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
2000/12/29 2,400 2,400 2,350 2,350 1,800
2000/12/28 2,480 2,480 2,400 2,400 2,200
2000/12/27 2,305 2,400 2,250 2,400 26,000
2000/12/26 2,370 2,370 2,300 2,300 14,000
2000/12/25 2,530 2,530 2,355 2,355 18,100
2000/12/22 2,360 2,430 2,350 2,350 30,900
2000/12/21 2,400 2,420 2,355 2,355 22,000
2000/12/20 2,490 2,490 2,460 2,465 35,400
2000/12/19 2,510 2,515 2,500 2,500 14,500
2000/12/18 2,510 2,580 2,510 2,570 2,500
2000/12/15 2,530 2,550 2,505 2,505 4,800
2000/12/14 2,520 2,580 2,520 2,530 6,000
2000/12/13 2,520 2,585 2,520 2,520 5,700
2000/12/12 2,635 2,635 2,520 2,540 3,200
2000/12/11 2,700 2,700 2,550 2,560 9,900
2000/12/08 2,525 2,565 2,520 2,550 16,100
2000/12/07 2,530 2,645 2,530 2,565 4,100
2000/12/06 2,650 2,670 2,640 2,650 14,900
2000/12/05 2,550 2,635 2,500 2,635 10,600
2000/12/04 2,600 2,650 2,580 2,595 9,800
2000/12/01 2,500 2,600 2,500 2,570 12,200
2000/11/30 2,510 2,590 2,500 2,580 6,400
2000/11/29 2,535 2,590 2,460 2,510 5,000
2000/11/28 2,500 2,540 2,480 2,535 3,400
2000/11/27 2,550 2,550 2,465 2,500 7,100
2000/11/24 2,600 2,600 2,550 2,595 9,800
2000/11/22 2,550 2,570 2,500 2,570 9,400
2000/11/21 2,550 2,550 2,475 2,500 7,300
2000/11/20 2,525 2,560 2,525 2,535 2,300
2000/11/17 2,455 2,525 2,455 2,525 5,900
2000/11/16 2,525 2,595 2,455 2,460 3,000
2000/11/15 2,495 2,550 2,495 2,510 8,800
2000/11/14 2,485 2,485 2,450 2,455 5,100
2000/11/13 2,500 2,505 2,450 2,490 9,900
2000/11/10 2,505 2,510 2,490 2,500 18,200
2000/11/09 2,600 2,600 2,500 2,505 25,300
2000/11/08 2,605 2,605 2,555 2,565 11,000
2000/11/07 2,670 2,670 2,550 2,605 19,900
2000/11/06 2,610 2,645 2,610 2,645 14,700
2000/11/02 2,670 2,670 2,610 2,610 7,600
2000/11/01 2,650 2,650 2,620 2,640 14,600
2000/10/31 2,645 2,645 2,550 2,625 15,200
2000/10/30 2,600 2,650 2,600 2,605 4,100
2000/10/27 2,600 2,640 2,595 2,600 8,200
2000/10/26 2,535 2,635 2,455 2,630 6,300
2000/10/25 2,670 2,680 2,555 2,605 6,800
2000/10/24 2,650 2,670 2,570 2,670 13,800
2000/10/23 2,700 2,700 2,610 2,650 9,200
2000/10/20 2,600 2,700 2,600 2,670 7,100
2000/10/19 2,610 2,645 2,610 2,640 38,300
2000/10/18 2,700 2,705 2,625 2,645 26,900
2000/10/17 2,770 2,780 2,690 2,690 21,600
2000/10/16 2,750 2,755 2,720 2,720 13,700
2000/10/13 2,730 2,730 2,680 2,730 52,000
2000/10/12 2,720 2,750 2,720 2,745 9,400
2000/10/11 2,740 2,740 2,665 2,715 36,200
2000/10/10 2,745 2,745 2,650 2,720 6,100
2000/10/06 2,760 2,765 2,735 2,745 10,100
2000/10/05 2,795 2,795 2,720 2,760 14,900
2000/10/04 2,660 2,780 2,660 2,770 17,300
2000/10/03 2,790 2,790 2,710 2,780 5,900
2000/10/02 2,800 2,800 2,780 2,800 14,600
2000/09/29 2,795 2,800 2,780 2,800 26,100
2000/09/28 2,750 2,795 2,750 2,770 14,900
2000/09/27 2,750 2,750 2,700 2,725 7,100
2000/09/26 2,740 2,795 2,740 2,780 4,400
2000/09/25 2,800 2,800 2,705 2,750 18,600
2000/09/22 2,750 2,750 2,700 2,705 5,000
2000/09/21 2,750 2,760 2,690 2,750 18,200
2000/09/20 2,750 2,770 2,680 2,750 15,800
2000/09/19 2,745 2,750 2,705 2,750 12,300
2000/09/18 2,745 2,750 2,705 2,750 9,500
2000/09/14 2,750 2,750 2,650 2,750 12,800
2000/09/13 2,750 2,765 2,750 2,765 37,100
2000/09/12 2,750 2,770 2,750 2,750 10,200
2000/09/11 2,680 2,780 2,680 2,700 5,100
2000/09/08 2,750 2,800 2,700 2,800 17,500
2000/09/07 2,710 2,750 2,690 2,750 5,300
2000/09/06 2,755 2,755 2,710 2,750 4,200
2000/09/05 2,750 2,795 2,695 2,795 5,800
2000/09/04 2,720 2,800 2,720 2,750 10,300
2000/09/01 2,760 2,775 2,725 2,735 6,900
2000/08/31 2,780 2,800 2,750 2,800 16,300
2000/08/30 2,800 2,830 2,780 2,800 7,800
2000/08/29 2,730 2,850 2,700 2,730 7,900
2000/08/28 2,880 2,880 2,800 2,810 12,000
2000/08/25 2,850 2,880 2,805 2,880 9,000
2000/08/24 2,800 2,850 2,800 2,845 10,400
2000/08/23 2,800 2,880 2,800 2,880 10,000
2000/08/22 2,805 2,880 2,805 2,880 14,700
2000/08/21 2,850 2,895 2,805 2,805 24,500
2000/08/18 2,760 2,890 2,760 2,850 54,400
2000/08/17 2,865 2,865 2,750 2,750 12,800
2000/08/16 2,890 2,890 2,845 2,870 19,000
2000/08/15 2,830 2,895 2,830 2,895 33,200
2000/08/14 2,820 2,825 2,800 2,825 11,600
2000/08/11 2,800 2,825 2,795 2,820 26,900
2000/08/10 2,785 2,800 2,775 2,800 46,900
2000/08/09 2,770 2,775 2,770 2,775 8,400
2000/08/08 2,760 2,770 2,750 2,770 7,300
2000/08/07 2,775 2,775 2,750 2,775 12,400
2000/08/04 2,760 2,780 2,750 2,775 14,900
2000/08/03 2,780 2,780 2,750 2,760 11,000
2000/08/02 2,760 2,780 2,750 2,780 11,700
2000/08/01 2,780 2,795 2,750 2,770 12,700
2000/07/31 2,710 2,800 2,700 2,800 47,700
2000/07/28 2,710 2,720 2,710 2,710 21,200
2000/07/27 2,715 2,725 2,710 2,725 20,500
2000/07/26 2,720 2,720 2,710 2,715 15,500
2000/07/25 2,720 2,800 2,710 2,795 29,800
2000/07/24 2,730 2,750 2,710 2,720 12,500
2000/07/21 2,790 2,800 2,740 2,750 11,100
2000/07/19 2,750 2,815 2,735 2,800 32,300
2000/07/18 2,730 2,775 2,700 2,770 36,500
2000/07/17 2,780 2,790 2,730 2,730 15,500
2000/07/14 2,745 2,830 2,740 2,780 23,900
2000/07/13 2,760 2,780 2,740 2,745 16,800
2000/07/12 2,860 2,870 2,725 2,730 37,400
2000/07/11 2,830 2,910 2,820 2,895 72,000
2000/07/10 2,800 2,850 2,800 2,820 45,400
2000/07/07 2,790 2,790 2,730 2,740 11,900
2000/07/06 2,700 2,790 2,700 2,790 14,400
2000/07/05 2,810 2,810 2,710 2,780 12,300
2000/07/04 2,810 2,810 2,690 2,810 51,700
2000/07/03 2,750 2,840 2,730 2,810 58,300
2000/06/30 2,700 2,745 2,660 2,730 50,900
2000/06/29 2,680 2,690 2,645 2,660 24,000
2000/06/28 2,670 2,680 2,650 2,680 33,600
2000/06/27 2,600 2,670 2,600 2,670 32,800
2000/06/26 2,600 2,630 2,600 2,600 40,800
2000/06/23 2,560 2,570 2,550 2,560 15,300
2000/06/22 2,560 2,580 2,555 2,560 24,700
2000/06/21 2,555 2,590 2,550 2,560 24,500
2000/06/20 2,600 2,600 2,550 2,580 52,800
2000/06/19 2,550 2,600 2,550 2,600 98,200
2000/06/16 2,550 2,575 2,550 2,565 19,100
2000/06/15 2,595 2,600 2,575 2,575 41,100
2000/06/14 2,590 2,600 2,555 2,595 26,300
2000/06/13 2,600 2,605 2,550 2,585 38,700
2000/06/12 2,600 2,610 2,560 2,610 31,200
2000/06/09 2,580 2,600 2,540 2,600 25,300
2000/06/08 2,595 2,620 2,565 2,580 38,700
2000/06/07 2,450 2,600 2,450 2,560 47,700
2000/06/06 2,465 2,475 2,450 2,450 23,400
2000/06/05 2,450 2,500 2,450 2,465 22,900
2000/06/02 2,420 2,490 2,420 2,450 83,700
2000/06/01 2,400 2,410 2,400 2,410 38,000
2000/05/31 2,400 2,420 2,390 2,400 29,300
2000/05/30 2,405 2,405 2,390 2,390 22,400
2000/05/29 2,450 2,450 2,390 2,405 42,000
2000/05/26 2,500 2,510 2,435 2,440 29,100
2000/05/25 2,540 2,560 2,500 2,500 30,400
2000/05/24 2,540 2,545 2,490 2,530 24,300
2000/05/23 2,600 2,600 2,530 2,535 19,600
2000/05/22 2,600 2,650 2,550 2,600 39,500
2000/05/19 2,600 2,600 2,550 2,600 15,100
2000/05/18 2,660 2,660 2,550 2,600 13,300
2000/05/17 2,630 2,670 2,620 2,660 18,200
2000/05/16 2,650 2,650 2,600 2,620 15,800
2000/05/15 2,700 2,700 2,595 2,640 23,100
2000/05/12 2,710 2,785 2,650 2,700 65,300
2000/05/11 2,595 2,755 2,585 2,710 97,100
2000/05/10 2,500 2,585 2,495 2,585 51,000
2000/05/09 2,445 2,520 2,445 2,450 19,800
2000/05/08 2,550 2,550 2,400 2,405 37,200
2000/05/02 2,500 2,530 2,500 2,500 25,000
2000/05/01 2,355 2,500 2,350 2,500 15,200
2000/04/28 2,355 2,390 2,350 2,360 21,400
2000/04/27 2,465 2,465 2,400 2,400 9,700
2000/04/26 2,450 2,465 2,380 2,465 15,200
2000/04/25 2,480 2,480 2,450 2,450 11,200
2000/04/24 2,450 2,485 2,450 2,470 9,600
2000/04/21 2,510 2,530 2,450 2,460 15,300
2000/04/20 2,450 2,500 2,430 2,500 18,200
2000/04/19 2,500 2,510 2,410 2,410 22,800
2000/04/18 2,500 2,520 2,450 2,500 31,400
2000/04/17 2,400 2,500 2,100 2,460 34,200
2000/04/14 2,500 2,500 2,450 2,480 18,700
2000/04/13 2,485 2,500 2,430 2,495 19,500
2000/04/12 2,430 2,475 2,430 2,475 11,100
2000/04/11 2,420 2,490 2,415 2,430 10,100
2000/04/10 2,420 2,435 2,400 2,420 19,500
2000/04/07 2,450 2,470 2,400 2,425 23,300
2000/04/06 2,450 2,500 2,400 2,450 13,100
2000/04/05 2,400 2,500 2,380 2,500 22,100
2000/04/04 2,500 2,500 2,385 2,400 40,100
2000/04/03 2,500 2,535 2,450 2,500 20,900
2000/03/31 2,440 2,500 2,440 2,500 18,900
2000/03/30 2,450 2,460 2,350 2,370 24,000
2000/03/29 2,440 2,460 2,440 2,450 14,000
2000/03/28 2,470 2,495 2,450 2,450 14,800
2000/03/27 2,460 2,495 2,420 2,470 30,000
2000/03/24 2,395 2,440 2,395 2,420 29,000
2000/03/23 2,400 2,405 2,310 2,315 16,400
2000/03/22 2,370 2,395 2,310 2,370 15,900
2000/03/21 2,420 2,440 2,360 2,415 15,600
2000/03/17 2,475 2,500 2,400 2,400 13,300
2000/03/16 2,300 2,425 2,300 2,425 17,700
2000/03/15 2,420 2,420 2,350 2,420 19,000
2000/03/14 2,410 2,445 2,300 2,420 20,900
2000/03/13 2,510 2,510 2,240 2,400 20,600
2000/03/10 2,350 2,600 2,345 2,590 59,100
2000/03/09 2,340 2,430 2,340 2,370 25,200
2000/03/08 2,480 2,515 2,310 2,310 30,500
2000/03/07 2,600 2,600 2,505 2,515 12,900
2000/03/06 2,510 2,600 2,510 2,600 36,300
2000/03/03 2,520 2,565 2,500 2,500 28,700
2000/03/02 2,500 2,550 2,490 2,510 23,100
2000/03/01 2,400 2,510 2,400 2,490 27,700
2000/02/29 2,340 2,350 2,305 2,350 50,400
2000/02/28 2,200 2,300 2,190 2,250 32,800
2000/02/25 2,285 2,285 2,100 2,100 70,800
2000/02/24 2,030 2,350 2,030 2,300 158,300
2000/02/23 2,465 2,505 2,065 2,065 31,200
2000/02/22 2,520 2,525 2,465 2,465 22,900
2000/02/21 2,520 2,555 2,520 2,525 13,700
2000/02/18 2,520 2,560 2,510 2,550 24,200
2000/02/17 2,515 2,590 2,515 2,560 17,300
2000/02/16 2,600 2,620 2,550 2,595 12,000
2000/02/15 2,700 2,700 2,600 2,625 11,900
2000/02/14 2,700 2,750 2,670 2,710 15,300
2000/02/10 2,720 2,780 2,710 2,770 16,000
2000/02/09 2,715 2,720 2,700 2,710 21,000
2000/02/08 2,780 2,800 2,700 2,740 24,400
2000/02/07 2,760 2,800 2,735 2,770 32,600
2000/02/04 2,795 2,800 2,750 2,760 12,900
2000/02/03 2,735 2,800 2,735 2,800 22,300
2000/02/02 2,700 2,790 2,700 2,750 11,100
2000/02/01 2,780 2,790 2,700 2,750 12,800
2000/01/31 2,695 2,790 2,655 2,780 10,600
2000/01/28 2,700 2,740 2,640 2,655 49,000
2000/01/27 2,750 2,820 2,750 2,820 20,800
2000/01/26 2,800 2,840 2,745 2,750 16,500
2000/01/25 2,780 2,840 2,730 2,840 22,800
2000/01/24 2,800 2,850 2,750 2,770 11,600
2000/01/21 2,860 2,860 2,790 2,790 16,400
2000/01/20 2,770 2,850 2,765 2,780 14,000
2000/01/19 2,810 2,850 2,765 2,770 17,400
2000/01/18 2,900 2,900 2,860 2,860 10,100
2000/01/17 3,020 3,020 2,805 2,810 30,100
2000/01/14 3,030 3,050 2,810 2,895 44,900
2000/01/13 2,860 2,990 2,850 2,990 55,800
2000/01/12 2,775 2,850 2,730 2,850 33,100
2000/01/11 2,780 2,790 2,725 2,765 18,000
2000/01/07 2,700 2,790 2,690 2,690 31,000
2000/01/06 2,555 2,700 2,550 2,690 22,200
2000/01/05 2,450 2,575 2,450 2,550 8,900
2000/01/04 2,500 2,600 2,455 2,500 8,300

このページの先頭へ