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
2004/12/30 2,245 2,275 2,235 2,240 10,200
2004/12/29 2,240 2,240 2,205 2,205 6,500
2004/12/28 2,205 2,245 2,205 2,210 10,400
2004/12/27 2,185 2,255 2,185 2,235 29,500
2004/12/24 2,240 2,240 2,205 2,205 38,100
2004/12/22 2,265 2,270 2,230 2,235 11,700
2004/12/21 2,235 2,280 2,225 2,235 12,000
2004/12/20 2,215 2,275 2,190 2,230 42,900
2004/12/17 2,185 2,230 2,170 2,220 27,800
2004/12/16 2,195 2,195 2,140 2,165 18,700
2004/12/15 2,190 2,215 2,185 2,205 10,900
2004/12/14 2,130 2,185 2,115 2,185 21,000
2004/12/13 2,160 2,160 2,110 2,130 13,500
2004/12/10 2,130 2,155 2,120 2,125 29,100
2004/12/09 2,110 2,175 2,100 2,170 33,900
2004/12/08 2,120 2,160 2,115 2,120 17,700
2004/12/07 2,180 2,195 2,160 2,160 15,300
2004/12/06 2,185 2,190 2,160 2,175 13,200
2004/12/03 2,200 2,200 2,165 2,190 25,900
2004/12/02 2,205 2,210 2,175 2,210 18,800
2004/12/01 2,125 2,190 2,125 2,180 25,500
2004/11/30 2,125 2,170 2,120 2,135 6,100
2004/11/29 2,150 2,190 2,120 2,150 11,800
2004/11/26 2,215 2,215 2,185 2,190 19,500
2004/11/25 2,215 2,220 2,145 2,210 20,400
2004/11/24 2,150 2,220 2,140 2,200 22,500
2004/11/22 2,215 2,215 2,170 2,185 17,000
2004/11/19 2,200 2,230 2,185 2,210 25,000
2004/11/18 2,190 2,205 2,175 2,200 31,600
2004/11/17 2,160 2,180 2,145 2,175 22,900
2004/11/16 2,120 2,170 2,120 2,165 24,900
2004/11/15 2,120 2,170 2,080 2,170 20,000
2004/11/12 2,030 2,105 2,030 2,105 14,300
2004/11/11 2,095 2,095 2,055 2,055 14,600
2004/11/10 2,060 2,075 2,055 2,070 11,300
2004/11/09 2,095 2,095 2,055 2,055 9,900
2004/11/08 2,115 2,120 2,060 2,110 20,300
2004/11/05 2,060 2,120 2,060 2,115 32,900
2004/11/04 2,135 2,135 2,080 2,080 7,600
2004/11/02 2,080 2,110 2,075 2,110 14,700
2004/11/01 2,060 2,080 2,055 2,080 10,500
2004/10/29 2,050 2,090 2,050 2,080 15,700
2004/10/28 2,050 2,080 2,050 2,075 29,200
2004/10/27 2,080 2,090 2,060 2,080 23,400
2004/10/26 2,070 2,080 2,035 2,080 16,500
2004/10/25 2,065 2,100 2,010 2,055 33,400
2004/10/22 2,070 2,070 2,000 2,055 17,200
2004/10/21 2,025 2,095 1,995 2,095 31,500
2004/10/20 2,015 2,070 1,995 2,055 36,100
2004/10/19 1,982 2,040 1,982 2,020 28,500
2004/10/18 1,981 1,990 1,960 1,982 24,400
2004/10/15 1,995 2,015 1,979 1,979 14,200
2004/10/14 2,015 2,045 1,994 2,030 17,100
2004/10/13 2,075 2,085 2,065 2,065 16,500
2004/10/12 2,075 2,080 2,065 2,075 9,300
2004/10/08 2,090 2,100 2,060 2,065 10,100
2004/10/07 2,100 2,100 2,080 2,095 12,300
2004/10/06 2,030 2,095 2,030 2,095 17,600
2004/10/05 2,050 2,060 2,050 2,050 15,500
2004/10/04 2,030 2,060 2,030 2,055 8,000
2004/10/01 2,015 2,025 2,015 2,025 3,700
2004/09/30 2,015 2,050 2,015 2,020 6,500
2004/09/29 2,025 2,030 2,000 2,010 6,300
2004/09/28 1,950 1,994 1,950 1,992 6,300
2004/09/27 1,979 1,979 1,910 1,960 11,700
2004/09/24 2,035 2,035 1,978 1,989 23,700
2004/09/22 2,025 2,070 2,005 2,035 12,100
2004/09/21 2,075 2,085 2,040 2,050 7,400
2004/09/17 2,050 2,050 2,020 2,050 9,700
2004/09/16 2,100 2,100 2,050 2,050 9,600
2004/09/15 2,065 2,110 2,065 2,100 6,400
2004/09/14 2,100 2,105 2,070 2,105 6,600
2004/09/13 2,085 2,100 2,080 2,095 8,800
2004/09/10 2,100 2,110 2,050 2,100 54,300
2004/09/09 2,080 2,100 2,080 2,085 7,700
2004/09/08 2,085 2,120 2,085 2,100 9,000
2004/09/07 2,075 2,110 2,070 2,075 8,800
2004/09/06 2,020 2,110 2,020 2,105 7,800
2004/09/03 2,050 2,080 2,030 2,055 11,900
2004/09/02 2,085 2,085 2,030 2,050 6,900
2004/09/01 2,135 2,135 2,085 2,085 5,700
2004/08/31 2,085 2,130 2,080 2,095 4,700
2004/08/30 2,125 2,130 2,060 2,090 2,700
2004/08/27 2,135 2,140 2,125 2,130 7,200
2004/08/26 2,155 2,170 2,085 2,125 12,700
2004/08/25 2,100 2,155 2,100 2,130 22,000
2004/08/24 2,055 2,080 2,040 2,075 10,400
2004/08/23 2,055 2,095 2,055 2,075 5,000
2004/08/20 2,060 2,115 2,060 2,095 10,200
2004/08/19 2,060 2,065 2,035 2,065 8,700
2004/08/18 2,030 2,050 2,000 2,020 8,100
2004/08/17 2,060 2,060 2,005 2,015 4,800
2004/08/16 2,020 2,020 1,975 1,999 11,800
2004/08/13 2,080 2,080 2,030 2,030 16,100
2004/08/12 2,070 2,080 2,065 2,070 4,800
2004/08/11 2,070 2,070 2,040 2,065 6,300
2004/08/10 2,070 2,075 2,060 2,065 7,200
2004/08/09 2,015 2,090 2,015 2,070 4,400
2004/08/06 2,020 2,060 2,020 2,055 8,700
2004/08/05 2,090 2,120 2,050 2,060 12,400
2004/08/04 2,100 2,135 2,085 2,085 23,500
2004/08/03 2,100 2,125 2,070 2,105 12,500
2004/08/02 2,095 2,125 2,075 2,100 11,300
2004/07/30 2,080 2,095 2,000 2,095 14,600
2004/07/29 2,040 2,045 1,999 2,045 12,000
2004/07/28 1,990 2,040 1,990 2,040 14,700
2004/07/27 2,010 2,020 1,982 1,996 6,500
2004/07/26 2,010 2,060 2,010 2,030 4,900
2004/07/23 2,080 2,080 2,020 2,070 13,300
2004/07/22 2,100 2,105 2,055 2,080 26,200
2004/07/21 2,065 2,105 2,065 2,105 14,000
2004/07/20 2,110 2,110 1,970 2,060 23,300
2004/07/16 2,105 2,135 2,105 2,115 25,800
2004/07/15 2,140 2,140 2,115 2,125 23,200
2004/07/14 2,175 2,175 2,125 2,125 14,700
2004/07/13 2,150 2,155 2,115 2,115 10,700
2004/07/12 2,155 2,155 2,095 2,150 11,600
2004/07/09 2,060 2,115 2,035 2,090 16,600
2004/07/08 2,045 2,065 2,015 2,030 31,700
2004/07/07 2,060 2,080 2,010 2,045 38,300
2004/07/06 2,140 2,140 2,065 2,065 25,700
2004/07/05 2,190 2,190 2,135 2,135 26,800
2004/07/02 2,200 2,235 2,195 2,230 11,500
2004/07/01 2,225 2,270 2,220 2,265 5,200
2004/06/30 2,210 2,270 2,210 2,265 12,200
2004/06/29 2,260 2,290 2,260 2,290 11,000
2004/06/28 2,200 2,285 2,200 2,285 27,900
2004/06/25 2,180 2,195 2,145 2,185 33,200
2004/06/24 2,120 2,180 2,120 2,165 14,900
2004/06/23 2,160 2,165 2,145 2,155 10,300
2004/06/22 2,120 2,160 2,120 2,150 14,900
2004/06/21 2,190 2,190 2,135 2,160 11,900
2004/06/18 2,175 2,185 2,035 2,115 11,200
2004/06/17 2,190 2,190 2,130 2,165 13,900
2004/06/16 2,145 2,180 2,135 2,150 14,100
2004/06/15 2,180 2,185 2,155 2,155 18,800
2004/06/14 2,120 2,190 2,120 2,175 24,600
2004/06/11 2,105 2,135 2,105 2,120 78,800
2004/06/10 2,100 2,140 2,100 2,135 11,300
2004/06/09 2,100 2,135 2,100 2,115 11,400
2004/06/08 2,130 2,130 2,115 2,125 15,200
2004/06/07 2,100 2,140 2,095 2,115 30,900
2004/06/04 2,010 2,070 2,010 2,025 8,900
2004/06/03 2,025 2,075 1,990 2,000 16,100
2004/06/02 2,105 2,105 2,025 2,040 3,900
2004/06/01 2,095 2,110 2,070 2,095 12,600
2004/05/31 2,060 2,115 2,060 2,095 15,700
2004/05/28 2,000 2,125 2,000 2,125 18,100
2004/05/27 2,095 2,095 2,010 2,015 20,700
2004/05/26 2,140 2,140 2,100 2,100 7,800
2004/05/25 2,115 2,120 2,025 2,060 17,700
2004/05/24 2,030 2,120 2,020 2,075 17,000
2004/05/21 2,055 2,110 2,010 2,110 14,400
2004/05/20 2,030 2,140 2,030 2,065 50,400
2004/05/19 2,015 2,030 1,955 1,998 23,800
2004/05/18 1,950 2,035 1,950 1,984 56,800
2004/05/17 1,940 1,947 1,872 1,892 16,500
2004/05/14 1,911 1,945 1,894 1,939 44,800
2004/05/13 1,955 1,984 1,863 1,864 33,400
2004/05/12 1,974 1,985 1,911 1,935 37,900
2004/05/11 1,890 1,890 1,829 1,854 37,800
2004/05/10 1,983 2,035 1,910 1,945 41,100
2004/05/07 2,005 2,050 1,971 1,973 67,100
2004/05/06 2,160 2,195 2,070 2,085 41,700
2004/04/30 2,205 2,315 2,085 2,150 70,600
2004/04/28 2,325 2,325 2,250 2,285 15,000
2004/04/27 2,300 2,345 2,300 2,315 19,900
2004/04/26 2,340 2,350 2,285 2,315 34,900
2004/04/23 2,265 2,295 2,190 2,295 40,200
2004/04/22 2,100 2,315 2,095 2,305 66,700
2004/04/21 2,060 2,085 2,045 2,085 25,000
2004/04/20 2,035 2,065 2,030 2,060 14,300
2004/04/19 2,050 2,060 2,000 2,035 36,200
2004/04/16 2,040 2,040 1,999 2,015 32,900
2004/04/15 2,040 2,040 1,980 1,997 29,600
2004/04/14 2,000 2,030 1,999 2,025 27,700
2004/04/13 2,000 2,015 1,971 1,999 26,300
2004/04/12 1,941 1,980 1,941 1,980 26,000
2004/04/09 1,940 1,941 1,916 1,941 66,400
2004/04/08 1,920 1,960 1,920 1,941 19,100
2004/04/07 1,960 1,960 1,923 1,940 14,700
2004/04/06 1,960 1,970 1,930 1,949 22,700
2004/04/05 1,970 1,970 1,905 1,905 24,600
2004/04/02 1,861 1,900 1,861 1,880 19,100
2004/04/01 1,900 1,905 1,859 1,867 20,700
2004/03/31 1,875 1,920 1,843 1,897 8,000
2004/03/30 1,899 1,925 1,870 1,875 13,200
2004/03/29 1,860 1,930 1,850 1,903 31,900
2004/03/26 1,858 1,859 1,836 1,848 15,300
2004/03/25 1,835 1,838 1,810 1,838 13,100
2004/03/24 1,813 1,845 1,802 1,803 13,700
2004/03/23 1,843 1,845 1,805 1,810 13,300
2004/03/22 1,856 1,856 1,831 1,841 15,500
2004/03/19 1,826 1,850 1,826 1,830 25,900
2004/03/18 1,820 1,838 1,817 1,831 28,100
2004/03/17 1,830 1,830 1,811 1,820 15,200
2004/03/16 1,830 1,830 1,810 1,810 7,600
2004/03/15 1,802 1,826 1,802 1,810 12,300
2004/03/12 1,770 1,826 1,770 1,800 47,400
2004/03/11 1,803 1,812 1,794 1,803 32,500
2004/03/10 1,826 1,830 1,810 1,811 14,300
2004/03/09 1,820 1,836 1,820 1,822 30,200
2004/03/08 1,801 1,832 1,801 1,820 9,600
2004/03/05 1,823 1,832 1,810 1,825 21,400
2004/03/04 1,815 1,850 1,804 1,821 38,700
2004/03/03 1,802 1,830 1,800 1,812 17,000
2004/03/02 1,815 1,840 1,799 1,825 38,100
2004/03/01 1,801 1,820 1,794 1,815 34,000
2004/02/27 1,766 1,824 1,750 1,780 53,800
2004/02/26 1,720 1,766 1,703 1,749 32,000
2004/02/25 1,709 1,712 1,697 1,711 13,200
2004/02/24 1,720 1,720 1,700 1,701 11,300
2004/02/23 1,702 1,726 1,702 1,721 14,700
2004/02/20 1,675 1,705 1,675 1,697 4,200
2004/02/19 1,697 1,710 1,675 1,675 19,100
2004/02/18 1,687 1,689 1,659 1,684 6,300
2004/02/17 1,677 1,685 1,658 1,678 10,400
2004/02/16 1,678 1,678 1,655 1,674 3,700
2004/02/13 1,674 1,689 1,660 1,660 17,600
2004/02/12 1,644 1,679 1,644 1,660 8,900
2004/02/10 1,640 1,666 1,637 1,650 8,500
2004/02/09 1,667 1,667 1,636 1,642 11,600
2004/02/06 1,656 1,668 1,648 1,667 8,000
2004/02/05 1,672 1,672 1,639 1,640 9,400
2004/02/04 1,655 1,658 1,638 1,654 9,900
2004/02/03 1,650 1,674 1,627 1,656 14,500
2004/02/02 1,661 1,661 1,643 1,653 12,300
2004/01/30 1,626 1,632 1,620 1,620 14,200
2004/01/29 1,651 1,659 1,604 1,613 26,000
2004/01/28 1,654 1,661 1,651 1,658 15,900
2004/01/27 1,664 1,689 1,652 1,652 12,300
2004/01/26 1,667 1,679 1,650 1,663 9,900
2004/01/23 1,696 1,696 1,666 1,670 8,600
2004/01/22 1,686 1,686 1,662 1,666 8,500
2004/01/21 1,662 1,681 1,655 1,660 10,100
2004/01/20 1,675 1,697 1,654 1,654 10,100
2004/01/19 1,673 1,699 1,673 1,682 3,300
2004/01/16 1,653 1,740 1,653 1,671 10,700
2004/01/15 1,701 1,701 1,651 1,651 16,400
2004/01/14 1,730 1,730 1,701 1,701 6,700
2004/01/13 1,716 1,729 1,702 1,718 8,600
2004/01/09 1,691 1,745 1,691 1,724 7,900
2004/01/08 1,740 1,749 1,717 1,717 9,900
2004/01/07 1,715 1,759 1,715 1,740 15,100
2004/01/06 1,725 1,761 1,725 1,745 7,000
2004/01/05 1,740 1,740 1,717 1,730 4,100

このページの先頭へ