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
2007/12/28 1,821 1,856 1,820 1,856 20,900
2007/12/27 1,849 1,852 1,833 1,846 12,600
2007/12/26 1,803 1,843 1,803 1,841 25,800
2007/12/25 1,857 1,857 1,795 1,801 15,400
2007/12/21 1,811 1,811 1,783 1,798 13,900
2007/12/20 1,851 1,851 1,811 1,812 15,600
2007/12/19 1,842 1,860 1,826 1,826 18,100
2007/12/18 1,820 1,853 1,820 1,840 23,300
2007/12/17 1,852 1,852 1,826 1,831 28,000
2007/12/14 1,840 1,866 1,839 1,852 38,500
2007/12/13 1,857 1,862 1,846 1,846 19,900
2007/12/12 1,850 1,861 1,845 1,855 21,200
2007/12/11 1,886 1,907 1,861 1,866 29,100
2007/12/10 1,900 1,900 1,870 1,883 15,300
2007/12/07 1,903 1,919 1,881 1,881 10,400
2007/12/06 1,918 1,918 1,882 1,895 22,600
2007/12/05 1,890 1,902 1,876 1,902 16,100
2007/12/04 1,905 1,908 1,888 1,895 18,300
2007/12/03 1,930 1,934 1,891 1,904 18,300
2007/11/30 1,930 1,938 1,917 1,922 35,900
2007/11/29 1,930 1,949 1,930 1,942 29,300
2007/11/28 1,930 1,931 1,900 1,930 44,000
2007/11/27 1,932 1,968 1,914 1,935 70,900
2007/11/26 1,929 1,995 1,929 1,953 60,100
2007/11/22 1,923 1,966 1,923 1,929 35,000
2007/11/21 1,927 1,935 1,915 1,922 15,400
2007/11/20 1,954 1,955 1,898 1,928 39,100
2007/11/19 1,946 1,967 1,944 1,957 11,500
2007/11/16 1,964 1,975 1,960 1,966 20,700
2007/11/15 1,990 1,993 1,920 1,985 42,600
2007/11/14 1,974 1,993 1,965 1,990 17,700
2007/11/13 1,976 1,979 1,962 1,972 15,700
2007/11/12 1,999 1,999 1,977 1,980 28,200
2007/11/09 1,995 2,020 1,992 2,010 16,900
2007/11/08 2,000 2,015 1,986 1,994 20,400
2007/11/07 2,040 2,050 2,020 2,025 14,300
2007/11/06 2,060 2,060 2,010 2,035 49,000
2007/11/05 2,070 2,080 2,065 2,065 15,000
2007/11/02 2,080 2,100 2,050 2,090 20,900
2007/11/01 2,030 2,100 2,030 2,085 12,800
2007/10/31 2,015 2,045 2,010 2,030 17,400
2007/10/30 2,030 2,030 2,000 2,010 17,300
2007/10/29 1,966 2,025 1,965 2,010 15,500
2007/10/26 2,025 2,025 1,957 1,987 16,900
2007/10/25 2,050 2,050 1,984 1,998 26,900
2007/10/24 2,015 2,025 2,010 2,015 18,300
2007/10/23 2,050 2,050 2,010 2,020 14,600
2007/10/22 2,000 2,030 1,971 2,015 22,200
2007/10/19 2,020 2,040 2,015 2,025 16,200
2007/10/18 2,010 2,050 2,010 2,050 12,500
2007/10/17 2,005 2,045 2,005 2,025 20,600
2007/10/16 2,055 2,070 2,045 2,045 15,600
2007/10/15 2,095 2,100 2,080 2,085 9,800
2007/10/12 2,095 2,095 2,055 2,075 16,900
2007/10/11 2,065 2,095 2,065 2,090 21,600
2007/10/10 2,090 2,110 2,080 2,085 29,900
2007/10/09 2,035 2,075 2,020 2,065 29,300
2007/10/05 2,030 2,040 2,020 2,025 15,800
2007/10/04 2,030 2,045 2,025 2,030 12,200
2007/10/03 2,025 2,050 2,025 2,050 16,100
2007/10/02 2,020 2,025 2,000 2,025 16,200
2007/10/01 2,010 2,015 2,000 2,005 19,000
2007/09/28 2,000 2,020 2,000 2,020 33,300
2007/09/27 1,971 1,999 1,971 1,995 92,900
2007/09/26 2,025 2,030 1,998 2,010 40,900
2007/09/25 2,025 2,035 2,015 2,030 27,800
2007/09/21 2,030 2,035 2,020 2,035 13,900
2007/09/20 2,025 2,030 2,010 2,025 10,300
2007/09/19 2,020 2,030 2,010 2,020 11,700
2007/09/18 2,000 2,010 1,994 2,000 9,500
2007/09/14 2,030 2,030 1,999 2,000 59,300
2007/09/13 2,010 2,025 2,000 2,020 19,900
2007/09/12 2,015 2,015 2,000 2,010 16,900
2007/09/11 2,000 2,010 1,984 2,005 21,900
2007/09/10 1,975 2,035 1,975 2,015 23,000
2007/09/07 1,980 2,015 1,970 2,015 21,200
2007/09/06 1,974 2,005 1,960 1,990 18,500
2007/09/05 2,015 2,015 1,990 1,999 66,700
2007/09/04 1,990 2,020 1,990 2,020 20,300
2007/09/03 2,015 2,020 1,992 2,015 21,900
2007/08/31 1,948 2,010 1,947 2,010 53,300
2007/08/30 1,915 1,938 1,915 1,935 28,100
2007/08/29 1,914 1,920 1,900 1,917 24,800
2007/08/28 1,915 1,933 1,901 1,930 30,400
2007/08/27 1,898 1,912 1,886 1,899 31,800
2007/08/24 1,884 1,885 1,855 1,878 36,300
2007/08/23 1,829 1,859 1,829 1,854 28,300
2007/08/22 1,827 1,844 1,827 1,842 11,000
2007/08/21 1,844 1,868 1,838 1,857 15,300
2007/08/20 1,833 1,846 1,822 1,829 37,800
2007/08/17 1,876 1,876 1,820 1,828 61,900
2007/08/16 1,890 1,893 1,865 1,876 65,500
2007/08/15 1,914 1,920 1,887 1,890 59,200
2007/08/14 1,907 1,929 1,907 1,917 28,200
2007/08/13 1,900 1,920 1,892 1,904 93,800
2007/08/10 1,909 1,938 1,906 1,929 33,100
2007/08/09 1,969 1,985 1,959 1,969 43,700
2007/08/08 1,970 1,970 1,955 1,968 29,500
2007/08/07 1,962 1,978 1,962 1,974 29,500
2007/08/06 1,988 1,988 1,963 1,978 24,700
2007/08/03 1,966 1,980 1,966 1,980 11,600
2007/08/02 1,975 1,990 1,975 1,986 31,800
2007/08/01 1,971 1,992 1,971 1,975 38,200
2007/07/31 1,955 1,998 1,955 1,995 7,500
2007/07/30 1,943 1,982 1,943 1,982 14,400
2007/07/27 1,974 1,977 1,945 1,972 22,800
2007/07/26 1,984 1,994 1,980 1,981 26,100
2007/07/25 2,010 2,010 1,983 1,986 33,300
2007/07/24 1,990 2,005 1,988 2,005 31,400
2007/07/23 1,990 1,993 1,982 1,982 24,700
2007/07/20 1,995 2,005 1,987 1,998 28,600
2007/07/19 1,989 2,000 1,989 1,990 23,700
2007/07/18 1,995 1,996 1,986 1,989 17,700
2007/07/17 1,985 1,998 1,985 1,990 18,700
2007/07/13 1,999 2,010 1,996 1,997 27,800
2007/07/12 1,990 2,000 1,990 1,998 14,800
2007/07/11 1,999 1,999 1,982 1,991 13,500
2007/07/10 2,000 2,000 1,995 1,997 9,000
2007/07/09 1,996 2,000 1,996 2,000 16,500
2007/07/06 2,000 2,000 1,978 1,990 21,700
2007/07/05 2,005 2,005 1,998 2,005 20,600
2007/07/04 2,005 2,005 1,999 2,000 12,200
2007/07/03 1,996 2,005 1,991 2,005 17,900
2007/07/02 2,010 2,010 1,992 1,999 24,600
2007/06/29 1,991 2,015 1,990 2,005 30,500
2007/06/28 1,997 1,999 1,985 1,990 32,600
2007/06/27 1,995 1,998 1,991 1,996 17,800
2007/06/26 1,981 1,996 1,979 1,995 28,800
2007/06/25 1,994 1,995 1,977 1,981 41,600
2007/06/22 1,998 1,998 1,974 1,984 24,000
2007/06/21 1,981 1,996 1,975 1,994 26,600
2007/06/20 1,990 1,997 1,981 1,982 18,800
2007/06/19 1,990 2,000 1,990 1,992 19,600
2007/06/18 1,988 1,999 1,980 1,998 26,700
2007/06/15 1,965 1,980 1,963 1,980 10,700
2007/06/14 1,961 1,981 1,961 1,973 9,700
2007/06/13 1,969 1,984 1,960 1,965 9,600
2007/06/12 1,986 1,989 1,970 1,970 11,400
2007/06/11 1,980 1,994 1,980 1,989 13,200
2007/06/08 1,998 1,998 1,970 1,975 35,600
2007/06/07 1,980 1,994 1,972 1,992 21,900
2007/06/06 1,976 1,989 1,974 1,980 27,400
2007/06/05 1,961 1,975 1,961 1,975 17,000
2007/06/04 1,979 1,979 1,966 1,976 13,800
2007/06/01 1,969 1,975 1,962 1,962 21,000
2007/05/31 1,953 1,975 1,953 1,968 18,200
2007/05/30 1,958 1,963 1,944 1,958 27,800
2007/05/29 1,948 1,950 1,940 1,943 14,700
2007/05/28 1,937 1,948 1,937 1,947 19,100
2007/05/25 1,965 1,965 1,935 1,942 30,800
2007/05/24 1,965 1,983 1,952 1,966 13,900
2007/05/23 1,962 2,000 1,958 1,995 74,700
2007/05/22 1,950 1,961 1,934 1,961 17,500
2007/05/21 1,952 1,966 1,941 1,951 19,300
2007/05/18 1,979 1,988 1,965 1,979 26,100
2007/05/17 1,980 1,989 1,978 1,984 24,500
2007/05/16 1,973 1,992 1,963 1,985 36,500
2007/05/15 1,961 1,988 1,961 1,983 45,600
2007/05/14 1,953 1,988 1,950 1,981 23,300
2007/05/11 1,955 1,960 1,926 1,943 34,600
2007/05/10 1,995 1,995 1,967 1,979 12,200
2007/05/09 1,967 1,997 1,959 1,993 30,100
2007/05/08 1,970 1,970 1,941 1,960 13,300
2007/05/07 1,991 1,991 1,968 1,972 19,100
2007/05/02 1,960 1,995 1,958 1,995 34,500
2007/05/01 1,929 1,988 1,927 1,985 50,500
2007/04/27 1,912 1,945 1,910 1,923 12,500
2007/04/26 1,928 1,943 1,910 1,935 19,100
2007/04/25 1,926 1,932 1,899 1,904 16,100
2007/04/24 1,904 1,928 1,902 1,919 20,800
2007/04/23 1,902 1,920 1,872 1,898 25,300
2007/04/20 1,894 1,909 1,892 1,906 12,100
2007/04/19 1,925 1,925 1,893 1,906 22,500
2007/04/18 1,915 1,937 1,909 1,926 58,900
2007/04/17 1,949 1,979 1,909 1,915 36,100
2007/04/16 1,980 1,992 1,970 1,973 24,200
2007/04/13 1,989 1,989 1,954 1,957 21,800
2007/04/12 1,975 1,992 1,966 1,990 24,200
2007/04/11 1,978 1,990 1,975 1,987 16,700
2007/04/10 1,970 1,984 1,951 1,980 10,400
2007/04/09 1,976 1,993 1,975 1,991 22,800
2007/04/06 1,965 1,993 1,930 1,975 23,000
2007/04/05 1,983 1,998 1,975 1,992 24,500
2007/04/04 1,979 1,990 1,967 1,982 27,700
2007/04/03 1,945 1,978 1,945 1,966 24,800
2007/04/02 1,987 1,990 1,959 1,966 19,300
2007/03/30 1,990 1,992 1,970 1,989 32,400
2007/03/29 1,934 1,983 1,934 1,973 36,600
2007/03/28 1,964 1,990 1,946 1,954 27,900
2007/03/27 1,981 1,981 1,929 1,959 18,700
2007/03/26 1,989 1,993 1,971 1,993 34,900
2007/03/23 1,982 1,989 1,971 1,982 59,800
2007/03/22 1,968 1,991 1,960 1,976 72,700
2007/03/20 1,950 1,964 1,936 1,961 58,600
2007/03/19 1,930 1,946 1,915 1,939 56,000
2007/03/16 1,929 1,937 1,911 1,930 55,400
2007/03/15 1,909 1,910 1,898 1,906 25,500
2007/03/14 1,907 1,920 1,897 1,905 32,900
2007/03/13 1,950 1,961 1,934 1,936 33,400
2007/03/12 1,942 1,954 1,930 1,947 20,700
2007/03/09 1,920 1,937 1,915 1,927 50,800
2007/03/08 1,890 1,908 1,886 1,908 14,400
2007/03/07 1,917 1,922 1,890 1,890 25,100
2007/03/06 1,842 1,895 1,833 1,893 49,900
2007/03/05 1,903 1,918 1,852 1,863 75,800
2007/03/02 1,969 1,969 1,921 1,926 48,300
2007/03/01 1,978 1,994 1,953 1,968 57,500
2007/02/28 1,980 1,991 1,936 1,971 71,100
2007/02/27 2,015 2,025 2,005 2,015 42,400
2007/02/26 1,978 2,015 1,975 1,998 72,500
2007/02/23 1,953 1,974 1,953 1,972 66,700
2007/02/22 1,901 1,949 1,901 1,941 82,000
2007/02/21 1,933 1,934 1,920 1,923 42,100
2007/02/20 1,960 1,960 1,900 1,937 58,100
2007/02/19 1,959 1,965 1,953 1,958 29,200
2007/02/16 1,949 1,959 1,942 1,956 27,200
2007/02/15 1,950 1,954 1,937 1,943 29,700
2007/02/14 1,952 1,955 1,941 1,948 17,100
2007/02/13 1,946 1,965 1,944 1,952 24,600
2007/02/09 1,950 1,963 1,940 1,947 23,400
2007/02/08 1,951 1,974 1,945 1,946 38,200
2007/02/07 1,958 1,970 1,943 1,947 36,100
2007/02/06 1,968 1,975 1,934 1,953 52,000
2007/02/05 2,000 2,000 1,955 1,961 29,700
2007/02/02 2,005 2,005 1,981 1,987 29,100
2007/02/01 1,990 2,005 1,970 2,005 34,000
2007/01/31 1,996 2,005 1,983 1,983 21,900
2007/01/30 2,005 2,015 1,996 1,996 17,400
2007/01/29 1,998 2,005 1,993 1,997 24,300
2007/01/26 1,960 2,000 1,960 1,992 50,600
2007/01/25 2,015 2,015 1,970 1,973 34,500
2007/01/24 2,025 2,025 2,005 2,010 24,200
2007/01/23 2,025 2,025 2,000 2,000 26,400
2007/01/22 2,005 2,030 2,005 2,020 60,600
2007/01/19 1,977 2,020 1,957 2,010 91,600
2007/01/18 1,970 1,974 1,954 1,969 47,500
2007/01/17 1,949 1,949 1,910 1,932 22,600
2007/01/16 1,967 1,970 1,935 1,944 29,200
2007/01/15 1,965 1,972 1,930 1,957 57,400
2007/01/12 1,902 1,947 1,902 1,935 46,800
2007/01/11 1,876 1,900 1,876 1,893 43,100
2007/01/10 1,910 1,918 1,874 1,875 52,400
2007/01/09 1,858 1,890 1,855 1,886 51,000
2007/01/05 1,878 1,880 1,856 1,856 39,500
2007/01/04 1,852 1,871 1,852 1,866 9,500

このページの先頭へ