210 2,260 21,900
1997/01/29 2,250 2,250 2,210 2,230 21,200
1997/01/28 2,150 2,250 2,150 2,250 26,000
1997/01/27 2,160 2,190 2,150 2,150 3,200
1997/01/24 2,080 2,190 2,070 2,190 23,500
1997/01/23 2,180 2,220 2,080 2,080 7,600
1997/01/22 2,170 2,230 2,170 2,200 27,000
1997/01/21 2,100 2,200 2,100 2,160 18,100
1997/01/20 2,220 2,220 2,090 2,100 4,700
1997/01/17 2,210 2,220 2,060 2,060 1,100
1997/01/16 2,180 2,230 2,180 2,220 12,800
1997/01/14 2,050 2,170 2,050 2,170 6,800
1997/01/13 2,050 2,220 2,050 2,180 11,700
1997/01/10 2,090 2,090 2,050 2,050 30,400
1997/01/09 2,100 2,100 2,070 2,070 2,100
1997/01/08 2,160 2,210 2,090 2,090 8,500
1997/01/07 2,170 2,180 2,160 2,160 2,400
1997/01/06 2,200 2,200 2,140 2,140 500

このページの先頭へ