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
2001/12/28 1,830 1,879 1,830 1,862 4,600
2001/12/27 1,861 1,887 1,842 1,879 9,700
2001/12/26 1,914 1,914 1,825 1,859 8,400
2001/12/25 1,860 1,915 1,860 1,915 11,700
2001/12/21 1,833 1,850 1,825 1,834 15,600
2001/12/20 1,836 1,841 1,805 1,834 13,100
2001/12/19 1,880 1,881 1,825 1,834 13,600
2001/12/18 1,895 1,895 1,830 1,850 10,500
2001/12/17 1,896 1,896 1,855 1,896 12,600
2001/12/14 1,840 1,900 1,825 1,896 35,500
2001/12/13 1,925 1,934 1,920 1,924 11,100
2001/12/12 2,000 2,000 1,925 1,925 15,200
2001/12/11 2,085 2,085 1,950 1,950 14,300
2001/12/10 1,980 1,983 1,975 1,980 5,200
2001/12/07 2,010 2,045 2,000 2,045 4,700
2001/12/06 2,055 2,065 2,005 2,050 5,800
2001/12/05 1,998 2,100 1,980 2,060 11,300
2001/12/04 1,951 1,999 1,951 1,999 10,600
2001/12/03 1,985 1,995 1,950 1,951 11,400
2001/11/30 2,005 2,020 1,995 1,995 8,400
2001/11/29 2,040 2,050 2,005 2,005 7,100
2001/11/28 2,045 2,090 2,045 2,050 3,000
2001/11/27 2,145 2,145 2,090 2,095 5,900
2001/11/26 2,050 2,150 2,050 2,150 14,600
2001/11/22 2,010 2,050 2,005 2,050 12,100
2001/11/21 1,993 2,010 1,990 1,997 11,700
2001/11/20 2,000 2,000 1,990 1,990 10,700
2001/11/19 2,025 2,025 1,980 1,991 13,600
2001/11/16 2,045 2,055 2,030 2,030 12,900
2001/11/15 2,050 2,050 2,010 2,040 6,000
2001/11/14 2,090 2,090 2,040 2,075 9,800
2001/11/13 2,085 2,095 2,085 2,090 5,200
2001/11/12 2,150 2,150 2,085 2,090 3,000
2001/11/09 2,195 2,195 2,040 2,095 14,700
2001/11/08 2,245 2,245 2,165 2,220 6,300
2001/11/07 2,280 2,285 2,210 2,245 10,000
2001/11/06 2,295 2,295 2,250 2,275 8,900
2001/11/05 2,290 2,290 2,200 2,255 10,200
2001/11/02 2,300 2,300 2,255 2,255 9,300
2001/11/01 2,350 2,350 2,290 2,350 18,300
2001/10/31 2,300 2,350 2,285 2,350 36,500
2001/10/30 2,255 2,300 2,250 2,300 19,700
2001/10/29 2,290 2,295 2,275 2,295 4,700
2001/10/26 2,300 2,300 2,235 2,295 8,300
2001/10/25 2,250 2,300 2,240 2,300 16,100
2001/10/24 2,220 2,230 2,210 2,210 10,900
2001/10/23 2,185 2,220 2,160 2,220 10,900
2001/10/22 2,120 2,170 2,120 2,160 3,900
2001/10/19 2,135 2,190 2,135 2,190 2,400
2001/10/18 2,175 2,195 2,140 2,175 9,300
2001/10/17 2,140 2,190 2,130 2,190 8,400
2001/10/16 2,145 2,160 2,100 2,145 5,200
2001/10/15 2,185 2,190 2,130 2,145 2,300
2001/10/12 2,200 2,210 2,150 2,190 10,400
2001/10/11 2,200 2,200 2,155 2,180 5,900
2001/10/10 2,190 2,195 2,095 2,095 6,800
2001/10/09 2,190 2,190 2,135 2,145 6,700
2001/10/05 2,225 2,225 2,125 2,180 6,500
2001/10/04 2,250 2,255 2,155 2,180 9,700
2001/10/03 2,200 2,250 2,150 2,200 8,500
2001/10/02 2,080 2,200 2,070 2,195 12,000
2001/10/01 2,010 2,040 1,979 2,040 25,700
2001/09/28 2,015 2,015 1,985 1,985 11,700
2001/09/27 1,990 1,995 1,985 1,985 5,300
2001/09/26 2,030 2,030 1,983 1,996 15,700
2001/09/25 2,020 2,025 1,971 1,998 12,600
2001/09/21 2,025 2,025 1,965 2,000 18,500
2001/09/20 1,860 1,905 1,855 1,905 6,000
2001/09/19 1,855 1,936 1,855 1,877 13,800
2001/09/18 1,861 1,952 1,861 1,915 11,500
2001/09/17 1,860 1,882 1,840 1,850 9,800
2001/09/14 2,000 2,000 1,948 1,980 18,000
2001/09/13 1,930 1,960 1,880 1,930 6,700
2001/09/12 1,950 1,950 1,898 1,930 11,600
2001/09/11 2,030 2,030 2,010 2,015 4,000
2001/09/10 2,005 2,060 1,981 2,060 7,000
2001/09/07 2,050 2,080 2,030 2,060 9,300
2001/09/06 2,030 2,060 2,030 2,060 11,800
2001/09/05 2,030 2,050 2,025 2,030 5,900
2001/09/04 2,080 2,080 2,035 2,080 7,900
2001/09/03 2,100 2,120 2,080 2,080 8,000
2001/08/31 2,110 2,150 2,100 2,100 6,600
2001/08/30 2,125 2,150 2,105 2,150 13,300
2001/08/29 2,100 2,150 2,100 2,125 6,000
2001/08/28 2,180 2,180 2,120 2,150 7,600
2001/08/27 2,190 2,190 2,180 2,180 2,700
2001/08/24 2,240 2,240 2,190 2,190 8,700
2001/08/23 2,220 2,225 2,205 2,210 8,300
2001/08/22 2,210 2,230 2,205 2,220 7,000
2001/08/21 2,205 2,220 2,200 2,210 7,400
2001/08/20 2,200 2,205 2,185 2,205 9,900
2001/08/17 2,205 2,210 2,180 2,205 6,900
2001/08/16 2,215 2,240 2,210 2,230 3,300
2001/08/15 2,245 2,245 2,230 2,245 3,300
2001/08/14 2,250 2,260 2,240 2,245 7,600
2001/08/13 2,260 2,260 2,220 2,250 8,500
2001/08/10 2,265 2,265 2,260 2,260 1,600
2001/08/09 2,260 2,285 2,260 2,285 10,800
2001/08/08 2,255 2,300 2,255 2,285 14,500
2001/08/07 2,260 2,300 2,260 2,300 8,700
2001/08/06 2,230 2,265 2,230 2,265 6,800
2001/08/03 2,330 2,330 2,270 2,270 5,500
2001/08/02 2,300 2,330 2,300 2,330 10,000
2001/08/01 2,300 2,300 2,295 2,295 10,700
2001/07/31 2,300 2,300 2,280 2,300 6,800
2001/07/30 2,300 2,300 2,290 2,300 10,600
2001/07/27 2,290 2,300 2,285 2,300 10,600
2001/07/26 2,325 2,325 2,280 2,290 13,200
2001/07/25 2,310 2,320 2,280 2,315 14,900
2001/07/24 2,300 2,305 2,275 2,300 16,300
2001/07/23 2,275 2,300 2,270 2,300 17,000
2001/07/19 2,265 2,295 2,200 2,295 18,600
2001/07/18 2,265 2,270 2,230 2,270 10,100
2001/07/17 2,255 2,260 2,215 2,250 8,200
2001/07/16 2,225 2,270 2,225 2,260 6,500
2001/07/13 2,270 2,290 2,260 2,290 7,500
2001/07/12 2,300 2,300 2,270 2,290 7,500
2001/07/11 2,240 2,300 2,240 2,300 3,400
2001/07/10 2,230 2,300 2,230 2,300 9,300
2001/07/09 2,280 2,280 2,240 2,270 3,200
2001/07/06 2,290 2,330 2,285 2,285 6,100
2001/07/05 2,320 2,320 2,290 2,310 6,300
2001/07/04 2,320 2,345 2,320 2,325 10,300
2001/07/03 2,300 2,345 2,300 2,345 28,500
2001/07/02 2,310 2,330 2,300 2,330 12,400
2001/06/29 2,280 2,310 2,280 2,310 21,800
2001/06/28 2,290 2,290 2,255 2,280 11,200
2001/06/27 2,320 2,320 2,265 2,290 4,200
2001/06/26 2,255 2,325 2,255 2,325 10,600
2001/06/25 2,300 2,345 2,255 2,255 10,300
2001/06/22 2,250 2,380 2,250 2,380 9,800
2001/06/21 2,245 2,280 2,240 2,270 17,700
2001/06/20 2,210 2,290 2,210 2,245 13,900
2001/06/19 2,300 2,345 2,210 2,310 12,100
2001/06/18 2,380 2,380 2,295 2,350 18,200
2001/06/15 2,300 2,315 2,300 2,300 12,800
2001/06/14 2,300 2,335 2,300 2,315 11,600
2001/06/13 2,300 2,330 2,300 2,310 8,800
2001/06/12 2,300 2,330 2,290 2,300 13,200
2001/06/11 2,205 2,350 2,205 2,350 34,900
2001/06/08 2,395 2,395 2,340 2,350 52,900
2001/06/07 2,350 2,400 2,345 2,400 10,500
2001/06/06 2,425 2,425 2,350 2,350 4,200
2001/06/05 2,445 2,445 2,390 2,430 10,900
2001/06/04 2,480 2,480 2,395 2,445 19,900
2001/06/01 2,340 2,480 2,320 2,480 27,100
2001/05/31 2,300 2,340 2,300 2,330 12,100
2001/05/30 2,290 2,320 2,260 2,310 19,100
2001/05/29 2,360 2,360 2,290 2,320 25,500
2001/05/28 2,330 2,345 2,320 2,320 6,000
2001/05/25 2,400 2,400 2,325 2,340 6,600
2001/05/24 2,350 2,355 2,320 2,340 7,500
2001/05/23 2,320 2,375 2,320 2,350 8,600
2001/05/22 2,370 2,370 2,340 2,340 19,600
2001/05/21 2,370 2,385 2,365 2,370 8,700
2001/05/18 2,390 2,410 2,370 2,370 17,700
2001/05/17 2,430 2,430 2,365 2,390 9,600
2001/05/16 2,440 2,445 2,415 2,415 12,200
2001/05/15 2,400 2,440 2,390 2,420 23,600
2001/05/14 2,400 2,400 2,375 2,395 17,700
2001/05/11 2,400 2,400 2,365 2,370 7,300
2001/05/10 2,350 2,385 2,350 2,385 18,200
2001/05/09 2,380 2,380 2,320 2,360 34,900
2001/05/08 2,415 2,420 2,380 2,405 14,000
2001/05/07 2,450 2,450 2,350 2,415 11,700
2001/05/02 2,445 2,445 2,400 2,425 13,800
2001/05/01 2,450 2,450 2,400 2,440 21,600
2001/04/27 2,470 2,470 2,395 2,400 11,800
2001/04/26 2,460 2,480 2,410 2,460 6,800
2001/04/25 2,480 2,500 2,440 2,460 20,400
2001/04/24 2,445 2,450 2,390 2,450 7,700
2001/04/23 2,400 2,450 2,400 2,445 21,100
2001/04/20 2,390 2,390 2,360 2,370 8,200
2001/04/19 2,380 2,390 2,350 2,370 9,700
2001/04/18 2,300 2,380 2,300 2,380 10,100
2001/04/17 2,370 2,380 2,300 2,380 24,000
2001/04/16 2,330 2,380 2,330 2,370 9,000
2001/04/13 2,315 2,350 2,315 2,315 4,800
2001/04/12 2,350 2,360 2,305 2,315 4,300
2001/04/11 2,390 2,390 2,330 2,360 27,900
2001/04/10 2,280 2,370 2,270 2,340 23,700
2001/04/09 2,225 2,280 2,220 2,255 7,700
2001/04/06 2,225 2,265 2,220 2,220 8,100
2001/04/05 2,280 2,280 2,240 2,240 7,000
2001/04/04 2,250 2,280 2,230 2,240 8,500
2001/04/03 2,265 2,270 2,250 2,270 8,200
2001/04/02 2,240 2,280 2,200 2,280 13,900
2001/03/30 2,255 2,265 2,200 2,200 23,400
2001/03/29 2,250 2,285 2,245 2,255 11,600
2001/03/28 2,250 2,300 2,220 2,230 15,000
2001/03/27 2,220 2,285 2,220 2,245 21,700
2001/03/26 2,200 2,250 2,180 2,250 25,400
2001/03/23 2,220 2,220 2,150 2,170 15,800
2001/03/22 2,210 2,220 2,160 2,220 9,800
2001/03/21 2,130 2,210 2,100 2,210 31,300
2001/03/19 2,130 2,215 2,090 2,130 18,300
2001/03/16 2,195 2,225 2,100 2,120 8,600
2001/03/15 2,130 2,165 2,075 2,165 10,700
2001/03/14 2,150 2,150 2,130 2,130 10,900
2001/03/13 2,130 2,150 2,090 2,150 18,800
2001/03/12 2,150 2,170 2,130 2,130 11,900
2001/03/09 2,140 2,200 2,140 2,140 31,500
2001/03/08 2,135 2,150 2,130 2,140 7,100
2001/03/07 2,130 2,150 2,105 2,125 29,800
2001/03/06 2,110 2,150 2,110 2,130 7,300
2001/03/05 2,130 2,170 2,105 2,105 10,900
2001/03/02 2,185 2,185 2,130 2,130 11,400
2001/03/01 2,180 2,190 2,170 2,190 9,900
2001/02/28 2,235 2,235 2,175 2,175 15,200
2001/02/27 2,235 2,245 2,220 2,245 8,200
2001/02/26 2,245 2,250 2,220 2,235 4,400
2001/02/23 2,240 2,250 2,220 2,250 13,100
2001/02/22 2,220 2,255 2,200 2,200 14,600
2001/02/21 2,240 2,260 2,230 2,255 6,700
2001/02/20 2,240 2,250 2,220 2,250 5,000
2001/02/19 2,220 2,260 2,220 2,225 3,000
2001/02/16 2,270 2,270 2,220 2,220 1,900
2001/02/15 2,260 2,270 2,215 2,270 7,500
2001/02/14 2,250 2,260 2,230 2,260 2,800
2001/02/13 2,265 2,265 2,200 2,210 14,900
2001/02/09 2,280 2,280 2,200 2,260 14,400
2001/02/08 2,270 2,295 2,200 2,210 7,000
2001/02/07 2,240 2,240 2,225 2,230 16,000
2001/02/06 2,230 2,270 2,205 2,265 15,500
2001/02/05 2,220 2,225 2,195 2,220 6,700
2001/02/02 2,250 2,250 2,175 2,220 8,300
2001/02/01 2,200 2,245 2,180 2,245 8,200
2001/01/31 2,250 2,250 2,200 2,245 5,400
2001/01/30 2,220 2,220 2,200 2,210 5,400
2001/01/29 2,200 2,290 2,200 2,210 6,000
2001/01/26 2,200 2,210 2,180 2,195 3,900
2001/01/25 2,220 2,220 2,150 2,180 11,300
2001/01/24 2,250 2,250 2,170 2,230 10,000
2001/01/23 2,150 2,160 2,130 2,130 31,900
2001/01/22 2,150 2,150 2,145 2,145 32,700
2001/01/19 2,155 2,230 2,150 2,170 35,600
2001/01/18 2,190 2,200 2,145 2,150 33,800
2001/01/17 2,260 2,260 2,150 2,190 14,900
2001/01/16 2,220 2,300 2,220 2,300 4,100
2001/01/15 2,290 2,290 2,200 2,200 3,900
2001/01/12 2,250 2,290 2,190 2,200 8,900
2001/01/11 2,305 2,310 2,210 2,290 6,500
2001/01/10 2,300 2,335 2,290 2,300 11,300
2001/01/09 2,300 2,345 2,300 2,300 5,900
2001/01/05 2,360 2,400 2,330 2,330 2,700
2001/01/04 2,470 2,470 2,350 2,350 2,400

このページの先頭へ