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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,600 | 1,620 | 1,600 | 1,610 | 27,000 |
| 1995/12/28 | 1,590 | 1,600 | 1,590 | 1,600 | 24,300 |
| 1995/12/27 | 1,600 | 1,600 | 1,580 | 1,580 | 48,100 |
| 1995/12/26 | 1,600 | 1,610 | 1,580 | 1,600 | 15,500 |
| 1995/12/25 | 1,580 | 1,600 | 1,570 | 1,600 | 35,200 |
| 1995/12/22 | 1,580 | 1,600 | 1,560 | 1,560 | 36,700 |
| 1995/12/21 | 1,580 | 1,590 | 1,560 | 1,570 | 37,500 |
| 1995/12/20 | 1,610 | 1,610 | 1,550 | 1,610 | 17,600 |
| 1995/12/19 | 1,580 | 1,600 | 1,580 | 1,590 | 3,000 |
| 1995/12/18 | 1,620 | 1,620 | 1,590 | 1,590 | 11,300 |
| 1995/12/15 | 1,610 | 1,620 | 1,600 | 1,620 | 12,300 |
| 1995/12/14 | 1,600 | 1,620 | 1,600 | 1,600 | 31,800 |
| 1995/12/13 | 1,580 | 1,610 | 1,580 | 1,600 | 15,700 |
| 1995/12/12 | 1,620 | 1,620 | 1,550 | 1,550 | 12,400 |
| 1995/12/11 | 1,600 | 1,650 | 1,600 | 1,610 | 34,500 |
| 1995/12/08 | 1,580 | 1,600 | 1,580 | 1,600 | 25,200 |
| 1995/12/07 | 1,550 | 1,580 | 1,530 | 1,580 | 70,300 |
| 1995/12/06 | 1,550 | 1,560 | 1,540 | 1,550 | 27,200 |
| 1995/12/05 | 1,550 | 1,550 | 1,540 | 1,550 | 6,200 |
| 1995/12/04 | 1,550 | 1,570 | 1,550 | 1,550 | 18,300 |
| 1995/12/01 | 1,550 | 1,550 | 1,540 | 1,540 | 11,100 |
| 1995/11/30 | 1,530 | 1,550 | 1,530 | 1,540 | 13,900 |
| 1995/11/29 | 1,520 | 1,560 | 1,510 | 1,550 | 17,700 |
| 1995/11/28 | 1,550 | 1,550 | 1,510 | 1,510 | 9,000 |
| 1995/11/27 | 1,540 | 1,550 | 1,500 | 1,550 | 13,600 |
| 1995/11/24 | 1,550 | 1,550 | 1,540 | 1,550 | 21,500 |
| 1995/11/22 | 1,520 | 1,540 | 1,520 | 1,540 | 11,600 |
| 1995/11/21 | 1,540 | 1,550 | 1,530 | 1,530 | 5,500 |
| 1995/11/20 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 |
| 1995/11/17 | 1,550 | 1,550 | 1,510 | 1,530 | 5,800 |
| 1995/11/16 | 1,540 | 1,550 | 1,540 | 1,550 | 4,800 |
| 1995/11/15 | 1,510 | 1,540 | 1,510 | 1,520 | 2,000 |
| 1995/11/14 | 1,550 | 1,550 | 1,510 | 1,510 | 14,200 |
| 1995/11/13 | 1,520 | 1,550 | 1,520 | 1,550 | 3,600 |
| 1995/11/10 | 1,530 | 1,550 | 1,520 | 1,520 | 19,700 |
| 1995/11/09 | 1,550 | 1,550 | 1,520 | 1,520 | 5,600 |
| 1995/11/08 | 1,490 | 1,540 | 1,490 | 1,540 | 900 |
| 1995/11/07 | 1,510 | 1,520 | 1,490 | 1,490 | 6,500 |
| 1995/11/06 | 1,550 | 1,550 | 1,500 | 1,500 | 23,800 |
| 1995/11/02 | 1,560 | 1,560 | 1,510 | 1,520 | 5,100 |
| 1995/11/01 | 1,550 | 1,550 | 1,510 | 1,510 | 3,400 |
| 1995/10/31 | 1,550 | 1,580 | 1,550 | 1,550 | 33,100 |
| 1995/10/30 | 1,520 | 1,550 | 1,520 | 1,550 | 1,100 |
| 1995/10/27 | 1,530 | 1,530 | 1,500 | 1,510 | 45,400 |
| 1995/10/26 | 1,550 | 1,550 | 1,490 | 1,500 | 18,700 |
| 1995/10/25 | 1,530 | 1,530 | 1,500 | 1,520 | 10,900 |
| 1995/10/24 | 1,520 | 1,530 | 1,480 | 1,480 | 10,200 |
| 1995/10/23 | 1,540 | 1,540 | 1,520 | 1,520 | 5,000 |
| 1995/10/20 | 1,540 | 1,550 | 1,540 | 1,540 | 2,200 |
| 1995/10/19 | 1,580 | 1,580 | 1,510 | 1,510 | 40,500 |
| 1995/10/18 | 1,570 | 1,570 | 1,540 | 1,550 | 7,500 |
| 1995/10/17 | 1,600 | 1,600 | 1,550 | 1,550 | 4,300 |
| 1995/10/16 | 1,610 | 1,610 | 1,600 | 1,600 | 1,500 |
| 1995/10/13 | 1,600 | 1,620 | 1,600 | 1,610 | 4,100 |
| 1995/10/12 | 1,600 | 1,640 | 1,600 | 1,640 | 3,500 |
| 1995/10/11 | 1,610 | 1,620 | 1,600 | 1,600 | 2,000 |
| 1995/10/09 | 1,650 | 1,650 | 1,600 | 1,650 | 2,700 |
| 1995/10/06 | 1,640 | 1,650 | 1,580 | 1,650 | 7,000 |
| 1995/10/05 | 1,620 | 1,650 | 1,610 | 1,640 | 5,300 |
| 1995/10/04 | 1,630 | 1,650 | 1,630 | 1,650 | 6,500 |
| 1995/10/03 | 1,630 | 1,640 | 1,600 | 1,630 | 4,200 |
| 1995/10/02 | 1,590 | 1,650 | 1,590 | 1,600 | 4,100 |
| 1995/09/29 | 1,580 | 1,600 | 1,550 | 1,600 | 9,500 |
| 1995/09/28 | 1,570 | 1,620 | 1,560 | 1,560 | 5,700 |
| 1995/09/27 | 1,560 | 1,560 | 1,510 | 1,540 | 18,700 |
| 1995/09/26 | 1,590 | 1,590 | 1,550 | 1,550 | 2,700 |
| 1995/09/25 | 1,600 | 1,600 | 1,570 | 1,570 | 6,100 |
| 1995/09/22 | 1,590 | 1,590 | 1,540 | 1,570 | 13,700 |
| 1995/09/21 | 1,560 | 1,600 | 1,530 | 1,600 | 3,400 |
| 1995/09/20 | 1,610 | 1,610 | 1,520 | 1,600 | 2,300 |
| 1995/09/19 | 1,550 | 1,620 | 1,550 | 1,600 | 7,200 |
| 1995/09/18 | 1,650 | 1,650 | 1,590 | 1,590 | 14,600 |
| 1995/09/14 | 1,640 | 1,650 | 1,610 | 1,620 | 6,800 |
| 1995/09/13 | 1,610 | 1,650 | 1,610 | 1,640 | 8,700 |
| 1995/09/12 | 1,610 | 1,610 | 1,600 | 1,610 | 10,800 |
| 1995/09/11 | 1,650 | 1,660 | 1,610 | 1,610 | 4,700 |
| 1995/09/08 | 1,600 | 1,630 | 1,600 | 1,600 | 18,400 |
| 1995/09/07 | 1,660 | 1,660 | 1,600 | 1,610 | 25,000 |
| 1995/09/06 | 1,650 | 1,700 | 1,640 | 1,660 | 22,600 |
| 1995/09/05 | 1,640 | 1,660 | 1,590 | 1,660 | 13,200 |
| 1995/09/04 | 1,600 | 1,650 | 1,600 | 1,610 | 15,600 |
| 1995/09/01 | 1,600 | 1,600 | 1,600 | 1,600 | 14,400 |
| 1995/08/31 | 1,630 | 1,660 | 1,620 | 1,650 | 12,000 |
| 1995/08/30 | 1,600 | 1,630 | 1,580 | 1,590 | 13,100 |
| 1995/08/29 | 1,590 | 1,600 | 1,560 | 1,600 | 5,800 |
| 1995/08/28 | 1,620 | 1,620 | 1,590 | 1,600 | 17,100 |
| 1995/08/25 | 1,650 | 1,660 | 1,590 | 1,590 | 29,900 |
| 1995/08/24 | 1,600 | 1,630 | 1,570 | 1,630 | 18,200 |
| 1995/08/23 | 1,550 | 1,600 | 1,540 | 1,580 | 12,500 |
| 1995/08/22 | 1,550 | 1,560 | 1,540 | 1,540 | 5,200 |
| 1995/08/21 | 1,550 | 1,560 | 1,510 | 1,550 | 17,400 |
| 1995/08/18 | 1,540 | 1,560 | 1,540 | 1,550 | 18,600 |
| 1995/08/17 | 1,520 | 1,550 | 1,510 | 1,550 | 14,200 |
| 1995/08/16 | 1,500 | 1,570 | 1,500 | 1,550 | 16,900 |
| 1995/08/15 | 1,460 | 1,460 | 1,460 | 1,460 | 20,100 |
| 1995/08/14 | 1,510 | 1,510 | 1,450 | 1,450 | 4,500 |
| 1995/08/11 | 1,480 | 1,510 | 1,480 | 1,510 | 4,900 |
| 1995/08/10 | 1,510 | 1,510 | 1,470 | 1,470 | 29,600 |
| 1995/08/09 | 1,540 | 1,540 | 1,510 | 1,540 | 5,900 |
| 1995/08/07 | 1,530 | 1,530 | 1,520 | 1,530 | 800 |
| 1995/08/04 | 1,450 | 1,450 | 1,440 | 1,450 | 2,300 |
| 1995/08/03 | 1,510 | 1,510 | 1,440 | 1,440 | 16,800 |
| 1995/08/02 | 1,510 | 1,510 | 1,490 | 1,500 | 10,300 |
| 1995/08/01 | 1,530 | 1,530 | 1,500 | 1,500 | 12,700 |
| 1995/07/31 | 1,550 | 1,550 | 1,530 | 1,540 | 5,200 |
| 1995/07/28 | 1,540 | 1,540 | 1,500 | 1,540 | 7,100 |
| 1995/07/27 | 1,540 | 1,550 | 1,530 | 1,540 | 9,400 |
| 1995/07/26 | 1,550 | 1,560 | 1,550 | 1,550 | 7,200 |
| 1995/07/25 | 1,610 | 1,610 | 1,550 | 1,550 | 7,100 |
| 1995/07/24 | 1,600 | 1,600 | 1,570 | 1,570 | 600 |
| 1995/07/21 | 1,560 | 1,600 | 1,560 | 1,600 | 1,500 |
| 1995/07/20 | 1,560 | 1,560 | 1,550 | 1,560 | 1,300 |
| 1995/07/19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,300 |
| 1995/07/18 | 1,600 | 1,620 | 1,560 | 1,560 | 5,600 |
| 1995/07/17 | 1,550 | 1,560 | 1,550 | 1,550 | 6,200 |
| 1995/07/14 | 1,600 | 1,600 | 1,580 | 1,580 | 500 |
| 1995/07/13 | 1,600 | 1,600 | 1,580 | 1,600 | 1,400 |
| 1995/07/12 | 1,630 | 1,630 | 1,580 | 1,600 | 14,200 |
| 1995/07/11 | 1,610 | 1,620 | 1,600 | 1,600 | 1,400 |
| 1995/07/10 | 1,650 | 1,650 | 1,600 | 1,600 | 10,400 |
| 1995/07/07 | 1,600 | 1,650 | 1,600 | 1,650 | 6,500 |
| 1995/07/06 | 1,650 | 1,650 | 1,570 | 1,650 | 13,100 |
| 1995/07/05 | 1,680 | 1,680 | 1,650 | 1,650 | 12,700 |
| 1995/07/04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1995/07/03 | 1,670 | 1,670 | 1,600 | 1,600 | 8,900 |
| 1995/06/30 | 1,690 | 1,710 | 1,680 | 1,700 | 38,300 |
| 1995/06/29 | 1,720 | 1,730 | 1,690 | 1,700 | 39,900 |
| 1995/06/28 | 1,700 | 1,710 | 1,690 | 1,710 | 10,100 |
| 1995/06/27 | 1,710 | 1,720 | 1,710 | 1,710 | 34,600 |
| 1995/06/26 | 1,700 | 1,720 | 1,690 | 1,720 | 12,500 |
| 1995/06/23 | 1,690 | 1,700 | 1,690 | 1,690 | 19,400 |
| 1995/06/22 | 1,680 | 1,680 | 1,680 | 1,680 | 12,900 |
| 1995/06/21 | 1,690 | 1,700 | 1,690 | 1,690 | 10,700 |
| 1995/06/20 | 1,720 | 1,720 | 1,680 | 1,690 | 8,400 |
| 1995/06/19 | 1,710 | 1,720 | 1,700 | 1,720 | 23,400 |
| 1995/06/16 | 1,650 | 1,650 | 1,650 | 1,650 | 11,600 |
| 1995/06/15 | 1,590 | 1,620 | 1,580 | 1,620 | 20,700 |
| 1995/06/14 | 1,600 | 1,630 | 1,590 | 1,590 | 16,200 |
| 1995/06/13 | 1,610 | 1,620 | 1,580 | 1,600 | 12,700 |
| 1995/06/12 | 1,600 | 1,620 | 1,550 | 1,550 | 14,200 |
| 1995/06/09 | 1,600 | 1,650 | 1,600 | 1,620 | 33,400 |
| 1995/06/08 | 1,620 | 1,630 | 1,620 | 1,620 | 1,600 |
| 1995/06/07 | 1,560 | 1,580 | 1,550 | 1,580 | 38,900 |
| 1995/06/06 | 1,510 | 1,550 | 1,510 | 1,550 | 11,700 |
| 1995/06/05 | 1,460 | 1,500 | 1,460 | 1,500 | 7,400 |
| 1995/06/02 | 1,450 | 1,450 | 1,410 | 1,430 | 37,100 |
| 1995/06/01 | 1,600 | 1,600 | 1,590 | 1,590 | 400 |
| 1995/05/31 | 1,700 | 1,700 | 1,600 | 1,600 | 2,000 |
| 1995/05/30 | 1,720 | 1,720 | 1,700 | 1,700 | 1,000 |
| 1995/05/29 | 1,720 | 1,720 | 1,720 | 1,720 | 2,200 |
| 1995/05/26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 |
| 1995/05/25 | 1,780 | 1,780 | 1,760 | 1,760 | 6,500 |
| 1995/05/24 | 1,780 | 1,780 | 1,770 | 1,770 | 700 |
| 1995/05/23 | 1,780 | 1,780 | 1,760 | 1,760 | 3,000 |
| 1995/05/22 | 1,800 | 1,800 | 1,780 | 1,780 | 2,300 |
| 1995/05/19 | 1,860 | 1,860 | 1,800 | 1,800 | 2,100 |
| 1995/05/18 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 1995/05/17 | 1,820 | 1,850 | 1,820 | 1,830 | 300 |
| 1995/05/16 | 1,840 | 1,840 | 1,840 | 1,840 | 200 |
| 1995/05/15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1995/05/12 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 1995/05/11 | 1,810 | 1,830 | 1,810 | 1,830 | 400 |
| 1995/05/10 | 1,790 | 1,790 | 1,780 | 1,790 | 2,700 |
| 1995/05/09 | 1,790 | 1,810 | 1,790 | 1,800 | 13,700 |
| 1995/05/08 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 1995/05/02 | 1,760 | 1,770 | 1,760 | 1,760 | 2,800 |
| 1995/05/01 | 1,800 | 1,800 | 1,750 | 1,750 | 2,100 |
| 1995/04/28 | 1,840 | 1,850 | 1,830 | 1,830 | 17,400 |
| 1995/04/27 | 1,860 | 1,860 | 1,840 | 1,840 | 1,000 |
| 1995/04/26 | 1,830 | 1,860 | 1,830 | 1,860 | 200 |
| 1995/04/25 | 1,870 | 1,870 | 1,850 | 1,860 | 10,700 |
| 1995/04/24 | 1,820 | 1,860 | 1,820 | 1,860 | 800 |
| 1995/04/21 | 1,870 | 1,870 | 1,820 | 1,820 | 5,800 |
| 1995/04/20 | 1,860 | 1,860 | 1,820 | 1,830 | 7,300 |
| 1995/04/19 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
| 1995/04/18 | 1,890 | 1,890 | 1,890 | 1,890 | 300 |
| 1995/04/17 | 1,820 | 1,830 | 1,820 | 1,830 | 6,200 |
| 1995/04/14 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 1995/04/13 | 1,840 | 1,840 | 1,810 | 1,820 | 1,400 |
| 1995/04/12 | 1,850 | 1,860 | 1,840 | 1,840 | 5,300 |
| 1995/04/11 | 1,870 | 1,870 | 1,850 | 1,850 | 4,000 |
| 1995/04/10 | 1,900 | 1,900 | 1,870 | 1,870 | 5,600 |
| 1995/04/07 | 1,930 | 1,930 | 1,900 | 1,910 | 1,000 |
| 1995/04/06 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 1995/04/05 | 1,900 | 1,920 | 1,900 | 1,900 | 2,000 |
| 1995/04/04 | 1,920 | 1,920 | 1,920 | 1,920 | 300 |
| 1995/04/03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 |
| 1995/03/31 | 1,920 | 1,920 | 1,920 | 1,920 | 1,200 |
| 1995/03/30 | 1,920 | 1,920 | 1,920 | 1,920 | 3,200 |
| 1995/03/28 | 1,920 | 2,000 | 1,920 | 2,000 | 400 |
| 1995/03/27 | 1,960 | 1,960 | 1,920 | 1,920 | 7,000 |
| 1995/03/24 | 1,990 | 1,990 | 1,950 | 1,960 | 12,100 |
| 1995/03/23 | 1,960 | 1,970 | 1,950 | 1,960 | 7,000 |
| 1995/03/22 | 1,960 | 1,980 | 1,960 | 1,960 | 5,300 |
| 1995/03/20 | 1,930 | 2,010 | 1,930 | 2,000 | 10,600 |
| 1995/03/17 | 1,970 | 1,970 | 1,940 | 1,970 | 8,600 |
| 1995/03/16 | 1,970 | 1,970 | 1,970 | 1,970 | 4,500 |
| 1995/03/15 | 1,940 | 2,000 | 1,940 | 2,000 | 400 |
| 1995/03/14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1995/03/13 | 1,960 | 1,960 | 1,930 | 1,930 | 11,600 |
| 1995/03/10 | 1,930 | 1,950 | 1,930 | 1,930 | 800 |
| 1995/03/09 | 1,930 | 1,930 | 1,930 | 1,930 | 1,600 |
| 1995/03/08 | 1,950 | 1,950 | 1,920 | 1,920 | 7,800 |
| 1995/03/07 | 1,970 | 1,990 | 1,970 | 1,980 | 5,900 |
| 1995/03/06 | 1,980 | 2,000 | 1,970 | 1,970 | 5,500 |
| 1995/03/02 | 1,940 | 1,970 | 1,940 | 1,940 | 23,800 |
| 1995/03/01 | 1,970 | 1,970 | 1,940 | 1,940 | 19,200 |
| 1995/02/28 | 2,000 | 2,000 | 1,990 | 2,000 | 6,400 |
| 1995/02/27 | 1,990 | 1,990 | 1,980 | 1,980 | 22,100 |
| 1995/02/24 | 2,100 | 2,110 | 2,080 | 2,080 | 3,300 |
| 1995/02/23 | 1,980 | 2,040 | 1,980 | 2,040 | 8,400 |
| 1995/02/22 | 2,050 | 2,050 | 1,990 | 2,020 | 6,600 |
| 1995/02/21 | 2,100 | 2,100 | 2,000 | 2,100 | 1,700 |
| 1995/02/20 | 2,170 | 2,170 | 2,110 | 2,110 | 600 |
| 1995/02/17 | 2,150 | 2,160 | 2,140 | 2,160 | 5,300 |
| 1995/02/16 | 2,150 | 2,150 | 2,150 | 2,150 | 8,300 |
| 1995/02/15 | 2,110 | 2,190 | 2,110 | 2,190 | 1,100 |
| 1995/02/14 | 2,140 | 2,150 | 2,110 | 2,140 | 73,900 |
| 1995/02/13 | 2,150 | 2,150 | 2,150 | 2,150 | 900 |
| 1995/02/10 | 2,150 | 2,150 | 2,110 | 2,150 | 29,300 |
| 1995/02/09 | 2,140 | 2,140 | 2,110 | 2,110 | 6,100 |
| 1995/02/08 | 2,080 | 2,140 | 2,070 | 2,140 | 18,600 |
| 1995/02/07 | 2,080 | 2,080 | 2,060 | 2,080 | 74,200 |
| 1995/02/06 | 2,080 | 2,080 | 2,080 | 2,080 | 4,400 |
| 1995/02/03 | 2,100 | 2,100 | 2,060 | 2,100 | 2,300 |
| 1995/02/02 | 2,120 | 2,120 | 2,100 | 2,100 | 7,800 |
| 1995/02/01 | 2,150 | 2,150 | 2,120 | 2,120 | 300 |
| 1995/01/31 | 2,120 | 2,120 | 2,120 | 2,120 | 9,200 |
| 1995/01/30 | 2,130 | 2,200 | 2,130 | 2,200 | 900 |
| 1995/01/27 | 2,120 | 2,140 | 2,120 | 2,120 | 7,000 |
| 1995/01/26 | 2,200 | 2,200 | 2,060 | 2,150 | 2,100 |
| 1995/01/25 | 2,240 | 2,240 | 2,200 | 2,200 | 5,400 |
| 1995/01/24 | 2,120 | 2,120 | 2,120 | 2,120 | 2,200 |
| 1995/01/23 | 2,260 | 2,260 | 2,210 | 2,220 | 4,900 |
| 1995/01/20 | 2,250 | 2,300 | 2,200 | 2,300 | 3,000 |
| 1995/01/19 | 2,270 | 2,270 | 2,250 | 2,260 | 6,800 |
| 1995/01/18 | 2,330 | 2,330 | 2,250 | 2,250 | 1,300 |
| 1995/01/17 | 2,370 | 2,370 | 2,340 | 2,340 | 24,900 |
| 1995/01/13 | 2,340 | 2,420 | 2,310 | 2,420 | 21,000 |
| 1995/01/12 | 2,310 | 2,350 | 2,300 | 2,350 | 17,500 |
| 1995/01/11 | 2,300 | 2,350 | 2,290 | 2,350 | 15,000 |
| 1995/01/10 | 2,250 | 2,320 | 2,250 | 2,300 | 18,400 |
| 1995/01/09 | 2,240 | 2,280 | 2,240 | 2,270 | 14,500 |
| 1995/01/06 | 2,300 | 2,320 | 2,250 | 2,280 | 6,100 |
| 1995/01/05 | 2,360 | 2,360 | 2,340 | 2,340 | 5,900 |
| 1995/01/04 | 2,380 | 2,380 | 2,330 | 2,380 | 1,600 |