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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,397 | 1,422 | 1,367 | 1,422 | 7,100 |
| 2008/12/29 | 1,353 | 1,398 | 1,337 | 1,396 | 13,300 |
| 2008/12/26 | 1,317 | 1,376 | 1,317 | 1,353 | 84,500 |
| 2008/12/25 | 1,354 | 1,400 | 1,354 | 1,375 | 18,800 |
| 2008/12/24 | 1,391 | 1,392 | 1,326 | 1,342 | 24,300 |
| 2008/12/22 | 1,368 | 1,414 | 1,368 | 1,410 | 24,300 |
| 2008/12/19 | 1,368 | 1,405 | 1,361 | 1,370 | 13,400 |
| 2008/12/18 | 1,412 | 1,412 | 1,375 | 1,381 | 14,100 |
| 2008/12/17 | 1,407 | 1,411 | 1,374 | 1,411 | 20,900 |
| 2008/12/16 | 1,400 | 1,407 | 1,357 | 1,394 | 15,000 |
| 2008/12/15 | 1,384 | 1,409 | 1,346 | 1,407 | 33,700 |
| 2008/12/12 | 1,356 | 1,395 | 1,325 | 1,327 | 23,400 |
| 2008/12/11 | 1,361 | 1,390 | 1,345 | 1,390 | 14,500 |
| 2008/12/10 | 1,380 | 1,418 | 1,356 | 1,373 | 26,700 |
| 2008/12/09 | 1,344 | 1,345 | 1,303 | 1,340 | 15,200 |
| 2008/12/08 | 1,265 | 1,365 | 1,265 | 1,330 | 15,000 |
| 2008/12/05 | 1,287 | 1,300 | 1,232 | 1,264 | 12,600 |
| 2008/12/04 | 1,249 | 1,280 | 1,249 | 1,267 | 16,900 |
| 2008/12/03 | 1,272 | 1,272 | 1,245 | 1,269 | 9,100 |
| 2008/12/02 | 1,289 | 1,299 | 1,214 | 1,260 | 14,600 |
| 2008/12/01 | 1,299 | 1,309 | 1,275 | 1,302 | 10,200 |
| 2008/11/28 | 1,280 | 1,312 | 1,277 | 1,301 | 46,700 |
| 2008/11/27 | 1,281 | 1,291 | 1,272 | 1,285 | 9,100 |
| 2008/11/26 | 1,309 | 1,329 | 1,260 | 1,282 | 22,100 |
| 2008/11/25 | 1,340 | 1,340 | 1,308 | 1,323 | 17,000 |
| 2008/11/21 | 1,291 | 1,305 | 1,263 | 1,299 | 17,100 |
| 2008/11/20 | 1,319 | 1,325 | 1,290 | 1,301 | 12,200 |
| 2008/11/19 | 1,334 | 1,354 | 1,291 | 1,319 | 16,600 |
| 2008/11/18 | 1,359 | 1,359 | 1,314 | 1,320 | 18,400 |
| 2008/11/17 | 1,303 | 1,395 | 1,303 | 1,378 | 25,800 |
| 2008/11/14 | 1,331 | 1,345 | 1,302 | 1,316 | 15,800 |
| 2008/11/13 | 1,325 | 1,358 | 1,263 | 1,305 | 26,700 |
| 2008/11/12 | 1,327 | 1,399 | 1,303 | 1,385 | 19,800 |
| 2008/11/11 | 1,350 | 1,350 | 1,326 | 1,327 | 23,600 |
| 2008/11/10 | 1,322 | 1,370 | 1,321 | 1,348 | 20,000 |
| 2008/11/07 | 1,331 | 1,389 | 1,318 | 1,318 | 17,800 |
| 2008/11/06 | 1,436 | 1,441 | 1,380 | 1,399 | 14,900 |
| 2008/11/05 | 1,412 | 1,440 | 1,378 | 1,440 | 25,300 |
| 2008/11/04 | 1,346 | 1,411 | 1,337 | 1,372 | 26,900 |
| 2008/10/31 | 1,386 | 1,400 | 1,353 | 1,353 | 39,600 |
| 2008/10/30 | 1,293 | 1,349 | 1,293 | 1,349 | 27,300 |
| 2008/10/29 | 1,320 | 1,320 | 1,200 | 1,313 | 29,200 |
| 2008/10/28 | 1,240 | 1,256 | 1,190 | 1,254 | 36,400 |
| 2008/10/27 | 1,300 | 1,320 | 1,250 | 1,254 | 19,600 |
| 2008/10/24 | 1,389 | 1,390 | 1,283 | 1,320 | 37,300 |
| 2008/10/23 | 1,365 | 1,371 | 1,296 | 1,371 | 16,600 |
| 2008/10/22 | 1,430 | 1,430 | 1,361 | 1,393 | 13,000 |
| 2008/10/21 | 1,448 | 1,450 | 1,425 | 1,433 | 18,900 |
| 2008/10/20 | 1,436 | 1,448 | 1,387 | 1,448 | 19,500 |
| 2008/10/17 | 1,446 | 1,500 | 1,415 | 1,436 | 17,400 |
| 2008/10/16 | 1,469 | 1,475 | 1,385 | 1,456 | 25,900 |
| 2008/10/15 | 1,455 | 1,499 | 1,410 | 1,495 | 27,100 |
| 2008/10/14 | 1,508 | 1,508 | 1,400 | 1,454 | 28,800 |
| 2008/10/10 | 1,353 | 1,392 | 1,260 | 1,389 | 34,900 |
| 2008/10/09 | 1,374 | 1,440 | 1,360 | 1,393 | 51,700 |
| 2008/10/08 | 1,404 | 1,453 | 1,400 | 1,400 | 22,800 |
| 2008/10/07 | 1,411 | 1,499 | 1,390 | 1,459 | 28,600 |
| 2008/10/06 | 1,418 | 1,466 | 1,415 | 1,451 | 22,600 |
| 2008/10/03 | 1,473 | 1,474 | 1,428 | 1,438 | 10,100 |
| 2008/10/02 | 1,503 | 1,514 | 1,470 | 1,476 | 8,300 |
| 2008/10/01 | 1,481 | 1,509 | 1,481 | 1,503 | 15,300 |
| 2008/09/30 | 1,461 | 1,485 | 1,461 | 1,474 | 45,600 |
| 2008/09/29 | 1,501 | 1,526 | 1,494 | 1,496 | 13,100 |
| 2008/09/26 | 1,500 | 1,528 | 1,478 | 1,492 | 26,900 |
| 2008/09/25 | 1,477 | 1,512 | 1,477 | 1,504 | 14,900 |
| 2008/09/24 | 1,540 | 1,540 | 1,485 | 1,503 | 22,200 |
| 2008/09/22 | 1,541 | 1,572 | 1,482 | 1,510 | 36,900 |
| 2008/09/19 | 1,587 | 1,613 | 1,483 | 1,534 | 72,400 |
| 2008/09/18 | 1,630 | 1,630 | 1,590 | 1,617 | 16,000 |
| 2008/09/17 | 1,549 | 1,680 | 1,532 | 1,622 | 50,900 |
| 2008/09/16 | 1,561 | 1,584 | 1,510 | 1,519 | 13,500 |
| 2008/09/12 | 1,578 | 1,595 | 1,565 | 1,593 | 23,400 |
| 2008/09/11 | 1,590 | 1,598 | 1,563 | 1,563 | 9,000 |
| 2008/09/10 | 1,596 | 1,619 | 1,590 | 1,590 | 6,300 |
| 2008/09/09 | 1,606 | 1,626 | 1,601 | 1,613 | 9,800 |
| 2008/09/08 | 1,639 | 1,674 | 1,600 | 1,636 | 9,300 |
| 2008/09/05 | 1,600 | 1,628 | 1,560 | 1,609 | 18,500 |
| 2008/09/04 | 1,634 | 1,642 | 1,600 | 1,623 | 14,500 |
| 2008/09/03 | 1,613 | 1,650 | 1,602 | 1,650 | 11,500 |
| 2008/09/02 | 1,658 | 1,674 | 1,611 | 1,612 | 11,300 |
| 2008/09/01 | 1,668 | 1,668 | 1,650 | 1,655 | 10,400 |
| 2008/08/29 | 1,651 | 1,707 | 1,651 | 1,703 | 24,300 |
| 2008/08/28 | 1,642 | 1,653 | 1,636 | 1,645 | 9,200 |
| 2008/08/27 | 1,640 | 1,660 | 1,635 | 1,659 | 4,800 |
| 2008/08/26 | 1,647 | 1,659 | 1,601 | 1,659 | 8,700 |
| 2008/08/25 | 1,664 | 1,683 | 1,650 | 1,677 | 12,600 |
| 2008/08/22 | 1,628 | 1,658 | 1,624 | 1,651 | 19,800 |
| 2008/08/21 | 1,602 | 1,626 | 1,601 | 1,616 | 6,000 |
| 2008/08/20 | 1,563 | 1,619 | 1,562 | 1,619 | 8,100 |
| 2008/08/19 | 1,598 | 1,600 | 1,555 | 1,592 | 11,200 |
| 2008/08/18 | 1,611 | 1,649 | 1,609 | 1,628 | 24,000 |
| 2008/08/15 | 1,555 | 1,612 | 1,555 | 1,612 | 18,000 |
| 2008/08/14 | 1,541 | 1,601 | 1,541 | 1,571 | 14,100 |
| 2008/08/13 | 1,573 | 1,575 | 1,541 | 1,557 | 11,900 |
| 2008/08/12 | 1,592 | 1,608 | 1,581 | 1,589 | 23,100 |
| 2008/08/11 | 1,624 | 1,624 | 1,600 | 1,605 | 11,400 |
| 2008/08/08 | 1,602 | 1,640 | 1,600 | 1,624 | 15,800 |
| 2008/08/07 | 1,645 | 1,645 | 1,600 | 1,626 | 15,900 |
| 2008/08/06 | 1,634 | 1,650 | 1,582 | 1,641 | 38,100 |
| 2008/08/05 | 1,620 | 1,643 | 1,613 | 1,634 | 21,100 |
| 2008/08/04 | 1,642 | 1,648 | 1,618 | 1,619 | 16,900 |
| 2008/08/01 | 1,630 | 1,638 | 1,621 | 1,632 | 29,900 |
| 2008/07/31 | 1,616 | 1,634 | 1,590 | 1,627 | 20,200 |
| 2008/07/30 | 1,570 | 1,601 | 1,570 | 1,587 | 19,200 |
| 2008/07/29 | 1,559 | 1,564 | 1,520 | 1,560 | 28,700 |
| 2008/07/28 | 1,583 | 1,585 | 1,565 | 1,579 | 17,600 |
| 2008/07/25 | 1,594 | 1,625 | 1,579 | 1,584 | 14,400 |
| 2008/07/24 | 1,570 | 1,594 | 1,570 | 1,585 | 30,800 |
| 2008/07/23 | 1,536 | 1,581 | 1,536 | 1,560 | 19,000 |
| 2008/07/22 | 1,540 | 1,550 | 1,531 | 1,550 | 7,700 |
| 2008/07/18 | 1,547 | 1,547 | 1,523 | 1,539 | 30,200 |
| 2008/07/17 | 1,531 | 1,547 | 1,528 | 1,541 | 14,500 |
| 2008/07/16 | 1,536 | 1,536 | 1,522 | 1,530 | 32,200 |
| 2008/07/15 | 1,534 | 1,547 | 1,530 | 1,535 | 29,400 |
| 2008/07/14 | 1,546 | 1,560 | 1,545 | 1,549 | 25,800 |
| 2008/07/11 | 1,550 | 1,565 | 1,536 | 1,545 | 17,700 |
| 2008/07/10 | 1,570 | 1,571 | 1,555 | 1,555 | 26,200 |
| 2008/07/09 | 1,582 | 1,582 | 1,571 | 1,572 | 27,700 |
| 2008/07/08 | 1,603 | 1,603 | 1,571 | 1,581 | 27,500 |
| 2008/07/07 | 1,620 | 1,632 | 1,601 | 1,603 | 39,300 |
| 2008/07/04 | 1,586 | 1,606 | 1,562 | 1,604 | 15,600 |
| 2008/07/03 | 1,597 | 1,599 | 1,557 | 1,586 | 21,700 |
| 2008/07/02 | 1,630 | 1,630 | 1,577 | 1,599 | 19,600 |
| 2008/07/01 | 1,620 | 1,637 | 1,570 | 1,619 | 12,400 |
| 2008/06/30 | 1,552 | 1,605 | 1,552 | 1,604 | 50,600 |
| 2008/06/27 | 1,557 | 1,564 | 1,541 | 1,560 | 24,400 |
| 2008/06/26 | 1,572 | 1,589 | 1,566 | 1,580 | 21,500 |
| 2008/06/25 | 1,550 | 1,569 | 1,536 | 1,569 | 26,800 |
| 2008/06/24 | 1,540 | 1,558 | 1,540 | 1,558 | 8,600 |
| 2008/06/23 | 1,563 | 1,569 | 1,525 | 1,554 | 20,900 |
| 2008/06/20 | 1,540 | 1,564 | 1,540 | 1,541 | 15,700 |
| 2008/06/19 | 1,529 | 1,554 | 1,529 | 1,541 | 30,000 |
| 2008/06/18 | 1,525 | 1,542 | 1,517 | 1,537 | 29,900 |
| 2008/06/17 | 1,524 | 1,530 | 1,515 | 1,525 | 14,200 |
| 2008/06/16 | 1,533 | 1,534 | 1,513 | 1,525 | 16,800 |
| 2008/06/13 | 1,526 | 1,551 | 1,510 | 1,522 | 41,700 |
| 2008/06/12 | 1,543 | 1,574 | 1,540 | 1,552 | 29,100 |
| 2008/06/11 | 1,560 | 1,567 | 1,536 | 1,542 | 14,300 |
| 2008/06/10 | 1,569 | 1,569 | 1,527 | 1,544 | 13,400 |
| 2008/06/09 | 1,558 | 1,563 | 1,530 | 1,545 | 18,000 |
| 2008/06/06 | 1,560 | 1,585 | 1,545 | 1,577 | 37,600 |
| 2008/06/05 | 1,533 | 1,561 | 1,528 | 1,542 | 13,600 |
| 2008/06/04 | 1,505 | 1,619 | 1,505 | 1,537 | 17,400 |
| 2008/06/03 | 1,544 | 1,548 | 1,523 | 1,523 | 37,100 |
| 2008/06/02 | 1,549 | 1,554 | 1,532 | 1,539 | 19,600 |
| 2008/05/30 | 1,502 | 1,539 | 1,502 | 1,539 | 33,400 |
| 2008/05/29 | 1,513 | 1,518 | 1,496 | 1,508 | 24,100 |
| 2008/05/28 | 1,530 | 1,531 | 1,485 | 1,498 | 21,400 |
| 2008/05/27 | 1,520 | 1,535 | 1,520 | 1,534 | 7,600 |
| 2008/05/26 | 1,551 | 1,570 | 1,521 | 1,531 | 15,700 |
| 2008/05/23 | 1,595 | 1,595 | 1,561 | 1,575 | 15,300 |
| 2008/05/22 | 1,572 | 1,586 | 1,532 | 1,580 | 11,900 |
| 2008/05/21 | 1,593 | 1,594 | 1,565 | 1,572 | 19,400 |
| 2008/05/20 | 1,601 | 1,621 | 1,600 | 1,604 | 13,200 |
| 2008/05/19 | 1,579 | 1,606 | 1,572 | 1,596 | 25,200 |
| 2008/05/16 | 1,587 | 1,594 | 1,568 | 1,573 | 14,500 |
| 2008/05/15 | 1,560 | 1,585 | 1,556 | 1,581 | 29,400 |
| 2008/05/14 | 1,530 | 1,567 | 1,525 | 1,561 | 36,000 |
| 2008/05/13 | 1,531 | 1,553 | 1,531 | 1,548 | 15,100 |
| 2008/05/12 | 1,546 | 1,572 | 1,542 | 1,561 | 16,500 |
| 2008/05/09 | 1,579 | 1,584 | 1,526 | 1,546 | 24,300 |
| 2008/05/08 | 1,543 | 1,653 | 1,543 | 1,580 | 63,500 |
| 2008/05/07 | 1,551 | 1,561 | 1,538 | 1,542 | 20,700 |
| 2008/05/02 | 1,519 | 1,545 | 1,510 | 1,535 | 38,800 |
| 2008/05/01 | 1,494 | 1,530 | 1,490 | 1,519 | 27,200 |
| 2008/04/30 | 1,504 | 1,545 | 1,476 | 1,510 | 53,800 |
| 2008/04/28 | 1,446 | 1,498 | 1,441 | 1,489 | 37,900 |
| 2008/04/25 | 1,459 | 1,500 | 1,458 | 1,466 | 13,600 |
| 2008/04/24 | 1,421 | 1,451 | 1,420 | 1,445 | 19,100 |
| 2008/04/23 | 1,430 | 1,448 | 1,410 | 1,429 | 27,500 |
| 2008/04/22 | 1,386 | 1,433 | 1,386 | 1,431 | 30,300 |
| 2008/04/21 | 1,385 | 1,404 | 1,373 | 1,390 | 11,800 |
| 2008/04/18 | 1,386 | 1,386 | 1,366 | 1,385 | 15,100 |
| 2008/04/17 | 1,370 | 1,386 | 1,367 | 1,381 | 17,600 |
| 2008/04/16 | 1,382 | 1,382 | 1,352 | 1,353 | 9,900 |
| 2008/04/15 | 1,363 | 1,371 | 1,360 | 1,363 | 16,200 |
| 2008/04/14 | 1,350 | 1,365 | 1,316 | 1,356 | 52,600 |
| 2008/04/11 | 1,390 | 1,416 | 1,373 | 1,414 | 21,300 |
| 2008/04/10 | 1,389 | 1,409 | 1,389 | 1,400 | 9,700 |
| 2008/04/09 | 1,445 | 1,448 | 1,403 | 1,421 | 12,400 |
| 2008/04/08 | 1,452 | 1,465 | 1,426 | 1,431 | 24,800 |
| 2008/04/07 | 1,434 | 1,455 | 1,428 | 1,451 | 12,400 |
| 2008/04/04 | 1,452 | 1,468 | 1,431 | 1,454 | 14,100 |
| 2008/04/03 | 1,489 | 1,490 | 1,457 | 1,482 | 16,600 |
| 2008/04/02 | 1,440 | 1,470 | 1,431 | 1,456 | 17,100 |
| 2008/04/01 | 1,406 | 1,437 | 1,406 | 1,431 | 22,200 |
| 2008/03/31 | 1,429 | 1,467 | 1,398 | 1,407 | 22,200 |
| 2008/03/28 | 1,398 | 1,433 | 1,396 | 1,427 | 21,500 |
| 2008/03/27 | 1,390 | 1,403 | 1,374 | 1,397 | 17,000 |
| 2008/03/26 | 1,394 | 1,395 | 1,305 | 1,390 | 38,300 |
| 2008/03/25 | 1,413 | 1,413 | 1,381 | 1,406 | 23,900 |
| 2008/03/24 | 1,440 | 1,441 | 1,390 | 1,393 | 27,500 |
| 2008/03/21 | 1,370 | 1,424 | 1,370 | 1,424 | 21,700 |
| 2008/03/19 | 1,347 | 1,409 | 1,347 | 1,404 | 47,900 |
| 2008/03/18 | 1,356 | 1,400 | 1,295 | 1,333 | 25,600 |
| 2008/03/17 | 1,381 | 1,381 | 1,325 | 1,351 | 23,500 |
| 2008/03/14 | 1,411 | 1,411 | 1,374 | 1,381 | 51,300 |
| 2008/03/13 | 1,468 | 1,479 | 1,408 | 1,419 | 30,100 |
| 2008/03/12 | 1,496 | 1,524 | 1,460 | 1,476 | 29,100 |
| 2008/03/11 | 1,483 | 1,488 | 1,467 | 1,475 | 18,000 |
| 2008/03/10 | 1,500 | 1,529 | 1,486 | 1,498 | 11,400 |
| 2008/03/07 | 1,511 | 1,529 | 1,506 | 1,506 | 11,600 |
| 2008/03/06 | 1,537 | 1,564 | 1,511 | 1,560 | 20,000 |
| 2008/03/05 | 1,514 | 1,534 | 1,511 | 1,528 | 26,600 |
| 2008/03/04 | 1,577 | 1,577 | 1,501 | 1,538 | 42,900 |
| 2008/03/03 | 1,649 | 1,649 | 1,591 | 1,591 | 32,200 |
| 2008/02/29 | 1,624 | 1,636 | 1,610 | 1,619 | 12,800 |
| 2008/02/28 | 1,626 | 1,666 | 1,614 | 1,641 | 22,500 |
| 2008/02/27 | 1,624 | 1,650 | 1,614 | 1,625 | 14,500 |
| 2008/02/26 | 1,679 | 1,679 | 1,612 | 1,623 | 13,200 |
| 2008/02/25 | 1,653 | 1,679 | 1,650 | 1,651 | 21,200 |
| 2008/02/22 | 1,639 | 1,644 | 1,623 | 1,632 | 18,300 |
| 2008/02/21 | 1,612 | 1,658 | 1,612 | 1,638 | 24,600 |
| 2008/02/20 | 1,651 | 1,652 | 1,609 | 1,609 | 30,100 |
| 2008/02/19 | 1,678 | 1,678 | 1,627 | 1,651 | 25,500 |
| 2008/02/18 | 1,649 | 1,683 | 1,640 | 1,648 | 31,400 |
| 2008/02/15 | 1,660 | 1,690 | 1,630 | 1,658 | 22,900 |
| 2008/02/14 | 1,642 | 1,665 | 1,641 | 1,656 | 25,100 |
| 2008/02/13 | 1,659 | 1,662 | 1,621 | 1,627 | 24,800 |
| 2008/02/12 | 1,675 | 1,688 | 1,651 | 1,661 | 18,100 |
| 2008/02/08 | 1,649 | 1,693 | 1,649 | 1,675 | 21,900 |
| 2008/02/07 | 1,638 | 1,668 | 1,630 | 1,650 | 26,500 |
| 2008/02/06 | 1,679 | 1,710 | 1,663 | 1,667 | 38,100 |
| 2008/02/05 | 1,710 | 1,712 | 1,679 | 1,701 | 29,400 |
| 2008/02/04 | 1,700 | 1,744 | 1,684 | 1,714 | 45,300 |
| 2008/02/01 | 1,631 | 1,686 | 1,613 | 1,644 | 62,700 |
| 2008/01/31 | 1,615 | 1,666 | 1,600 | 1,632 | 51,800 |
| 2008/01/30 | 1,625 | 1,645 | 1,601 | 1,613 | 24,700 |
| 2008/01/29 | 1,621 | 1,650 | 1,612 | 1,625 | 32,800 |
| 2008/01/28 | 1,622 | 1,639 | 1,591 | 1,596 | 42,200 |
| 2008/01/25 | 1,609 | 1,694 | 1,609 | 1,652 | 49,100 |
| 2008/01/24 | 1,600 | 1,619 | 1,568 | 1,581 | 28,800 |
| 2008/01/23 | 1,581 | 1,600 | 1,546 | 1,600 | 41,600 |
| 2008/01/22 | 1,660 | 1,660 | 1,585 | 1,587 | 50,100 |
| 2008/01/21 | 1,696 | 1,702 | 1,662 | 1,662 | 11,800 |
| 2008/01/18 | 1,631 | 1,749 | 1,605 | 1,709 | 38,700 |
| 2008/01/17 | 1,657 | 1,692 | 1,651 | 1,690 | 46,600 |
| 2008/01/16 | 1,719 | 1,719 | 1,681 | 1,687 | 50,300 |
| 2008/01/15 | 1,796 | 1,808 | 1,741 | 1,741 | 59,100 |
| 2008/01/11 | 1,790 | 1,810 | 1,760 | 1,786 | 27,500 |
| 2008/01/10 | 1,800 | 1,811 | 1,784 | 1,806 | 25,300 |
| 2008/01/09 | 1,785 | 1,832 | 1,766 | 1,820 | 30,000 |
| 2008/01/08 | 1,800 | 1,810 | 1,788 | 1,794 | 70,400 |
| 2008/01/07 | 1,815 | 1,844 | 1,810 | 1,837 | 63,300 |
| 2008/01/04 | 1,837 | 1,853 | 1,781 | 1,845 | 31,400 |