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 |
---|---|---|---|---|---|
2021/12/30 | 2,912 | 2,919 | 2,865 | 2,878 | 39,800 |
2021/12/29 | 2,956 | 2,956 | 2,895 | 2,956 | 60,200 |
2021/12/28 | 2,828 | 2,850 | 2,810 | 2,830 | 88,400 |
2021/12/27 | 2,807 | 2,822 | 2,783 | 2,819 | 50,500 |
2021/12/24 | 2,830 | 2,850 | 2,783 | 2,810 | 41,600 |
2021/12/23 | 2,831 | 2,842 | 2,749 | 2,837 | 74,500 |
2021/12/22 | 2,866 | 2,885 | 2,850 | 2,875 | 26,100 |
2021/12/21 | 2,875 | 2,875 | 2,847 | 2,866 | 31,600 |
2021/12/20 | 2,881 | 2,881 | 2,847 | 2,867 | 30,900 |
2021/12/17 | 2,880 | 2,909 | 2,865 | 2,881 | 32,900 |
2021/12/16 | 2,897 | 2,901 | 2,857 | 2,897 | 32,500 |
2021/12/15 | 2,889 | 2,900 | 2,847 | 2,862 | 26,600 |
2021/12/14 | 2,860 | 2,883 | 2,836 | 2,879 | 30,600 |
2021/12/13 | 2,834 | 2,864 | 2,810 | 2,845 | 34,100 |
2021/12/10 | 2,870 | 2,870 | 2,817 | 2,830 | 40,500 |
2021/12/09 | 2,886 | 2,912 | 2,842 | 2,857 | 23,900 |
2021/12/08 | 2,875 | 2,912 | 2,833 | 2,891 | 51,500 |
2021/12/07 | 2,826 | 2,860 | 2,816 | 2,846 | 60,400 |
2021/12/06 | 2,813 | 2,830 | 2,778 | 2,815 | 35,300 |
2021/12/03 | 2,757 | 2,817 | 2,757 | 2,792 | 21,100 |
2021/12/02 | 2,692 | 2,770 | 2,684 | 2,744 | 55,000 |
2021/12/01 | 2,745 | 2,754 | 2,703 | 2,711 | 39,600 |
2021/11/30 | 2,798 | 2,836 | 2,766 | 2,778 | 35,500 |
2021/11/29 | 2,855 | 2,855 | 2,767 | 2,781 | 33,900 |
2021/11/26 | 2,906 | 2,906 | 2,839 | 2,859 | 26,200 |
2021/11/25 | 2,907 | 2,941 | 2,907 | 2,929 | 18,300 |
2021/11/24 | 2,936 | 2,945 | 2,894 | 2,904 | 17,100 |
2021/11/22 | 2,926 | 2,940 | 2,911 | 2,936 | 16,400 |
2021/11/19 | 2,959 | 2,959 | 2,889 | 2,913 | 28,600 |
2021/11/18 | 2,965 | 2,965 | 2,942 | 2,952 | 19,500 |
2021/11/17 | 2,995 | 2,995 | 2,949 | 2,954 | 15,500 |
2021/11/16 | 3,000 | 3,000 | 2,963 | 2,971 | 13,200 |
2021/11/15 | 2,992 | 3,000 | 2,979 | 2,991 | 21,600 |
2021/11/12 | 2,956 | 2,998 | 2,942 | 2,990 | 36,200 |
2021/11/11 | 2,970 | 2,974 | 2,939 | 2,947 | 24,800 |
2021/11/10 | 2,965 | 2,979 | 2,955 | 2,974 | 25,500 |
2021/11/09 | 2,959 | 2,972 | 2,939 | 2,955 | 31,000 |
2021/11/08 | 2,924 | 2,969 | 2,919 | 2,941 | 44,200 |
2021/11/05 | 2,910 | 2,924 | 2,833 | 2,918 | 75,000 |
2021/11/04 | 2,960 | 2,985 | 2,925 | 2,938 | 63,800 |
2021/11/02 | 2,980 | 2,995 | 2,935 | 2,950 | 50,500 |
2021/11/01 | 3,000 | 3,000 | 2,930 | 2,970 | 46,000 |
2021/10/29 | 2,950 | 2,980 | 2,936 | 2,950 | 35,000 |
2021/10/28 | 2,943 | 2,973 | 2,933 | 2,933 | 55,600 |
2021/10/27 | 2,952 | 2,977 | 2,943 | 2,943 | 29,200 |
2021/10/26 | 2,926 | 2,964 | 2,922 | 2,952 | 64,900 |
2021/10/25 | 2,920 | 2,948 | 2,900 | 2,926 | 40,900 |
2021/10/22 | 2,932 | 2,963 | 2,926 | 2,947 | 43,200 |
2021/10/21 | 2,936 | 2,955 | 2,932 | 2,952 | 22,000 |
2021/10/20 | 2,950 | 2,968 | 2,943 | 2,947 | 28,700 |
2021/10/19 | 2,931 | 2,980 | 2,931 | 2,961 | 38,200 |
2021/10/18 | 3,035 | 3,035 | 2,946 | 2,950 | 40,600 |
2021/10/15 | 2,991 | 3,050 | 2,985 | 3,035 | 21,800 |
2021/10/14 | 2,952 | 3,005 | 2,950 | 2,991 | 35,800 |
2021/10/13 | 2,971 | 2,972 | 2,950 | 2,956 | 15,900 |
2021/10/12 | 2,971 | 2,979 | 2,946 | 2,961 | 40,700 |
2021/10/11 | 2,956 | 2,992 | 2,947 | 2,992 | 14,100 |
2021/10/08 | 2,985 | 2,990 | 2,952 | 2,960 | 25,900 |
2021/10/07 | 2,992 | 2,992 | 2,930 | 2,951 | 37,200 |
2021/10/06 | 2,927 | 2,999 | 2,921 | 2,993 | 54,400 |
2021/10/05 | 2,910 | 2,917 | 2,870 | 2,882 | 57,200 |
2021/10/04 | 2,901 | 2,943 | 2,901 | 2,943 | 34,100 |
2021/10/01 | 2,925 | 2,933 | 2,895 | 2,906 | 45,200 |
2021/09/30 | 2,920 | 2,969 | 2,914 | 2,945 | 53,400 |
2021/09/29 | 2,979 | 2,979 | 2,931 | 2,935 | 84,600 |
2021/09/28 | 3,015 | 3,015 | 2,963 | 2,990 | 68,100 |
2021/09/27 | 3,055 | 3,055 | 3,005 | 3,020 | 36,700 |
2021/09/24 | 3,075 | 3,080 | 3,025 | 3,055 | 36,100 |
2021/09/22 | 3,030 | 3,060 | 3,010 | 3,020 | 34,900 |
2021/09/21 | 3,030 | 3,070 | 2,985 | 3,050 | 37,400 |
2021/09/17 | 3,035 | 3,095 | 3,020 | 3,080 | 47,600 |
2021/09/16 | 3,010 | 3,035 | 3,000 | 3,035 | 54,700 |
2021/09/15 | 3,025 | 3,060 | 3,015 | 3,035 | 33,200 |
2021/09/14 | 3,060 | 3,085 | 3,050 | 3,080 | 38,200 |
2021/09/13 | 3,030 | 3,070 | 3,015 | 3,065 | 30,400 |
2021/09/10 | 2,981 | 3,045 | 2,974 | 3,045 | 52,800 |
2021/09/09 | 2,990 | 3,000 | 2,968 | 2,998 | 43,500 |
2021/09/08 | 2,980 | 2,999 | 2,964 | 2,994 | 36,900 |
2021/09/07 | 2,970 | 3,020 | 2,970 | 2,980 | 65,200 |
2021/09/06 | 2,949 | 2,968 | 2,928 | 2,956 | 36,600 |
2021/09/03 | 2,885 | 2,942 | 2,880 | 2,917 | 46,700 |
2021/09/02 | 2,929 | 2,933 | 2,875 | 2,885 | 68,700 |
2021/09/01 | 2,928 | 2,957 | 2,891 | 2,942 | 62,000 |
2021/08/31 | 2,900 | 2,925 | 2,889 | 2,910 | 42,700 |
2021/08/30 | 2,918 | 2,918 | 2,887 | 2,901 | 41,400 |
2021/08/27 | 2,859 | 2,893 | 2,856 | 2,893 | 36,000 |
2021/08/26 | 2,875 | 2,886 | 2,855 | 2,858 | 28,600 |
2021/08/25 | 2,866 | 2,898 | 2,827 | 2,866 | 45,300 |
2021/08/24 | 2,860 | 2,872 | 2,835 | 2,857 | 93,100 |
2021/08/23 | 2,820 | 2,861 | 2,818 | 2,845 | 97,200 |
2021/08/20 | 2,793 | 2,827 | 2,789 | 2,801 | 36,500 |
2021/08/19 | 2,709 | 2,809 | 2,701 | 2,793 | 112,600 |
2021/08/18 | 2,747 | 2,759 | 2,691 | 2,701 | 63,400 |
2021/08/17 | 2,732 | 2,750 | 2,710 | 2,718 | 59,300 |
2021/08/16 | 2,757 | 2,773 | 2,718 | 2,724 | 76,100 |
2021/08/13 | 2,715 | 2,778 | 2,707 | 2,766 | 67,100 |
2021/08/12 | 2,674 | 2,723 | 2,658 | 2,701 | 44,500 |
2021/08/11 | 2,660 | 2,682 | 2,635 | 2,678 | 29,800 |
2021/08/10 | 2,600 | 2,664 | 2,600 | 2,654 | 43,700 |
2021/08/06 | 2,621 | 2,633 | 2,600 | 2,601 | 41,100 |
2021/08/05 | 2,620 | 2,658 | 2,620 | 2,638 | 39,600 |
2021/08/04 | 2,637 | 2,647 | 2,607 | 2,615 | 51,700 |
2021/08/03 | 2,650 | 2,670 | 2,617 | 2,635 | 60,400 |
2021/08/02 | 2,538 | 2,710 | 2,530 | 2,653 | 169,900 |
2021/07/30 | 2,622 | 2,625 | 2,500 | 2,538 | 103,000 |
2021/07/29 | 2,629 | 2,634 | 2,567 | 2,616 | 240,600 |
2021/07/28 | 2,569 | 2,627 | 2,568 | 2,625 | 81,900 |
2021/07/27 | 2,575 | 2,605 | 2,550 | 2,589 | 74,100 |
2021/07/26 | 2,560 | 2,578 | 2,545 | 2,557 | 56,900 |
2021/07/21 | 2,500 | 2,551 | 2,486 | 2,519 | 67,900 |
2021/07/20 | 2,476 | 2,496 | 2,461 | 2,492 | 56,500 |
2021/07/19 | 2,502 | 2,520 | 2,487 | 2,507 | 44,100 |
2021/07/16 | 2,518 | 2,541 | 2,512 | 2,518 | 41,000 |
2021/07/15 | 2,496 | 2,540 | 2,495 | 2,527 | 62,000 |
2021/07/14 | 2,495 | 2,495 | 2,458 | 2,472 | 27,400 |
2021/07/13 | 2,450 | 2,491 | 2,424 | 2,488 | 59,400 |
2021/07/12 | 2,398 | 2,450 | 2,398 | 2,444 | 76,100 |
2021/07/09 | 2,368 | 2,384 | 2,322 | 2,380 | 81,500 |
2021/07/08 | 2,440 | 2,449 | 2,397 | 2,397 | 84,100 |
2021/07/07 | 2,421 | 2,444 | 2,403 | 2,404 | 45,400 |
2021/07/06 | 2,443 | 2,450 | 2,425 | 2,431 | 30,100 |
2021/07/05 | 2,459 | 2,476 | 2,437 | 2,437 | 32,000 |
2021/07/02 | 2,470 | 2,473 | 2,447 | 2,449 | 22,000 |
2021/07/01 | 2,435 | 2,447 | 2,411 | 2,441 | 31,800 |
2021/06/30 | 2,453 | 2,475 | 2,414 | 2,431 | 61,200 |
2021/06/29 | 2,467 | 2,467 | 2,418 | 2,451 | 41,100 |
2021/06/28 | 2,467 | 2,510 | 2,429 | 2,474 | 49,500 |
2021/06/25 | 2,435 | 2,468 | 2,425 | 2,458 | 38,000 |
2021/06/24 | 2,433 | 2,433 | 2,395 | 2,410 | 33,800 |
2021/06/23 | 2,434 | 2,434 | 2,398 | 2,414 | 57,900 |
2021/06/22 | 2,426 | 2,441 | 2,381 | 2,434 | 89,200 |
2021/06/21 | 2,428 | 2,448 | 2,349 | 2,376 | 95,600 |
2021/06/18 | 2,499 | 2,504 | 2,444 | 2,450 | 52,200 |
2021/06/17 | 2,510 | 2,525 | 2,474 | 2,485 | 41,600 |
2021/06/16 | 2,539 | 2,539 | 2,500 | 2,511 | 30,100 |
2021/06/15 | 2,550 | 2,563 | 2,528 | 2,542 | 32,800 |
2021/06/14 | 2,570 | 2,591 | 2,534 | 2,547 | 39,600 |
2021/06/11 | 2,549 | 2,565 | 2,516 | 2,550 | 32,800 |
2021/06/10 | 2,498 | 2,532 | 2,494 | 2,525 | 29,300 |
2021/06/09 | 2,481 | 2,515 | 2,472 | 2,493 | 25,600 |
2021/06/08 | 2,474 | 2,487 | 2,466 | 2,476 | 16,500 |
2021/06/07 | 2,550 | 2,550 | 2,457 | 2,460 | 50,800 |
2021/06/04 | 2,454 | 2,649 | 2,440 | 2,524 | 80,400 |
2021/06/03 | 2,440 | 2,483 | 2,438 | 2,454 | 29,100 |
2021/06/02 | 2,441 | 2,452 | 2,420 | 2,436 | 28,000 |
2021/06/01 | 2,424 | 2,432 | 2,404 | 2,431 | 23,800 |
2021/05/31 | 2,460 | 2,478 | 2,415 | 2,431 | 27,900 |
2021/05/28 | 2,440 | 2,470 | 2,424 | 2,465 | 29,600 |
2021/05/27 | 2,468 | 2,483 | 2,413 | 2,423 | 40,800 |
2021/05/26 | 2,470 | 2,477 | 2,433 | 2,451 | 20,500 |
2021/05/25 | 2,499 | 2,499 | 2,481 | 2,481 | 33,900 |
2021/05/24 | 2,501 | 2,522 | 2,477 | 2,506 | 32,300 |
2021/05/21 | 2,535 | 2,550 | 2,497 | 2,525 | 29,700 |
2021/05/20 | 2,525 | 2,542 | 2,521 | 2,522 | 26,100 |
2021/05/19 | 2,531 | 2,543 | 2,501 | 2,515 | 18,700 |
2021/05/18 | 2,551 | 2,562 | 2,527 | 2,558 | 24,100 |
2021/05/17 | 2,555 | 2,567 | 2,518 | 2,551 | 38,000 |
2021/05/14 | 2,500 | 2,564 | 2,500 | 2,538 | 42,600 |
2021/05/13 | 2,440 | 2,468 | 2,401 | 2,445 | 53,900 |
2021/05/12 | 2,494 | 2,533 | 2,448 | 2,450 | 61,400 |
2021/05/11 | 2,577 | 2,577 | 2,505 | 2,518 | 45,300 |
2021/05/10 | 2,568 | 2,610 | 2,568 | 2,576 | 25,300 |
2021/05/07 | 2,552 | 2,604 | 2,552 | 2,575 | 60,100 |
2021/05/06 | 2,502 | 2,548 | 2,483 | 2,513 | 73,200 |
2021/04/30 | 2,666 | 2,666 | 2,569 | 2,578 | 113,500 |
2021/04/28 | 2,747 | 2,750 | 2,711 | 2,716 | 30,800 |
2021/04/27 | 2,806 | 2,806 | 2,742 | 2,757 | 40,600 |
2021/04/26 | 2,812 | 2,817 | 2,793 | 2,806 | 23,200 |
2021/04/23 | 2,797 | 2,814 | 2,781 | 2,812 | 19,100 |
2021/04/22 | 2,805 | 2,815 | 2,780 | 2,814 | 42,400 |
2021/04/21 | 2,820 | 2,831 | 2,787 | 2,806 | 34,600 |
2021/04/20 | 2,862 | 2,907 | 2,852 | 2,866 | 32,000 |
2021/04/19 | 2,909 | 2,930 | 2,868 | 2,882 | 22,000 |
2021/04/16 | 2,853 | 2,906 | 2,849 | 2,905 | 36,500 |
2021/04/15 | 2,840 | 2,873 | 2,840 | 2,854 | 22,300 |
2021/04/14 | 2,866 | 2,879 | 2,812 | 2,834 | 62,100 |
2021/04/13 | 2,861 | 2,906 | 2,858 | 2,884 | 29,600 |
2021/04/12 | 2,898 | 2,920 | 2,865 | 2,871 | 17,400 |
2021/04/09 | 2,876 | 2,906 | 2,853 | 2,883 | 35,400 |
2021/04/08 | 2,906 | 2,925 | 2,886 | 2,886 | 42,400 |
2021/04/07 | 2,903 | 2,932 | 2,897 | 2,919 | 29,500 |
2021/04/06 | 2,935 | 2,943 | 2,903 | 2,920 | 37,200 |
2021/04/05 | 2,930 | 2,966 | 2,930 | 2,935 | 16,700 |
2021/04/02 | 2,962 | 2,980 | 2,928 | 2,950 | 60,300 |
2021/04/01 | 3,000 | 3,050 | 2,975 | 2,988 | 40,000 |
2021/03/31 | 2,975 | 3,020 | 2,921 | 3,000 | 70,500 |
2021/03/30 | 2,987 | 3,045 | 2,970 | 3,020 | 71,400 |
2021/03/29 | 3,110 | 3,110 | 2,931 | 2,969 | 146,700 |
2021/03/26 | 3,070 | 3,115 | 3,040 | 3,100 | 54,500 |
2021/03/25 | 3,020 | 3,075 | 2,985 | 3,055 | 37,900 |
2021/03/24 | 3,100 | 3,100 | 2,963 | 2,998 | 60,700 |
2021/03/23 | 3,150 | 3,150 | 3,060 | 3,080 | 33,900 |
2021/03/22 | 3,100 | 3,160 | 3,090 | 3,150 | 41,500 |
2021/03/19 | 3,140 | 3,195 | 3,115 | 3,150 | 59,200 |
2021/03/18 | 3,120 | 3,135 | 3,105 | 3,130 | 46,700 |
2021/03/17 | 3,140 | 3,155 | 3,100 | 3,120 | 28,500 |
2021/03/16 | 3,140 | 3,215 | 3,135 | 3,210 | 53,500 |
2021/03/15 | 3,070 | 3,125 | 3,070 | 3,120 | 53,100 |
2021/03/12 | 3,085 | 3,085 | 3,015 | 3,030 | 42,400 |
2021/03/11 | 3,040 | 3,105 | 2,988 | 3,100 | 47,200 |
2021/03/10 | 3,025 | 3,025 | 2,965 | 2,987 | 35,100 |
2021/03/09 | 2,992 | 3,010 | 2,969 | 3,000 | 25,500 |
2021/03/08 | 2,957 | 2,982 | 2,946 | 2,972 | 36,100 |
2021/03/05 | 2,926 | 2,953 | 2,872 | 2,944 | 47,700 |
2021/03/04 | 2,960 | 2,960 | 2,880 | 2,916 | 33,000 |
2021/03/03 | 3,000 | 3,015 | 2,949 | 2,960 | 32,600 |
2021/03/02 | 3,015 | 3,030 | 2,985 | 3,005 | 48,200 |
2021/03/01 | 2,997 | 3,060 | 2,997 | 3,030 | 26,900 |
2021/02/26 | 3,105 | 3,105 | 2,997 | 2,997 | 58,000 |
2021/02/25 | 3,120 | 3,160 | 3,090 | 3,095 | 47,500 |
2021/02/24 | 3,010 | 3,130 | 2,997 | 3,080 | 81,300 |
2021/02/22 | 3,000 | 3,030 | 2,976 | 3,005 | 43,200 |
2021/02/19 | 2,981 | 3,010 | 2,981 | 3,010 | 39,900 |
2021/02/18 | 3,040 | 3,040 | 2,976 | 3,000 | 47,500 |
2021/02/17 | 3,010 | 3,060 | 3,010 | 3,055 | 16,600 |
2021/02/16 | 3,030 | 3,040 | 2,998 | 3,030 | 33,000 |
2021/02/15 | 3,050 | 3,055 | 3,025 | 3,050 | 23,600 |
2021/02/12 | 3,040 | 3,060 | 3,020 | 3,035 | 39,700 |
2021/02/10 | 3,105 | 3,115 | 3,045 | 3,065 | 51,800 |
2021/02/09 | 3,175 | 3,175 | 3,085 | 3,130 | 82,100 |
2021/02/08 | 3,155 | 3,185 | 3,130 | 3,175 | 27,700 |
2021/02/05 | 3,185 | 3,200 | 3,060 | 3,140 | 56,800 |
2021/02/04 | 3,195 | 3,255 | 3,195 | 3,215 | 22,500 |
2021/02/03 | 3,210 | 3,220 | 3,185 | 3,190 | 21,900 |
2021/02/02 | 3,240 | 3,280 | 3,205 | 3,225 | 32,100 |
2021/02/01 | 3,230 | 3,305 | 3,230 | 3,255 | 34,200 |
2021/01/29 | 3,275 | 3,320 | 3,225 | 3,225 | 31,800 |
2021/01/28 | 3,235 | 3,285 | 3,215 | 3,275 | 26,800 |
2021/01/27 | 3,215 | 3,290 | 3,210 | 3,275 | 20,100 |
2021/01/26 | 3,240 | 3,240 | 3,190 | 3,190 | 20,600 |
2021/01/25 | 3,260 | 3,280 | 3,245 | 3,270 | 23,300 |
2021/01/22 | 3,195 | 3,200 | 3,170 | 3,175 | 25,400 |
2021/01/21 | 3,210 | 3,245 | 3,210 | 3,225 | 14,900 |
2021/01/20 | 3,200 | 3,230 | 3,185 | 3,215 | 13,800 |
2021/01/19 | 3,300 | 3,300 | 3,210 | 3,210 | 21,300 |
2021/01/18 | 3,360 | 3,360 | 3,285 | 3,295 | 14,000 |
2021/01/15 | 3,300 | 3,370 | 3,285 | 3,330 | 38,900 |
2021/01/14 | 3,225 | 3,280 | 3,210 | 3,280 | 22,300 |
2021/01/13 | 3,180 | 3,245 | 3,165 | 3,225 | 34,400 |
2021/01/12 | 3,200 | 3,205 | 3,120 | 3,170 | 44,200 |
2021/01/08 | 3,205 | 3,280 | 3,155 | 3,270 | 37,500 |
2021/01/07 | 3,255 | 3,285 | 3,200 | 3,205 | 28,000 |
2021/01/06 | 3,225 | 3,235 | 3,200 | 3,230 | 22,600 |
2021/01/05 | 3,225 | 3,235 | 3,200 | 3,220 | 15,500 |
2021/01/04 | 3,230 | 3,240 | 3,140 | 3,225 | 26,500 |