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
2006/12/29 1,850 1,859 1,850 1,850 8,400
2006/12/28 1,854 1,863 1,845 1,853 22,200
2006/12/27 1,854 1,875 1,850 1,865 9,900
2006/12/26 1,833 1,855 1,833 1,855 13,200
2006/12/25 1,855 1,860 1,835 1,835 14,700
2006/12/22 1,861 1,863 1,831 1,850 53,800
2006/12/21 1,863 1,880 1,863 1,871 35,400
2006/12/20 1,852 1,874 1,852 1,874 35,700
2006/12/19 1,878 1,879 1,845 1,853 64,800
2006/12/18 1,849 1,880 1,844 1,867 59,100
2006/12/15 1,860 1,861 1,836 1,856 33,500
2006/12/14 1,840 1,870 1,834 1,860 40,600
2006/12/13 1,860 1,869 1,840 1,851 48,300
2006/12/12 1,872 1,873 1,860 1,868 44,200
2006/12/11 1,888 1,888 1,854 1,872 32,500
2006/12/08 1,859 1,880 1,859 1,874 67,200
2006/12/07 1,840 1,868 1,836 1,854 32,700
2006/12/06 1,815 1,845 1,802 1,837 36,100
2006/12/05 1,889 1,889 1,807 1,807 109,900
2006/12/04 1,810 1,889 1,784 1,889 80,400
2006/12/01 1,818 1,823 1,793 1,806 33,900
2006/11/30 1,780 1,798 1,775 1,788 60,700
2006/11/29 1,732 1,765 1,730 1,750 44,800
2006/11/28 1,713 1,730 1,700 1,720 28,000
2006/11/27 1,680 1,722 1,680 1,719 33,400
2006/11/24 1,722 1,726 1,680 1,684 42,900
2006/11/22 1,661 1,694 1,661 1,693 47,900
2006/11/21 1,658 1,690 1,658 1,661 46,500
2006/11/20 1,710 1,724 1,652 1,657 46,700
2006/11/17 1,725 1,774 1,701 1,708 67,500
2006/11/16 1,727 1,775 1,727 1,734 50,000
2006/11/15 1,729 1,750 1,722 1,727 42,200
2006/11/14 1,731 1,750 1,720 1,727 68,800
2006/11/13 1,739 1,749 1,713 1,725 68,500
2006/11/10 1,813 1,824 1,739 1,748 76,100
2006/11/09 1,840 1,865 1,822 1,825 36,600
2006/11/08 1,906 1,910 1,821 1,836 63,600
2006/11/07 1,915 1,935 1,900 1,902 32,600
2006/11/06 1,908 1,927 1,900 1,917 49,400
2006/11/02 1,950 1,955 1,910 1,921 41,400
2006/11/01 1,998 1,998 1,941 1,944 53,800
2006/10/31 2,010 2,035 2,005 2,015 16,800
2006/10/30 2,010 2,035 2,005 2,005 23,000
2006/10/27 2,065 2,065 2,010 2,040 27,600
2006/10/26 2,090 2,090 2,065 2,065 11,900
2006/10/25 2,100 2,100 2,075 2,080 12,000
2006/10/24 2,095 2,095 2,080 2,085 11,700
2006/10/23 2,065 2,085 2,060 2,080 15,300
2006/10/20 2,065 2,070 2,060 2,065 11,500
2006/10/19 2,070 2,090 2,060 2,065 14,600
2006/10/18 2,095 2,095 2,035 2,065 16,900
2006/10/17 2,080 2,120 2,070 2,080 18,100
2006/10/16 2,065 2,110 2,065 2,090 18,800
2006/10/13 2,060 2,070 2,050 2,060 31,700
2006/10/12 2,100 2,130 2,060 2,075 30,000
2006/10/11 2,165 2,170 2,100 2,110 29,700
2006/10/10 2,180 2,200 2,165 2,185 15,400
2006/10/06 2,215 2,215 2,175 2,215 19,600
2006/10/05 2,180 2,220 2,180 2,220 21,800
2006/10/04 2,180 2,190 2,165 2,170 18,700
2006/10/03 2,205 2,205 2,185 2,190 15,600
2006/10/02 2,180 2,220 2,180 2,205 20,900
2006/09/29 2,160 2,185 2,150 2,175 22,500
2006/09/28 2,195 2,195 2,165 2,175 10,600
2006/09/27 2,190 2,195 2,165 2,195 17,600
2006/09/26 2,120 2,175 2,115 2,160 49,600
2006/09/25 2,115 2,120 1,988 2,120 43,500
2006/09/22 2,090 2,110 2,085 2,110 14,800
2006/09/21 2,050 2,115 2,050 2,115 29,100
2006/09/20 2,075 2,090 2,060 2,070 13,600
2006/09/19 2,065 2,100 2,060 2,075 22,700
2006/09/15 2,065 2,075 2,060 2,065 11,500
2006/09/14 2,070 2,080 2,060 2,070 9,500
2006/09/13 2,070 2,080 2,060 2,060 15,400
2006/09/12 2,045 2,065 2,040 2,060 21,400
2006/09/11 2,040 2,050 2,030 2,035 9,000
2006/09/08 2,050 2,050 2,035 2,040 31,400
2006/09/07 2,035 2,050 2,000 2,015 34,700
2006/09/06 2,050 2,050 2,025 2,035 6,800
2006/09/05 2,050 2,065 2,025 2,045 24,000
2006/09/04 2,040 2,080 2,040 2,055 7,800
2006/09/01 2,080 2,080 2,060 2,060 8,900
2006/08/31 2,075 2,075 2,060 2,075 7,900
2006/08/30 2,050 2,065 2,045 2,060 9,400
2006/08/29 2,055 2,065 2,045 2,060 11,800
2006/08/28 2,055 2,055 2,025 2,040 17,100
2006/08/25 2,065 2,080 2,040 2,055 18,400
2006/08/24 2,080 2,080 2,020 2,055 16,000
2006/08/23 2,070 2,080 2,060 2,080 16,200
2006/08/22 2,040 2,090 2,030 2,070 24,400
2006/08/21 2,030 2,040 2,025 2,030 12,700
2006/08/18 1,995 2,040 1,994 2,025 59,900
2006/08/17 1,975 1,991 1,950 1,965 32,900
2006/08/16 1,960 1,974 1,959 1,966 19,700
2006/08/15 1,938 1,968 1,938 1,944 17,200
2006/08/14 1,959 1,959 1,930 1,943 7,200
2006/08/11 1,929 1,949 1,928 1,929 9,800
2006/08/10 1,953 1,953 1,929 1,931 9,200
2006/08/09 1,914 1,940 1,909 1,939 16,500
2006/08/08 1,931 1,950 1,906 1,923 28,700
2006/08/07 1,970 1,970 1,931 1,931 16,600
2006/08/04 1,964 1,974 1,957 1,974 11,000
2006/08/03 1,969 1,976 1,957 1,963 14,500
2006/08/02 1,962 1,976 1,962 1,975 12,100
2006/08/01 1,991 1,991 1,970 1,976 8,500
2006/07/31 1,986 2,010 1,972 1,992 18,900
2006/07/28 2,000 2,000 1,985 1,992 11,900
2006/07/27 1,994 2,015 1,972 2,015 22,500
2006/07/26 1,993 2,020 1,978 1,978 17,800
2006/07/25 2,000 2,000 1,964 1,983 21,500
2006/07/24 1,979 1,990 1,936 1,982 23,000
2006/07/21 1,960 1,987 1,951 1,972 22,200
2006/07/20 1,971 2,010 1,966 2,000 18,700
2006/07/19 1,960 1,987 1,956 1,965 21,800
2006/07/18 2,000 2,015 1,979 1,984 19,500
2006/07/14 2,040 2,040 1,980 1,990 27,500
2006/07/13 2,010 2,040 1,999 2,035 30,600
2006/07/12 2,025 2,035 2,000 2,010 30,500
2006/07/11 2,025 2,045 2,010 2,035 34,900
2006/07/10 1,975 2,035 1,975 2,030 36,300
2006/07/07 2,035 2,050 1,990 2,025 32,600
2006/07/06 2,030 2,050 2,020 2,035 32,200
2006/07/05 1,985 2,040 1,985 2,020 24,100
2006/07/04 2,020 2,050 2,005 2,015 17,100
2006/07/03 1,993 2,080 1,980 2,005 43,200
2006/06/30 1,945 2,035 1,945 1,986 91,300
2006/06/29 1,931 1,952 1,924 1,934 75,500
2006/06/28 1,935 1,954 1,924 1,937 22,600
2006/06/27 1,978 1,983 1,956 1,968 19,400
2006/06/26 1,989 1,994 1,959 1,978 20,800
2006/06/23 2,040 2,045 1,971 1,989 44,700
2006/06/22 1,992 2,030 1,980 2,020 42,800
2006/06/21 1,991 1,998 1,952 1,991 28,000
2006/06/20 1,991 2,025 1,971 2,015 21,700
2006/06/19 1,980 2,030 1,975 1,998 29,500
2006/06/16 1,979 2,030 1,979 1,993 30,500
2006/06/15 1,980 2,020 1,955 1,978 47,200
2006/06/14 1,940 2,035 1,920 2,000 77,900
2006/06/13 2,000 2,000 1,953 1,953 16,400
2006/06/12 2,005 2,005 1,961 1,998 49,600
2006/06/09 1,989 2,020 1,910 1,994 57,300
2006/06/08 2,000 2,085 1,981 1,995 52,700
2006/06/07 2,065 2,085 2,045 2,055 24,000
2006/06/06 2,085 2,115 2,065 2,090 37,000
2006/06/05 2,100 2,115 2,085 2,090 21,200
2006/06/02 2,115 2,155 2,055 2,100 68,500
2006/06/01 2,110 2,190 2,110 2,115 17,100
2006/05/31 2,100 2,140 2,090 2,100 28,600
2006/05/30 2,215 2,215 2,165 2,175 17,100
2006/05/29 2,200 2,200 2,145 2,190 19,300
2006/05/26 2,210 2,210 2,160 2,200 31,800
2006/05/25 2,205 2,215 2,180 2,195 63,300
2006/05/24 2,120 2,175 2,095 2,165 51,900
2006/05/23 2,155 2,160 2,135 2,135 37,300
2006/05/22 2,205 2,210 2,170 2,170 40,500
2006/05/19 2,200 2,230 2,175 2,205 36,000
2006/05/18 2,225 2,250 2,200 2,215 21,500
2006/05/17 2,235 2,265 2,210 2,230 27,800
2006/05/16 2,265 2,320 2,235 2,235 43,200
2006/05/15 2,260 2,330 2,245 2,265 48,800
2006/05/12 2,310 2,315 2,265 2,300 37,300
2006/05/11 2,355 2,365 2,325 2,330 33,400
2006/05/10 2,385 2,390 2,345 2,350 29,900
2006/05/09 2,390 2,415 2,380 2,395 25,400
2006/05/08 2,400 2,400 2,385 2,390 34,500
2006/05/02 2,400 2,415 2,390 2,400 36,200
2006/05/01 2,360 2,400 2,360 2,385 46,300
2006/04/28 2,410 2,410 2,370 2,390 34,500
2006/04/27 2,460 2,460 2,390 2,420 41,000
2006/04/26 2,470 2,470 2,420 2,455 48,500
2006/04/25 2,455 2,465 2,435 2,460 22,400
2006/04/24 2,490 2,490 2,430 2,435 22,600
2006/04/21 2,420 2,495 2,420 2,485 30,600
2006/04/20 2,430 2,455 2,410 2,435 18,000
2006/04/19 2,430 2,430 2,355 2,400 25,400
2006/04/18 2,400 2,425 2,385 2,415 18,100
2006/04/17 2,460 2,460 2,405 2,420 17,000
2006/04/14 2,495 2,500 2,450 2,455 18,700
2006/04/13 2,480 2,495 2,450 2,460 12,800
2006/04/12 2,505 2,525 2,475 2,475 16,000
2006/04/11 2,475 2,520 2,475 2,500 22,600
2006/04/10 2,485 2,500 2,460 2,495 16,800
2006/04/07 2,495 2,495 2,485 2,495 7,200
2006/04/06 2,470 2,495 2,465 2,490 16,000
2006/04/05 2,450 2,480 2,450 2,460 12,000
2006/04/04 2,450 2,470 2,450 2,460 19,900
2006/04/03 2,485 2,485 2,400 2,435 23,200
2006/03/31 2,440 2,485 2,435 2,455 29,700
2006/03/30 2,490 2,495 2,420 2,420 21,800
2006/03/29 2,490 2,495 2,475 2,490 14,600
2006/03/28 2,455 2,490 2,455 2,490 13,100
2006/03/27 2,450 2,495 2,450 2,495 19,700
2006/03/24 2,480 2,485 2,460 2,460 9,800
2006/03/23 2,495 2,500 2,470 2,470 23,300
2006/03/22 2,465 2,495 2,460 2,495 33,500
2006/03/20 2,400 2,460 2,360 2,450 21,600
2006/03/17 2,400 2,445 2,365 2,435 24,400
2006/03/16 2,435 2,435 2,390 2,395 17,800
2006/03/15 2,400 2,435 2,380 2,410 21,800
2006/03/14 2,425 2,440 2,400 2,420 14,400
2006/03/13 2,435 2,465 2,415 2,420 20,800
2006/03/10 2,350 2,445 2,350 2,420 80,400
2006/03/09 2,325 2,380 2,325 2,355 25,100
2006/03/08 2,300 2,335 2,300 2,325 14,700
2006/03/07 2,290 2,345 2,280 2,315 25,400
2006/03/06 2,285 2,335 2,265 2,320 35,600
2006/03/03 2,315 2,360 2,295 2,310 29,900
2006/03/02 2,310 2,360 2,305 2,320 24,800
2006/03/01 2,350 2,350 2,290 2,305 44,300
2006/02/28 2,310 2,345 2,300 2,330 40,200
2006/02/27 2,350 2,370 2,310 2,310 55,900
2006/02/24 2,385 2,385 2,345 2,355 33,100
2006/02/23 2,360 2,395 2,355 2,375 36,000
2006/02/22 2,365 2,420 2,355 2,355 21,900
2006/02/21 2,365 2,450 2,365 2,405 18,600
2006/02/20 2,370 2,445 2,355 2,370 51,800
2006/02/17 2,500 2,500 2,375 2,395 56,800
2006/02/16 2,440 2,495 2,415 2,480 35,600
2006/02/15 2,510 2,510 2,445 2,470 22,600
2006/02/14 2,425 2,515 2,425 2,505 31,200
2006/02/13 2,470 2,480 2,440 2,445 28,000
2006/02/10 2,520 2,530 2,490 2,505 30,300
2006/02/09 2,530 2,530 2,505 2,515 15,800
2006/02/08 2,530 2,530 2,500 2,505 24,000
2006/02/07 2,520 2,535 2,510 2,525 22,700
2006/02/06 2,520 2,520 2,490 2,500 23,200
2006/02/03 2,505 2,505 2,485 2,495 20,600
2006/02/02 2,490 2,525 2,480 2,500 33,300
2006/02/01 2,475 2,485 2,450 2,460 43,800
2006/01/31 2,505 2,505 2,475 2,485 46,300
2006/01/30 2,550 2,550 2,500 2,500 49,700
2006/01/27 2,540 2,550 2,515 2,550 20,400
2006/01/26 2,525 2,540 2,495 2,510 42,200
2006/01/25 2,520 2,545 2,505 2,520 87,900
2006/01/24 2,485 2,520 2,475 2,510 24,300
2006/01/23 2,525 2,550 2,485 2,485 47,800
2006/01/20 2,545 2,545 2,520 2,525 21,900
2006/01/19 2,480 2,540 2,480 2,540 25,400
2006/01/18 2,545 2,560 2,460 2,520 42,500
2006/01/17 2,600 2,600 2,550 2,570 32,200
2006/01/16 2,610 2,645 2,585 2,610 38,500
2006/01/13 2,590 2,640 2,575 2,620 69,400
2006/01/12 2,540 2,585 2,525 2,580 52,800
2006/01/11 2,530 2,540 2,515 2,540 22,800
2006/01/10 2,535 2,555 2,520 2,530 57,400
2006/01/06 2,540 2,550 2,530 2,530 16,700
2006/01/05 2,515 2,535 2,510 2,530 26,400
2006/01/04 2,520 2,530 2,510 2,510 17,800

このページの先頭へ