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
2005/12/30 2,520 2,535 2,510 2,520 14,000
2005/12/29 2,550 2,560 2,515 2,535 26,300
2005/12/28 2,520 2,575 2,500 2,545 51,500
2005/12/27 2,525 2,575 2,505 2,555 44,300
2005/12/26 2,510 2,525 2,490 2,500 41,900
2005/12/22 2,500 2,505 2,475 2,500 29,900
2005/12/21 2,490 2,495 2,460 2,480 32,700
2005/12/20 2,450 2,485 2,450 2,485 27,000
2005/12/19 2,465 2,480 2,450 2,455 35,800
2005/12/16 2,470 2,495 2,460 2,480 33,100
2005/12/15 2,495 2,495 2,475 2,475 29,400
2005/12/14 2,475 2,500 2,465 2,480 25,300
2005/12/13 2,505 2,520 2,435 2,470 60,600
2005/12/12 2,535 2,540 2,500 2,505 21,400
2005/12/09 2,550 2,550 2,490 2,505 57,900
2005/12/08 2,495 2,540 2,485 2,535 32,800
2005/12/07 2,555 2,590 2,480 2,515 49,900
2005/12/06 2,575 2,595 2,555 2,555 18,200
2005/12/05 2,585 2,640 2,555 2,575 53,100
2005/12/02 2,580 2,590 2,570 2,585 16,500
2005/12/01 2,550 2,580 2,550 2,580 22,000
2005/11/30 2,540 2,555 2,500 2,550 19,800
2005/11/29 2,500 2,575 2,495 2,555 68,500
2005/11/28 2,520 2,525 2,490 2,500 19,900
2005/11/25 2,525 2,525 2,490 2,515 22,100
2005/11/24 2,490 2,520 2,485 2,505 35,300
2005/11/22 2,480 2,490 2,470 2,490 12,600
2005/11/21 2,475 2,500 2,475 2,475 24,000
2005/11/18 2,470 2,485 2,460 2,485 26,100
2005/11/17 2,425 2,455 2,415 2,450 30,400
2005/11/16 2,430 2,465 2,420 2,440 43,200
2005/11/15 2,460 2,475 2,430 2,445 26,000
2005/11/14 2,490 2,490 2,465 2,465 15,100
2005/11/11 2,510 2,525 2,465 2,475 38,100
2005/11/10 2,500 2,525 2,495 2,525 17,500
2005/11/09 2,530 2,530 2,470 2,495 26,700
2005/11/08 2,530 2,540 2,500 2,500 39,200
2005/11/07 2,610 2,610 2,550 2,570 23,900
2005/11/04 2,600 2,625 2,570 2,590 51,200
2005/11/02 2,665 2,665 2,615 2,620 25,100
2005/11/01 2,575 2,685 2,575 2,670 42,600
2005/10/31 2,530 2,580 2,500 2,575 39,900
2005/10/28 2,430 2,540 2,430 2,540 76,100
2005/10/27 2,450 2,480 2,430 2,445 24,800
2005/10/26 2,455 2,470 2,415 2,415 36,700
2005/10/25 2,470 2,475 2,410 2,425 41,500
2005/10/24 2,450 2,465 2,410 2,440 52,500
2005/10/21 2,475 2,500 2,425 2,450 29,000
2005/10/20 2,460 2,500 2,445 2,500 24,500
2005/10/19 2,485 2,495 2,430 2,430 28,900
2005/10/18 2,435 2,530 2,425 2,500 68,900
2005/10/17 2,420 2,455 2,415 2,430 26,700
2005/10/14 2,405 2,440 2,390 2,415 26,900
2005/10/13 2,410 2,440 2,405 2,430 32,600
2005/10/12 2,425 2,475 2,400 2,440 58,700
2005/10/11 2,365 2,400 2,355 2,400 36,200
2005/10/07 2,400 2,410 2,350 2,360 29,800
2005/10/06 2,430 2,430 2,400 2,405 28,800
2005/10/05 2,470 2,485 2,405 2,430 49,200
2005/10/04 2,500 2,505 2,470 2,490 13,000
2005/10/03 2,495 2,510 2,460 2,505 32,500
2005/09/30 2,500 2,510 2,470 2,475 37,500
2005/09/29 2,470 2,535 2,460 2,535 47,900
2005/09/28 2,515 2,515 2,450 2,510 23,500
2005/09/27 2,545 2,545 2,450 2,495 42,000
2005/09/26 2,480 2,550 2,480 2,550 49,700
2005/09/22 2,430 2,470 2,415 2,450 44,100
2005/09/21 2,440 2,440 2,405 2,425 23,000
2005/09/20 2,435 2,440 2,405 2,420 28,900
2005/09/16 2,425 2,430 2,400 2,430 23,100
2005/09/15 2,420 2,445 2,405 2,405 25,800
2005/09/14 2,430 2,460 2,420 2,445 22,600
2005/09/13 2,435 2,440 2,415 2,415 11,300
2005/09/12 2,440 2,470 2,410 2,430 16,100
2005/09/09 2,385 2,455 2,350 2,440 96,300
2005/09/08 2,395 2,395 2,355 2,370 11,400
2005/09/07 2,370 2,415 2,360 2,395 26,900
2005/09/06 2,430 2,450 2,370 2,370 20,600
2005/09/05 2,355 2,440 2,325 2,420 30,100
2005/09/02 2,400 2,400 2,375 2,375 15,400
2005/09/01 2,385 2,405 2,380 2,385 19,700
2005/08/31 2,350 2,395 2,340 2,385 25,800
2005/08/30 2,320 2,355 2,315 2,345 16,500
2005/08/29 2,310 2,345 2,305 2,320 18,900
2005/08/26 2,320 2,345 2,305 2,320 30,300
2005/08/25 2,325 2,345 2,305 2,320 24,400
2005/08/24 2,340 2,360 2,340 2,350 12,800
2005/08/23 2,350 2,365 2,335 2,345 18,900
2005/08/22 2,320 2,355 2,320 2,355 25,100
2005/08/19 2,325 2,360 2,320 2,340 26,500
2005/08/18 2,365 2,365 2,335 2,345 14,700
2005/08/17 2,370 2,385 2,305 2,305 20,300
2005/08/16 2,350 2,390 2,350 2,370 37,000
2005/08/15 2,320 2,375 2,320 2,360 24,500
2005/08/12 2,365 2,375 2,325 2,360 20,400
2005/08/11 2,365 2,375 2,335 2,340 35,500
2005/08/10 2,355 2,375 2,325 2,370 23,700
2005/08/09 2,275 2,375 2,275 2,350 37,000
2005/08/08 2,250 2,280 2,235 2,280 18,600
2005/08/05 2,255 2,275 2,240 2,245 27,800
2005/08/04 2,290 2,290 2,260 2,275 16,400
2005/08/03 2,315 2,315 2,285 2,290 13,100
2005/08/02 2,300 2,350 2,290 2,310 40,600
2005/08/01 2,300 2,350 2,300 2,305 24,000
2005/07/29 2,305 2,370 2,290 2,335 37,200
2005/07/28 2,245 2,310 2,245 2,300 37,900
2005/07/27 2,250 2,290 2,230 2,240 43,900
2005/07/26 2,270 2,290 2,250 2,260 26,700
2005/07/25 2,290 2,290 2,240 2,270 27,900
2005/07/22 2,265 2,275 2,255 2,260 18,400
2005/07/21 2,295 2,315 2,260 2,260 25,300
2005/07/20 2,250 2,300 2,250 2,290 15,600
2005/07/19 2,310 2,320 2,280 2,280 18,900
2005/07/15 2,320 2,345 2,310 2,320 19,900
2005/07/14 2,305 2,325 2,305 2,315 18,000
2005/07/13 2,305 2,330 2,275 2,325 22,900
2005/07/12 2,325 2,330 2,300 2,310 9,500
2005/07/11 2,330 2,335 2,310 2,325 13,700
2005/07/08 2,310 2,345 2,295 2,330 22,600
2005/07/07 2,345 2,350 2,310 2,330 20,400
2005/07/06 2,320 2,345 2,320 2,345 21,300
2005/07/05 2,350 2,380 2,330 2,335 30,000
2005/07/04 2,350 2,355 2,305 2,355 25,700
2005/07/01 2,380 2,385 2,350 2,360 20,700
2005/06/30 2,380 2,390 2,365 2,380 16,200
2005/06/29 2,370 2,380 2,365 2,380 24,200
2005/06/28 2,350 2,365 2,340 2,365 13,600
2005/06/27 2,350 2,365 2,325 2,345 26,400
2005/06/24 2,355 2,360 2,315 2,350 22,700
2005/06/23 2,335 2,350 2,335 2,350 16,200
2005/06/22 2,290 2,340 2,290 2,335 38,100
2005/06/21 2,285 2,325 2,285 2,295 23,800
2005/06/20 2,280 2,290 2,260 2,280 13,600
2005/06/17 2,250 2,280 2,240 2,255 28,900
2005/06/16 2,210 2,240 2,200 2,230 27,100
2005/06/15 2,210 2,215 2,175 2,205 23,100
2005/06/14 2,230 2,230 2,205 2,210 18,000
2005/06/13 2,210 2,230 2,205 2,215 10,700
2005/06/10 2,245 2,245 2,205 2,215 43,100
2005/06/09 2,220 2,240 2,205 2,235 25,700
2005/06/08 2,215 2,230 2,195 2,205 25,000
2005/06/07 2,195 2,215 2,185 2,215 19,900
2005/06/06 2,230 2,230 2,190 2,215 22,700
2005/06/03 2,235 2,250 2,220 2,230 20,400
2005/06/02 2,300 2,310 2,265 2,270 22,300
2005/06/01 2,285 2,315 2,285 2,300 13,800
2005/05/31 2,310 2,315 2,260 2,315 16,000
2005/05/30 2,315 2,340 2,280 2,285 17,800
2005/05/27 2,280 2,330 2,260 2,315 29,400
2005/05/26 2,275 2,275 2,245 2,265 6,800
2005/05/25 2,275 2,290 2,260 2,270 14,700
2005/05/24 2,275 2,280 2,240 2,270 12,600
2005/05/23 2,255 2,365 2,255 2,275 36,800
2005/05/20 2,265 2,265 2,235 2,250 10,800
2005/05/19 2,240 2,270 2,215 2,265 18,400
2005/05/18 2,210 2,255 2,210 2,235 14,100
2005/05/17 2,315 2,320 2,200 2,250 26,100
2005/05/16 2,335 2,335 2,300 2,305 12,000
2005/05/13 2,335 2,370 2,300 2,335 25,200
2005/05/12 2,370 2,380 2,335 2,350 30,600
2005/05/11 2,335 2,360 2,330 2,350 14,600
2005/05/10 2,375 2,375 2,355 2,370 16,200
2005/05/09 2,335 2,385 2,335 2,375 30,400
2005/05/06 2,375 2,375 2,335 2,360 23,900
2005/05/02 2,390 2,390 2,345 2,360 25,400
2005/04/28 2,375 2,385 2,345 2,375 27,500
2005/04/27 2,370 2,375 2,350 2,375 21,700
2005/04/26 2,390 2,390 2,345 2,375 27,800
2005/04/25 2,365 2,400 2,365 2,385 45,100
2005/04/22 2,325 2,350 2,320 2,340 32,300
2005/04/21 2,325 2,325 2,300 2,315 29,100
2005/04/20 2,360 2,400 2,345 2,360 21,200
2005/04/19 2,400 2,400 2,325 2,345 29,300
2005/04/18 2,300 2,350 2,280 2,320 52,300
2005/04/15 2,415 2,435 2,415 2,415 18,200
2005/04/14 2,440 2,465 2,415 2,455 23,400
2005/04/13 2,480 2,480 2,420 2,480 21,100
2005/04/12 2,505 2,505 2,435 2,465 20,700
2005/04/11 2,505 2,530 2,480 2,515 27,500
2005/04/08 2,515 2,520 2,485 2,505 33,200
2005/04/07 2,500 2,520 2,460 2,520 17,100
2005/04/06 2,470 2,500 2,380 2,500 51,300
2005/04/05 2,475 2,495 2,460 2,490 28,900
2005/04/04 2,505 2,505 2,455 2,470 13,700
2005/04/01 2,475 2,510 2,425 2,510 11,100
2005/03/31 2,430 2,485 2,420 2,485 29,700
2005/03/30 2,420 2,455 2,405 2,455 18,400
2005/03/29 2,485 2,515 2,450 2,450 39,300
2005/03/28 2,475 2,500 2,470 2,490 30,100
2005/03/25 2,465 2,485 2,460 2,485 41,800
2005/03/24 2,430 2,450 2,425 2,430 17,800
2005/03/23 2,385 2,430 2,310 2,410 42,600
2005/03/22 2,445 2,445 2,365 2,370 28,400
2005/03/18 2,410 2,450 2,410 2,420 22,300
2005/03/17 2,415 2,440 2,405 2,425 14,200
2005/03/16 2,480 2,480 2,405 2,430 31,300
2005/03/15 2,470 2,490 2,460 2,470 30,200
2005/03/14 2,470 2,485 2,450 2,455 26,200
2005/03/11 2,470 2,490 2,465 2,475 72,500
2005/03/10 2,465 2,485 2,465 2,465 9,500
2005/03/09 2,480 2,490 2,465 2,485 18,700
2005/03/08 2,455 2,485 2,455 2,465 12,300
2005/03/07 2,470 2,480 2,460 2,480 14,000
2005/03/04 2,440 2,465 2,425 2,460 13,500
2005/03/03 2,450 2,480 2,450 2,460 9,500
2005/03/02 2,485 2,485 2,450 2,455 7,100
2005/03/01 2,455 2,480 2,430 2,480 13,000
2005/02/28 2,435 2,480 2,420 2,450 22,600
2005/02/25 2,430 2,440 2,410 2,430 10,600
2005/02/24 2,410 2,440 2,410 2,425 10,400
2005/02/23 2,370 2,425 2,370 2,405 21,500
2005/02/22 2,395 2,410 2,375 2,395 27,000
2005/02/21 2,370 2,400 2,360 2,360 14,600
2005/02/18 2,320 2,370 2,315 2,360 10,700
2005/02/17 2,325 2,330 2,285 2,320 18,800
2005/02/16 2,345 2,355 2,320 2,330 10,500
2005/02/15 2,365 2,370 2,340 2,345 7,900
2005/02/14 2,400 2,405 2,355 2,355 11,100
2005/02/10 2,340 2,365 2,305 2,340 15,900
2005/02/09 2,365 2,365 2,325 2,340 18,400
2005/02/08 2,390 2,425 2,370 2,390 11,200
2005/02/07 2,400 2,400 2,360 2,390 22,600
2005/02/04 2,425 2,425 2,365 2,400 17,900
2005/02/03 2,430 2,440 2,400 2,425 25,200
2005/02/02 2,355 2,430 2,340 2,425 29,200
2005/02/01 2,310 2,350 2,310 2,350 10,400
2005/01/31 2,330 2,350 2,300 2,350 28,100
2005/01/28 2,320 2,325 2,285 2,325 15,000
2005/01/27 2,305 2,325 2,290 2,325 13,300
2005/01/26 2,300 2,300 2,270 2,300 26,000
2005/01/25 2,250 2,300 2,250 2,300 20,100
2005/01/24 2,230 2,255 2,220 2,240 15,500
2005/01/21 2,220 2,245 2,220 2,230 12,600
2005/01/20 2,235 2,235 2,195 2,205 10,700
2005/01/19 2,230 2,240 2,205 2,220 10,100
2005/01/18 2,260 2,260 2,200 2,205 18,800
2005/01/17 2,235 2,275 2,220 2,265 20,700
2005/01/14 2,235 2,250 2,210 2,220 18,200
2005/01/13 2,205 2,220 2,190 2,210 11,400
2005/01/12 2,250 2,255 2,205 2,215 16,700
2005/01/11 2,180 2,250 2,180 2,250 24,500
2005/01/07 2,260 2,265 2,240 2,265 11,200
2005/01/06 2,260 2,270 2,260 2,260 12,200
2005/01/05 2,260 2,280 2,260 2,270 14,300
2005/01/04 2,245 2,260 2,240 2,255 1,800

このページの先頭へ