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
1998/12/30 2,970 3,100 2,970 3,060 64,400
1998/12/29 2,950 3,020 2,910 3,020 31,800
1998/12/28 2,880 2,950 2,880 2,950 42,700
1998/12/25 2,800 2,870 2,800 2,850 34,100
1998/12/24 2,630 2,840 2,630 2,800 39,100
1998/12/22 2,630 2,650 2,610 2,630 5,200
1998/12/21 2,650 2,650 2,620 2,625 2,700
1998/12/18 2,650 2,650 2,625 2,650 10,100
1998/12/17 2,645 2,650 2,600 2,600 4,600
1998/12/16 2,670 2,670 2,600 2,620 10,600
1998/12/15 2,660 2,660 2,590 2,590 17,700
1998/12/14 2,680 2,695 2,665 2,670 12,400
1998/12/11 2,750 2,750 2,680 2,695 40,900
1998/12/10 2,690 2,700 2,630 2,675 22,400
1998/12/09 2,690 2,700 2,685 2,700 7,000
1998/12/08 2,680 2,705 2,660 2,705 9,100
1998/12/07 2,700 2,705 2,700 2,705 2,900
1998/12/04 2,700 2,710 2,700 2,705 2,500
1998/12/03 2,750 2,750 2,700 2,715 10,100
1998/12/02 2,700 2,730 2,670 2,730 14,000
1998/12/01 2,625 2,695 2,625 2,685 9,000
1998/11/30 2,725 2,725 2,570 2,570 4,400
1998/11/27 2,675 2,750 2,675 2,725 24,600
1998/11/26 2,620 2,700 2,620 2,620 38,600
1998/11/25 2,650 2,650 2,600 2,600 7,100
1998/11/24 2,635 2,645 2,635 2,640 14,200
1998/11/20 2,610 2,650 2,610 2,640 41,800
1998/11/19 2,650 2,650 2,610 2,640 2,300
1998/11/18 2,650 2,650 2,610 2,610 2,300
1998/11/17 2,610 2,650 2,610 2,650 15,700
1998/11/16 2,605 2,650 2,600 2,650 7,300
1998/11/13 2,605 2,645 2,600 2,645 2,900
1998/11/12 2,645 2,645 2,600 2,605 11,700
1998/11/11 2,620 2,640 2,610 2,640 3,000
1998/11/10 2,630 2,630 2,610 2,620 10,400
1998/11/09 2,610 2,615 2,600 2,600 58,400
1998/11/06 2,650 2,660 2,650 2,650 7,000
1998/11/05 2,650 2,660 2,620 2,650 53,100
1998/11/04 2,680 2,680 2,620 2,620 18,000
1998/11/02 2,600 2,680 2,600 2,680 52,600
1998/10/30 2,490 2,505 2,450 2,500 5,800
1998/10/29 2,485 2,520 2,410 2,490 5,500
1998/10/28 2,510 2,550 2,510 2,525 17,000
1998/10/27 2,495 2,510 2,495 2,500 9,100
1998/10/26 2,520 2,550 2,460 2,550 62,700
1998/10/23 2,400 2,430 2,360 2,400 22,800
1998/10/22 2,380 2,400 2,370 2,395 42,000
1998/10/21 2,320 2,390 2,320 2,355 28,400
1998/10/20 2,250 2,330 2,250 2,300 13,700
1998/10/19 2,160 2,250 2,160 2,250 4,900
1998/10/16 2,250 2,250 2,235 2,240 2,900
1998/10/15 2,190 2,210 2,100 2,210 4,200
1998/10/14 2,110 2,170 2,080 2,090 10,400
1998/10/13 2,170 2,180 2,110 2,110 8,600
1998/10/12 2,210 2,210 2,200 2,205 3,500
1998/10/09 2,200 2,200 2,180 2,180 2,400
1998/10/08 2,340 2,340 2,175 2,180 4,500
1998/10/07 2,280 2,350 2,280 2,340 8,000
1998/10/06 2,180 2,280 2,180 2,280 1,800
1998/10/05 2,175 2,175 2,175 2,175 300
1998/10/02 2,325 2,325 2,290 2,290 1,600
1998/10/01 2,340 2,340 2,130 2,175 5,000
1998/09/30 2,380 2,385 2,380 2,380 4,800
1998/09/29 2,350 2,360 2,350 2,360 3,100
1998/09/28 2,130 2,370 2,130 2,370 6,000
1998/09/25 2,350 2,350 2,100 2,130 4,500
1998/09/24 2,380 2,380 2,290 2,355 4,300
1998/09/22 2,295 2,295 2,210 2,245 51,700
1998/09/21 2,300 2,300 2,200 2,210 2,300
1998/09/18 2,280 2,320 2,280 2,290 10,500
1998/09/17 2,400 2,400 2,320 2,400 10,400
1998/09/16 2,255 2,350 2,255 2,300 23,900
1998/09/14 2,340 2,340 2,240 2,240 2,600
1998/09/11 2,150 2,150 2,100 2,135 18,100
1998/09/10 2,205 2,290 2,150 2,150 12,200
1998/09/09 2,350 2,350 2,100 2,200 18,900
1998/09/08 2,385 2,390 2,350 2,350 4,800
1998/09/07 2,265 2,440 2,265 2,400 14,300
1998/09/04 2,195 2,285 2,195 2,285 2,000
1998/09/03 2,345 2,400 2,345 2,355 6,100
1998/09/02 2,335 2,380 2,335 2,355 6,200
1998/09/01 2,190 2,335 2,190 2,335 7,100
1998/08/31 2,290 2,290 2,190 2,210 3,200
1998/08/28 2,190 2,205 2,190 2,190 1,700
1998/08/27 2,250 2,250 2,190 2,205 7,800
1998/08/26 2,360 2,360 2,255 2,255 4,800
1998/08/25 2,370 2,370 2,370 2,370 2,300
1998/08/24 2,300 2,300 2,250 2,250 6,200
1998/08/21 2,300 2,325 2,300 2,325 500
1998/08/20 2,270 2,470 2,270 2,280 4,100
1998/08/19 2,340 2,400 2,310 2,310 3,100
1998/08/18 2,300 2,350 2,300 2,345 3,200
1998/08/17 2,290 2,300 2,270 2,280 4,900
1998/08/14 2,315 2,320 2,300 2,300 6,800
1998/08/13 2,300 2,315 2,300 2,315 8,400
1998/08/12 2,390 2,390 2,380 2,380 400
1998/08/11 2,400 2,410 2,380 2,380 7,300
1998/08/10 2,410 2,410 2,400 2,400 3,000
1998/08/07 2,410 2,410 2,405 2,405 4,000
1998/08/06 2,415 2,495 2,410 2,410 1,500
1998/08/05 2,420 2,420 2,415 2,415 3,100
1998/08/04 2,410 2,460 2,410 2,420 4,600
1998/08/03 2,540 2,540 2,450 2,450 500
1998/07/31 2,400 2,550 2,400 2,550 1,900
1998/07/30 2,480 2,550 2,450 2,450 1,100
1998/07/29 2,470 2,480 2,470 2,480 700
1998/07/28 2,500 2,500 2,480 2,480 1,500
1998/07/27 2,480 2,495 2,480 2,485 3,500
1998/07/24 2,620 2,620 2,460 2,460 3,000
1998/07/23 2,480 2,485 2,445 2,450 8,800
1998/07/22 2,605 2,610 2,605 2,610 2,200
1998/07/21 2,620 2,620 2,610 2,610 1,500
1998/07/17 2,620 2,620 2,620 2,620 500
1998/07/16 2,620 2,620 2,600 2,605 2,600
1998/07/15 2,610 2,630 2,610 2,620 8,200
1998/07/14 2,600 2,630 2,595 2,630 22,800
1998/07/13 2,510 2,600 2,510 2,600 2,800
1998/07/10 2,600 2,610 2,585 2,585 11,900
1998/07/09 2,600 2,600 2,590 2,600 11,900
1998/07/08 2,600 2,600 2,560 2,590 14,700
1998/07/07 2,590 2,600 2,530 2,600 8,100
1998/07/06 2,590 2,590 2,550 2,570 3,400
1998/07/03 2,400 2,545 2,400 2,535 2,300
1998/07/02 2,520 2,520 2,400 2,400 6,500
1998/07/01 2,450 2,450 2,380 2,400 6,200
1998/06/30 2,580 2,585 2,525 2,525 4,600
1998/06/29 2,450 2,535 2,450 2,465 5,600
1998/06/26 2,485 2,485 2,450 2,450 2,400
1998/06/25 2,490 2,580 2,485 2,485 7,200
1998/06/24 2,485 2,485 2,485 2,485 5,800
1998/06/23 2,575 2,575 2,560 2,560 700
1998/06/22 2,590 2,590 2,580 2,580 2,000
1998/06/19 2,590 2,600 2,590 2,590 5,600
1998/06/18 2,600 2,600 2,590 2,595 14,900
1998/06/17 2,365 2,365 2,365 2,365 100
1998/06/16 2,300 2,305 2,300 2,300 3,000
1998/06/15 2,350 2,350 2,300 2,300 10,200
1998/06/12 2,350 2,350 2,350 2,350 21,000
1998/06/11 2,485 2,500 2,350 2,350 1,400
1998/06/10 2,510 2,550 2,485 2,485 5,100
1998/06/09 2,560 2,565 2,525 2,525 7,500
1998/06/08 2,560 2,560 2,560 2,560 1,300
1998/06/05 2,550 2,590 2,550 2,590 3,100
1998/06/04 2,575 2,575 2,570 2,575 4,400
1998/06/03 2,570 2,570 2,570 2,570 2,300
1998/06/02 2,550 2,590 2,550 2,590 22,400
1998/06/01 2,560 2,560 2,550 2,555 11,700
1998/05/29 2,550 2,590 2,550 2,590 32,600
1998/05/28 2,510 2,550 2,510 2,550 500
1998/05/27 2,520 2,520 2,505 2,505 1,300
1998/05/26 2,550 2,550 2,520 2,520 7,000
1998/05/25 2,590 2,590 2,510 2,550 4,500
1998/05/22 2,600 2,600 2,490 2,505 6,400
1998/05/21 2,530 2,580 2,505 2,580 10,500
1998/05/20 2,455 2,505 2,455 2,505 2,900
1998/05/19 2,500 2,500 2,450 2,450 1,500
1998/05/18 2,435 2,550 2,435 2,500 15,700
1998/05/15 2,410 2,450 2,410 2,435 4,900
1998/05/14 2,400 2,410 2,400 2,410 9,200
1998/05/13 2,420 2,435 2,420 2,435 6,900
1998/05/12 2,390 2,440 2,390 2,420 7,900
1998/05/11 2,350 2,350 2,350 2,350 700
1998/05/08 2,375 2,400 2,375 2,400 2,500
1998/05/07 2,350 2,350 2,310 2,350 13,700
1998/05/06 2,420 2,420 2,280 2,350 5,900
1998/05/01 2,380 2,385 2,260 2,260 1,000
1998/04/30 2,445 2,470 2,405 2,460 12,400
1998/04/28 2,480 2,480 2,380 2,420 8,300
1998/04/27 2,570 2,570 2,500 2,500 7,500
1998/04/24 2,500 2,575 2,500 2,570 19,500
1998/04/23 2,515 2,550 2,515 2,545 25,800
1998/04/22 2,475 2,515 2,475 2,515 17,200
1998/04/21 2,410 2,450 2,410 2,450 6,700
1998/04/20 2,410 2,410 2,390 2,390 12,500
1998/04/17 2,430 2,450 2,410 2,430 15,700
1998/04/16 2,410 2,470 2,405 2,405 23,400
1998/04/15 2,380 2,400 2,310 2,380 29,300
1998/04/14 2,215 2,300 2,215 2,300 32,500
1998/04/13 2,200 2,240 2,200 2,210 19,300
1998/04/10 2,140 2,170 2,100 2,140 7,200
1998/04/09 2,090 2,110 2,090 2,100 14,700
1998/04/08 2,100 2,100 2,020 2,060 29,000
1998/04/07 2,040 2,100 2,040 2,100 1,600
1998/04/06 2,020 2,050 2,020 2,040 2,300
1998/04/03 2,100 2,130 2,020 2,020 9,700
1998/04/02 2,190 2,190 2,110 2,110 5,100
1998/04/01 2,170 2,220 2,170 2,200 5,000
1998/03/31 2,170 2,200 2,170 2,170 2,900
1998/03/30 2,200 2,200 2,160 2,170 500
1998/03/27 2,200 2,200 2,110 2,200 1,400
1998/03/26 2,230 2,280 2,230 2,280 2,100
1998/03/25 2,290 2,290 2,280 2,280 3,000
1998/03/24 2,260 2,260 2,190 2,230 500
1998/03/23 2,250 2,300 2,250 2,300 19,600
1998/03/20 2,180 2,200 2,100 2,100 9,500
1998/03/19 2,180 2,180 2,160 2,180 1,200
1998/03/18 2,180 2,220 2,180 2,210 1,600
1998/03/17 2,220 2,240 2,200 2,220 5,900
1998/03/16 2,290 2,290 2,290 2,290 400
1998/03/13 2,180 2,300 2,180 2,300 10,500
1998/03/12 2,200 2,200 2,180 2,180 14,000
1998/03/11 2,240 2,240 2,200 2,200 1,300
1998/03/10 2,200 2,210 2,200 2,200 3,500
1998/03/09 2,200 2,250 2,200 2,200 13,800
1998/03/06 2,240 2,250 2,240 2,250 4,500
1998/03/05 2,230 2,230 2,230 2,230 400
1998/03/04 2,270 2,270 2,250 2,250 2,700
1998/03/03 2,250 2,270 2,250 2,270 12,100
1998/03/02 2,220 2,250 2,200 2,200 17,400
1998/02/27 2,250 2,250 2,200 2,210 10,900
1998/02/26 2,200 2,200 2,200 2,200 500
1998/02/25 2,200 2,200 2,180 2,190 17,100
1998/02/24 2,200 2,200 2,180 2,180 4,600
1998/02/23 2,200 2,200 2,200 2,200 1,700
1998/02/20 2,200 2,210 2,200 2,210 10,800
1998/02/19 2,200 2,200 2,200 2,200 3,300
1998/02/18 2,230 2,230 2,200 2,200 2,500
1998/02/17 2,200 2,230 2,200 2,230 3,000
1998/02/16 2,200 2,200 2,170 2,170 7,900
1998/02/13 2,230 2,230 2,200 2,200 900
1998/02/12 2,200 2,240 2,200 2,240 9,900
1998/02/10 2,280 2,280 2,200 2,200 5,500
1998/02/09 2,290 2,290 2,270 2,280 15,600
1998/02/06 2,200 2,200 2,150 2,170 17,300
1998/02/05 2,150 2,160 2,150 2,160 7,600
1998/02/04 2,180 2,180 2,150 2,150 5,900
1998/02/03 2,150 2,200 2,140 2,150 38,200
1998/02/02 2,130 2,150 2,100 2,130 15,900
1998/01/30 2,290 2,290 2,100 2,130 13,200
1998/01/29 2,120 2,200 2,110 2,200 3,200
1998/01/28 2,200 2,300 2,160 2,300 4,300
1998/01/27 2,290 2,290 2,150 2,150 5,000
1998/01/26 2,270 2,350 2,270 2,290 9,200
1998/01/23 2,270 2,270 2,250 2,250 4,500
1998/01/22 2,270 2,270 2,230 2,270 8,000
1998/01/21 2,150 2,270 2,150 2,250 13,300
1998/01/20 2,090 2,150 2,090 2,150 11,000
1998/01/19 2,100 2,100 1,980 2,050 32,700
1998/01/16 2,040 2,100 2,030 2,100 12,900
1998/01/14 2,090 2,100 2,070 2,070 2,200
1998/01/13 2,120 2,120 2,080 2,080 5,100
1998/01/12 2,030 2,040 2,030 2,040 300
1998/01/09 2,120 2,120 2,060 2,060 3,200
1998/01/08 2,060 2,120 2,060 2,120 11,900
1998/01/07 2,020 2,120 2,020 2,120 600
1998/01/06 2,160 2,160 1,960 2,060 1,300
1998/01/05 2,160 2,200 2,160 2,200 800

このページの先頭へ