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
2013/12/30 3,070 3,110 3,070 3,090 22,600
2013/12/27 2,982 3,150 2,982 3,070 42,000
2013/12/26 2,940 2,991 2,871 2,982 23,800
2013/12/25 2,920 2,930 2,872 2,902 44,600
2013/12/24 2,964 2,970 2,885 2,901 54,000
2013/12/20 2,986 2,986 2,927 2,950 68,300
2013/12/19 2,988 3,035 2,975 2,986 91,400
2013/12/18 2,957 2,995 2,908 2,988 133,500
2013/12/17 2,901 2,942 2,827 2,935 92,700
2013/12/16 2,840 2,848 2,800 2,801 26,200
2013/12/13 2,840 2,900 2,815 2,846 101,600
2013/12/12 2,880 2,914 2,837 2,861 44,100
2013/12/11 2,902 2,917 2,881 2,900 47,000
2013/12/10 2,958 2,958 2,902 2,911 48,400
2013/12/09 2,900 2,960 2,886 2,908 76,500
2013/12/06 2,887 2,900 2,864 2,891 46,900
2013/12/05 2,870 2,915 2,870 2,882 26,700
2013/12/04 2,900 2,919 2,870 2,878 19,900
2013/12/03 2,896 2,939 2,865 2,923 71,200
2013/12/02 2,879 2,903 2,832 2,846 45,900
2013/11/29 2,930 2,950 2,865 2,881 47,800
2013/11/28 2,850 2,950 2,845 2,936 58,800
2013/11/27 2,800 2,850 2,800 2,834 25,100
2013/11/26 2,797 2,850 2,754 2,830 34,000
2013/11/25 2,801 2,818 2,789 2,818 56,900
2013/11/22 2,830 2,831 2,780 2,793 38,500
2013/11/21 2,850 2,857 2,801 2,823 46,100
2013/11/20 2,831 2,875 2,800 2,850 63,400
2013/11/19 2,805 2,839 2,765 2,832 39,700
2013/11/18 2,800 2,850 2,797 2,809 64,200
2013/11/15 2,640 2,761 2,636 2,758 110,900
2013/11/14 2,600 2,650 2,590 2,633 35,300
2013/11/13 2,622 2,630 2,610 2,620 27,400
2013/11/12 2,600 2,617 2,581 2,606 31,800
2013/11/11 2,562 2,610 2,562 2,600 47,900
2013/11/08 2,551 2,574 2,551 2,563 15,800
2013/11/07 2,558 2,570 2,531 2,565 28,000
2013/11/06 2,541 2,570 2,540 2,554 10,100
2013/11/05 2,560 2,570 2,538 2,557 19,700
2013/11/01 2,541 2,563 2,502 2,559 43,900
2013/10/31 2,539 2,576 2,531 2,541 46,200
2013/10/30 2,580 2,580 2,532 2,532 120,100
2013/10/29 2,570 2,579 2,542 2,573 28,300
2013/10/28 2,545 2,560 2,517 2,560 24,100
2013/10/25 2,550 2,559 2,513 2,525 38,100
2013/10/24 2,505 2,534 2,503 2,534 28,000
2013/10/23 2,558 2,567 2,517 2,527 30,500
2013/10/22 2,540 2,559 2,530 2,550 34,300
2013/10/21 2,530 2,548 2,515 2,540 32,500
2013/10/18 2,535 2,560 2,510 2,532 38,800
2013/10/17 2,534 2,560 2,498 2,535 41,900
2013/10/16 2,560 2,560 2,516 2,527 34,600
2013/10/15 2,553 2,580 2,543 2,558 23,500
2013/10/11 2,609 2,620 2,553 2,569 27,900
2013/10/10 2,580 2,600 2,555 2,571 50,700
2013/10/09 2,546 2,554 2,525 2,551 18,400
2013/10/08 2,557 2,601 2,528 2,546 27,300
2013/10/07 2,601 2,615 2,546 2,557 30,500
2013/10/04 2,655 2,667 2,596 2,625 37,300
2013/10/03 2,590 2,687 2,590 2,672 41,400
2013/10/02 2,667 2,667 2,577 2,588 48,200
2013/10/01 2,650 2,700 2,629 2,635 31,900
2013/09/30 2,633 2,658 2,620 2,640 47,000
2013/09/27 2,608 2,639 2,601 2,609 20,800
2013/09/26 2,554 2,617 2,552 2,607 23,300
2013/09/25 2,617 2,628 2,590 2,615 16,000
2013/09/24 2,609 2,609 2,590 2,605 17,400
2013/09/20 2,594 2,605 2,567 2,605 18,600
2013/09/19 2,555 2,595 2,548 2,587 24,500
2013/09/18 2,550 2,580 2,525 2,538 41,300
2013/09/17 2,615 2,615 2,569 2,579 9,100
2013/09/13 2,600 2,630 2,569 2,597 29,200
2013/09/12 2,589 2,590 2,561 2,589 11,700
2013/09/11 2,582 2,595 2,566 2,585 10,800
2013/09/10 2,582 2,598 2,530 2,593 13,300
2013/09/09 2,585 2,585 2,540 2,582 10,600
2013/09/06 2,546 2,564 2,500 2,538 11,000
2013/09/05 2,575 2,582 2,524 2,546 11,000
2013/09/04 2,541 2,565 2,528 2,557 25,600
2013/09/03 2,535 2,558 2,525 2,556 24,700
2013/09/02 2,536 2,537 2,499 2,527 6,800
2013/08/30 2,570 2,570 2,509 2,520 30,400
2013/08/29 2,592 2,592 2,527 2,566 26,600
2013/08/28 2,562 2,594 2,545 2,592 11,300
2013/08/27 2,583 2,605 2,557 2,586 18,100
2013/08/26 2,598 2,598 2,561 2,583 5,000
2013/08/23 2,597 2,597 2,547 2,585 16,000
2013/08/22 2,548 2,585 2,523 2,585 14,500
2013/08/21 2,560 2,594 2,491 2,536 17,600
2013/08/20 2,572 2,600 2,550 2,561 14,700
2013/08/19 2,505 2,575 2,505 2,560 14,600
2013/08/16 2,589 2,589 2,451 2,526 23,800
2013/08/15 2,626 2,630 2,599 2,620 9,000
2013/08/14 2,561 2,625 2,531 2,625 26,000
2013/08/13 2,519 2,561 2,507 2,561 8,300
2013/08/12 2,520 2,520 2,490 2,518 17,700
2013/08/09 2,500 2,525 2,491 2,515 19,500
2013/08/08 2,510 2,566 2,502 2,505 9,700
2013/08/07 2,561 2,570 2,506 2,519 14,200
2013/08/06 2,528 2,583 2,528 2,567 18,100
2013/08/05 2,538 2,550 2,520 2,544 19,900
2013/08/02 2,531 2,535 2,401 2,525 21,600
2013/08/01 2,504 2,530 2,490 2,519 20,200
2013/07/31 2,421 2,520 2,397 2,498 28,300
2013/07/30 2,380 2,419 2,367 2,409 27,000
2013/07/29 2,458 2,500 2,400 2,400 25,300
2013/07/26 2,522 2,544 2,480 2,497 22,000
2013/07/25 2,636 2,636 2,552 2,552 18,300
2013/07/24 2,556 2,622 2,522 2,589 43,300
2013/07/23 2,513 2,524 2,506 2,524 26,500
2013/07/22 2,510 2,518 2,451 2,513 13,600
2013/07/19 2,500 2,517 2,498 2,512 35,300
2013/07/18 2,500 2,510 2,493 2,499 27,000
2013/07/17 2,450 2,518 2,440 2,500 28,300
2013/07/16 2,397 2,491 2,396 2,456 43,400
2013/07/12 2,351 2,399 2,351 2,379 17,900
2013/07/11 2,320 2,369 2,320 2,358 25,900
2013/07/10 2,299 2,343 2,297 2,335 41,200
2013/07/09 2,275 2,299 2,275 2,289 17,500
2013/07/08 2,292 2,299 2,270 2,270 7,800
2013/07/05 2,229 2,289 2,229 2,275 10,900
2013/07/04 2,216 2,248 2,211 2,229 5,300
2013/07/03 2,208 2,243 2,208 2,237 6,900
2013/07/02 2,198 2,252 2,178 2,238 25,400
2013/07/01 2,129 2,185 2,100 2,179 12,600
2013/06/28 2,050 2,167 2,040 2,128 46,500
2013/06/27 2,075 2,080 2,010 2,033 36,500
2013/06/26 2,112 2,134 2,065 2,079 15,100
2013/06/25 2,115 2,134 2,100 2,112 20,400
2013/06/24 2,163 2,163 2,120 2,148 8,700
2013/06/21 2,139 2,142 2,098 2,140 11,400
2013/06/20 2,180 2,180 2,140 2,142 18,000
2013/06/19 2,191 2,208 2,156 2,180 13,700
2013/06/18 2,196 2,196 2,146 2,156 22,400
2013/06/17 2,110 2,179 2,108 2,146 31,900
2013/06/14 2,150 2,154 2,109 2,109 37,100
2013/06/13 2,148 2,161 2,100 2,100 30,200
2013/06/12 2,155 2,155 2,130 2,147 44,100
2013/06/11 2,265 2,295 2,181 2,183 48,200
2013/06/10 2,283 2,290 2,210 2,279 43,700
2013/06/07 2,178 2,200 2,135 2,164 53,700
2013/06/06 2,192 2,231 2,186 2,206 57,300
2013/06/05 2,176 2,259 2,176 2,226 42,700
2013/06/04 2,152 2,176 2,125 2,176 32,200
2013/06/03 2,158 2,175 2,127 2,152 29,700
2013/05/31 2,140 2,171 2,130 2,145 19,000
2013/05/30 2,130 2,156 2,120 2,135 25,000
2013/05/29 2,155 2,175 2,145 2,160 31,000
2013/05/28 2,161 2,197 2,125 2,155 34,500
2013/05/27 2,178 2,225 2,160 2,188 65,600
2013/05/24 2,220 2,242 2,167 2,219 55,100
2013/05/23 2,255 2,271 2,150 2,153 65,600
2013/05/22 2,258 2,258 2,237 2,247 39,700
2013/05/21 2,221 2,252 2,210 2,247 54,100
2013/05/20 2,264 2,264 2,213 2,218 36,200
2013/05/17 2,209 2,260 2,189 2,221 80,500
2013/05/16 2,266 2,268 2,199 2,208 75,800
2013/05/15 2,299 2,305 2,260 2,287 54,500
2013/05/14 2,293 2,321 2,292 2,299 46,100
2013/05/13 2,280 2,311 2,263 2,292 58,900
2013/05/10 2,301 2,307 2,270 2,273 74,500
2013/05/09 2,330 2,331 2,291 2,292 38,200
2013/05/08 2,303 2,333 2,302 2,314 69,200
2013/05/07 2,291 2,325 2,291 2,314 43,600
2013/05/02 2,305 2,309 2,285 2,299 24,600
2013/05/01 2,287 2,330 2,280 2,299 47,500
2013/04/30 2,337 2,337 2,285 2,288 55,400
2013/04/26 2,464 2,464 2,291 2,294 174,700
2013/04/25 2,465 2,537 2,439 2,514 42,300
2013/04/24 2,350 2,437 2,310 2,415 83,800
2013/04/23 2,336 2,348 2,313 2,332 16,800
2013/04/22 2,315 2,343 2,304 2,332 9,800
2013/04/19 2,275 2,333 2,275 2,296 35,800
2013/04/18 2,265 2,284 2,259 2,268 25,700
2013/04/17 2,277 2,295 2,271 2,276 11,000
2013/04/16 2,232 2,281 2,222 2,261 20,200
2013/04/15 2,287 2,300 2,280 2,282 9,000
2013/04/12 2,300 2,313 2,280 2,287 43,100
2013/04/11 2,336 2,344 2,286 2,333 17,400
2013/04/10 2,333 2,333 2,287 2,315 21,900
2013/04/09 2,382 2,382 2,322 2,333 21,600
2013/04/08 2,350 2,392 2,306 2,381 50,800
2013/04/05 2,271 2,354 2,271 2,350 37,900
2013/04/04 2,180 2,280 2,180 2,267 37,500
2013/04/03 2,202 2,275 2,160 2,217 42,500
2013/04/02 2,230 2,288 2,210 2,252 37,900
2013/04/01 2,274 2,285 2,222 2,230 29,800
2013/03/29 2,345 2,345 2,274 2,289 18,600
2013/03/28 2,300 2,350 2,286 2,347 50,000
2013/03/27 2,250 2,298 2,250 2,291 26,200
2013/03/26 2,324 2,337 2,274 2,296 52,300
2013/03/25 2,324 2,324 2,270 2,274 35,800
2013/03/22 2,299 2,350 2,263 2,293 40,100
2013/03/21 2,225 2,298 2,225 2,289 53,400
2013/03/19 2,247 2,254 2,210 2,227 37,400
2013/03/18 2,275 2,275 2,200 2,209 46,900
2013/03/15 2,276 2,276 2,248 2,263 20,900
2013/03/14 2,240 2,240 2,211 2,226 19,900
2013/03/13 2,230 2,240 2,212 2,217 18,000
2013/03/12 2,300 2,300 2,236 2,237 50,400
2013/03/11 2,320 2,320 2,274 2,302 25,400
2013/03/08 2,209 2,294 2,209 2,289 62,800
2013/03/07 2,228 2,229 2,206 2,210 22,400
2013/03/06 2,213 2,236 2,199 2,200 31,000
2013/03/05 2,200 2,223 2,199 2,213 15,200
2013/03/04 2,193 2,223 2,181 2,200 35,500
2013/03/01 2,195 2,204 2,178 2,198 12,500
2013/02/28 2,131 2,195 2,131 2,195 15,000
2013/02/27 2,140 2,155 2,110 2,134 22,700
2013/02/26 2,209 2,209 2,130 2,162 21,800
2013/02/25 2,207 2,215 2,176 2,178 27,500
2013/02/22 2,195 2,203 2,143 2,172 19,800
2013/02/21 2,200 2,232 2,190 2,193 24,300
2013/02/20 2,114 2,179 2,114 2,170 12,300
2013/02/19 2,094 2,154 2,094 2,112 12,600
2013/02/18 2,093 2,135 2,051 2,106 20,700
2013/02/15 2,075 2,099 2,072 2,078 16,300
2013/02/14 2,091 2,102 2,071 2,075 12,100
2013/02/13 2,111 2,139 2,092 2,094 14,000
2013/02/12 2,120 2,150 2,107 2,107 25,300
2013/02/08 2,149 2,158 2,114 2,120 19,600
2013/02/07 2,185 2,186 2,153 2,166 22,100
2013/02/06 2,189 2,200 2,164 2,192 13,300
2013/02/05 2,185 2,220 2,151 2,152 14,400
2013/02/04 2,238 2,245 2,202 2,211 11,300
2013/02/01 2,240 2,257 2,205 2,219 21,000
2013/01/31 2,288 2,297 2,220 2,259 26,200
2013/01/30 2,306 2,307 2,250 2,266 35,500
2013/01/29 2,276 2,318 2,276 2,292 16,800
2013/01/28 2,370 2,392 2,320 2,348 44,600
2013/01/25 2,170 2,249 2,170 2,238 29,900
2013/01/24 2,186 2,210 2,150 2,208 20,600
2013/01/23 2,167 2,191 2,165 2,190 11,700
2013/01/22 2,188 2,190 2,160 2,167 10,000
2013/01/21 2,200 2,200 2,160 2,188 11,400
2013/01/18 2,188 2,200 2,170 2,200 24,900
2013/01/17 2,130 2,173 2,113 2,154 18,200
2013/01/16 2,165 2,176 2,121 2,125 16,100
2013/01/15 2,169 2,200 2,169 2,179 28,500
2013/01/11 2,173 2,178 2,119 2,166 23,400
2013/01/10 2,067 2,199 2,067 2,174 45,600
2013/01/09 1,994 2,081 1,981 2,065 18,800
2013/01/08 2,000 2,010 1,992 1,993 15,600
2013/01/07 1,980 2,000 1,971 1,994 30,800
2013/01/04 1,926 1,963 1,926 1,961 24,200

このページの先頭へ