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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,450 | 2,620 | 2,450 | 2,620 | 6,800 |
| 1999/12/29 | 2,550 | 2,555 | 2,455 | 2,555 | 14,500 |
| 1999/12/28 | 2,690 | 2,730 | 2,600 | 2,600 | 10,200 |
| 1999/12/27 | 2,650 | 2,740 | 2,630 | 2,700 | 14,100 |
| 1999/12/24 | 2,700 | 2,700 | 2,620 | 2,650 | 10,500 |
| 1999/12/22 | 2,600 | 2,700 | 2,585 | 2,620 | 15,000 |
| 1999/12/21 | 2,460 | 2,640 | 2,450 | 2,590 | 12,600 |
| 1999/12/20 | 2,475 | 2,510 | 2,460 | 2,460 | 15,600 |
| 1999/12/17 | 2,505 | 2,530 | 2,460 | 2,465 | 32,500 |
| 1999/12/16 | 2,615 | 2,630 | 2,505 | 2,505 | 32,300 |
| 1999/12/15 | 2,700 | 2,710 | 2,610 | 2,610 | 21,000 |
| 1999/12/14 | 2,780 | 2,800 | 2,700 | 2,710 | 17,300 |
| 1999/12/13 | 2,860 | 2,860 | 2,770 | 2,780 | 10,300 |
| 1999/12/10 | 2,705 | 2,725 | 2,700 | 2,700 | 34,000 |
| 1999/12/09 | 2,730 | 2,730 | 2,705 | 2,705 | 18,200 |
| 1999/12/08 | 2,760 | 2,790 | 2,730 | 2,730 | 19,900 |
| 1999/12/07 | 2,780 | 2,795 | 2,780 | 2,790 | 9,500 |
| 1999/12/06 | 2,810 | 2,830 | 2,780 | 2,780 | 18,200 |
| 1999/12/03 | 2,870 | 2,870 | 2,805 | 2,830 | 12,400 |
| 1999/12/02 | 2,815 | 2,870 | 2,815 | 2,870 | 18,000 |
| 1999/12/01 | 2,820 | 2,830 | 2,800 | 2,805 | 15,100 |
| 1999/11/30 | 2,825 | 2,850 | 2,820 | 2,820 | 21,200 |
| 1999/11/29 | 2,850 | 2,880 | 2,800 | 2,825 | 12,800 |
| 1999/11/26 | 2,920 | 2,950 | 2,880 | 2,885 | 10,800 |
| 1999/11/25 | 3,050 | 3,050 | 2,920 | 2,920 | 10,600 |
| 1999/11/24 | 2,955 | 3,050 | 2,900 | 3,040 | 12,300 |
| 1999/11/22 | 2,915 | 2,950 | 2,910 | 2,920 | 15,900 |
| 1999/11/19 | 3,110 | 3,120 | 2,900 | 2,980 | 15,500 |
| 1999/11/18 | 3,100 | 3,180 | 3,100 | 3,110 | 34,200 |
| 1999/11/17 | 2,830 | 3,150 | 2,830 | 3,140 | 25,000 |
| 1999/11/16 | 2,720 | 2,900 | 2,720 | 2,820 | 13,800 |
| 1999/11/15 | 2,880 | 2,880 | 2,700 | 2,710 | 23,900 |
| 1999/11/12 | 2,915 | 2,950 | 2,850 | 2,880 | 47,600 |
| 1999/11/11 | 2,950 | 3,060 | 2,910 | 2,995 | 21,700 |
| 1999/11/10 | 2,960 | 2,980 | 2,895 | 2,950 | 18,400 |
| 1999/11/09 | 3,200 | 3,230 | 3,020 | 3,050 | 32,800 |
| 1999/11/08 | 3,200 | 3,330 | 3,200 | 3,200 | 35,200 |
| 1999/11/05 | 3,220 | 3,220 | 3,150 | 3,190 | 17,300 |
| 1999/11/04 | 3,120 | 3,150 | 3,120 | 3,140 | 18,600 |
| 1999/11/02 | 3,190 | 3,190 | 3,150 | 3,170 | 36,700 |
| 1999/11/01 | 3,290 | 3,300 | 3,200 | 3,230 | 55,100 |
| 1999/10/29 | 3,100 | 3,190 | 3,020 | 3,190 | 56,900 |
| 1999/10/28 | 3,200 | 3,250 | 3,010 | 3,010 | 120,300 |
| 1999/10/27 | 3,110 | 3,110 | 3,110 | 3,110 | 41,000 |
| 1999/10/26 | 2,730 | 2,735 | 2,710 | 2,710 | 25,300 |
| 1999/10/25 | 2,750 | 2,750 | 2,715 | 2,725 | 30,200 |
| 1999/10/22 | 2,740 | 2,790 | 2,720 | 2,720 | 31,700 |
| 1999/10/21 | 2,710 | 2,980 | 2,710 | 2,730 | 47,800 |
| 1999/10/20 | 2,800 | 2,830 | 2,700 | 2,750 | 35,000 |
| 1999/10/19 | 2,910 | 2,985 | 2,750 | 2,820 | 27,600 |
| 1999/10/18 | 2,905 | 2,945 | 2,830 | 2,830 | 13,000 |
| 1999/10/15 | 2,880 | 2,895 | 2,830 | 2,865 | 24,300 |
| 1999/10/14 | 2,900 | 2,960 | 2,890 | 2,895 | 21,700 |
| 1999/10/13 | 2,985 | 2,985 | 2,900 | 2,925 | 24,000 |
| 1999/10/12 | 3,050 | 3,150 | 2,980 | 2,990 | 21,300 |
| 1999/10/08 | 3,100 | 3,100 | 2,980 | 3,000 | 18,600 |
| 1999/10/07 | 3,080 | 3,200 | 2,995 | 3,000 | 21,200 |
| 1999/10/06 | 3,010 | 3,020 | 2,990 | 2,990 | 27,800 |
| 1999/10/05 | 3,100 | 3,130 | 3,000 | 3,010 | 27,800 |
| 1999/10/04 | 3,250 | 3,250 | 3,000 | 3,100 | 35,900 |
| 1999/10/01 | 3,130 | 3,200 | 3,110 | 3,200 | 11,700 |
| 1999/09/30 | 2,970 | 3,180 | 2,970 | 3,180 | 21,000 |
| 1999/09/29 | 3,100 | 3,100 | 2,950 | 2,990 | 25,700 |
| 1999/09/28 | 3,100 | 3,100 | 3,050 | 3,050 | 15,600 |
| 1999/09/27 | 3,180 | 3,180 | 3,050 | 3,050 | 10,300 |
| 1999/09/24 | 3,230 | 3,230 | 3,070 | 3,190 | 12,900 |
| 1999/09/22 | 3,140 | 3,250 | 3,060 | 3,180 | 4,900 |
| 1999/09/21 | 3,150 | 3,150 | 3,060 | 3,090 | 15,600 |
| 1999/09/20 | 3,020 | 3,170 | 3,020 | 3,100 | 34,100 |
| 1999/09/17 | 3,150 | 3,170 | 3,080 | 3,170 | 21,000 |
| 1999/09/16 | 3,200 | 3,200 | 3,100 | 3,150 | 9,200 |
| 1999/09/14 | 3,250 | 3,250 | 3,130 | 3,200 | 25,800 |
| 1999/09/13 | 3,230 | 3,280 | 3,160 | 3,230 | 17,600 |
| 1999/09/10 | 3,160 | 3,190 | 3,160 | 3,180 | 50,900 |
| 1999/09/09 | 3,200 | 3,200 | 3,150 | 3,160 | 15,100 |
| 1999/09/08 | 3,220 | 3,260 | 3,170 | 3,190 | 19,300 |
| 1999/09/07 | 3,250 | 3,250 | 3,170 | 3,200 | 36,300 |
| 1999/09/06 | 3,300 | 3,300 | 3,250 | 3,250 | 20,600 |
| 1999/09/03 | 3,350 | 3,350 | 3,250 | 3,250 | 24,900 |
| 1999/09/02 | 3,330 | 3,350 | 3,310 | 3,310 | 12,900 |
| 1999/09/01 | 3,350 | 3,500 | 3,320 | 3,500 | 29,500 |
| 1999/08/31 | 3,330 | 3,430 | 3,330 | 3,420 | 14,200 |
| 1999/08/30 | 3,410 | 3,410 | 3,310 | 3,310 | 15,600 |
| 1999/08/27 | 3,300 | 3,330 | 3,300 | 3,310 | 13,600 |
| 1999/08/26 | 3,400 | 3,400 | 3,290 | 3,310 | 16,100 |
| 1999/08/25 | 3,430 | 3,430 | 3,370 | 3,370 | 11,600 |
| 1999/08/24 | 3,440 | 3,440 | 3,300 | 3,330 | 10,500 |
| 1999/08/23 | 3,400 | 3,450 | 3,400 | 3,400 | 7,900 |
| 1999/08/20 | 3,400 | 3,410 | 3,350 | 3,400 | 12,900 |
| 1999/08/19 | 3,440 | 3,450 | 3,430 | 3,450 | 4,800 |
| 1999/08/18 | 3,410 | 3,500 | 3,410 | 3,450 | 14,500 |
| 1999/08/17 | 3,580 | 3,580 | 3,490 | 3,560 | 59,600 |
| 1999/08/16 | 3,550 | 3,550 | 3,500 | 3,530 | 10,900 |
| 1999/08/13 | 3,430 | 3,520 | 3,430 | 3,520 | 33,500 |
| 1999/08/12 | 3,400 | 3,470 | 3,400 | 3,450 | 2,800 |
| 1999/08/11 | 3,480 | 3,480 | 3,360 | 3,400 | 17,700 |
| 1999/08/10 | 3,440 | 3,470 | 3,410 | 3,470 | 13,700 |
| 1999/08/09 | 3,290 | 3,480 | 3,290 | 3,450 | 15,300 |
| 1999/08/06 | 3,250 | 3,450 | 3,250 | 3,290 | 9,700 |
| 1999/08/05 | 3,480 | 3,480 | 3,300 | 3,320 | 23,500 |
| 1999/08/04 | 3,480 | 3,480 | 3,410 | 3,480 | 28,100 |
| 1999/08/03 | 3,480 | 3,480 | 3,290 | 3,350 | 14,000 |
| 1999/08/02 | 3,420 | 3,490 | 3,420 | 3,430 | 26,000 |
| 1999/07/30 | 3,450 | 3,450 | 3,360 | 3,420 | 11,600 |
| 1999/07/29 | 3,390 | 3,500 | 3,390 | 3,440 | 20,300 |
| 1999/07/28 | 3,250 | 3,360 | 3,230 | 3,290 | 30,700 |
| 1999/07/27 | 3,250 | 3,260 | 3,200 | 3,230 | 43,100 |
| 1999/07/26 | 3,300 | 3,350 | 3,250 | 3,270 | 52,100 |
| 1999/07/23 | 3,500 | 3,500 | 3,350 | 3,420 | 32,600 |
| 1999/07/22 | 3,490 | 3,520 | 3,480 | 3,520 | 44,400 |
| 1999/07/21 | 3,410 | 3,430 | 3,330 | 3,430 | 28,800 |
| 1999/07/19 | 3,400 | 3,400 | 3,310 | 3,310 | 16,400 |
| 1999/07/16 | 3,370 | 3,370 | 3,300 | 3,320 | 25,000 |
| 1999/07/15 | 3,360 | 3,400 | 3,350 | 3,360 | 29,300 |
| 1999/07/14 | 3,410 | 3,410 | 3,340 | 3,350 | 42,100 |
| 1999/07/13 | 3,450 | 3,450 | 3,400 | 3,410 | 44,600 |
| 1999/07/12 | 3,530 | 3,530 | 3,450 | 3,460 | 32,800 |
| 1999/07/09 | 3,510 | 3,510 | 3,470 | 3,470 | 23,200 |
| 1999/07/08 | 3,470 | 3,550 | 3,470 | 3,470 | 12,800 |
| 1999/07/07 | 3,550 | 3,550 | 3,470 | 3,470 | 22,000 |
| 1999/07/06 | 3,550 | 3,560 | 3,460 | 3,460 | 23,300 |
| 1999/07/05 | 3,500 | 3,580 | 3,450 | 3,450 | 26,300 |
| 1999/07/02 | 3,530 | 3,530 | 3,420 | 3,420 | 28,900 |
| 1999/07/01 | 3,530 | 3,600 | 3,400 | 3,420 | 55,000 |
| 1999/06/30 | 3,620 | 3,620 | 3,480 | 3,480 | 15,100 |
| 1999/06/29 | 3,550 | 3,570 | 3,480 | 3,570 | 27,100 |
| 1999/06/28 | 3,600 | 3,600 | 3,530 | 3,580 | 5,800 |
| 1999/06/25 | 3,660 | 3,670 | 3,560 | 3,600 | 15,200 |
| 1999/06/24 | 3,500 | 3,580 | 3,480 | 3,570 | 14,900 |
| 1999/06/23 | 3,650 | 3,650 | 3,600 | 3,600 | 14,100 |
| 1999/06/22 | 3,640 | 3,660 | 3,600 | 3,660 | 11,600 |
| 1999/06/21 | 3,650 | 3,670 | 3,500 | 3,650 | 9,100 |
| 1999/06/18 | 3,700 | 3,700 | 3,600 | 3,620 | 32,400 |
| 1999/06/17 | 3,500 | 3,610 | 3,450 | 3,610 | 13,900 |
| 1999/06/16 | 3,410 | 3,520 | 3,400 | 3,450 | 11,400 |
| 1999/06/15 | 3,650 | 3,650 | 3,560 | 3,560 | 4,300 |
| 1999/06/14 | 3,630 | 3,660 | 3,590 | 3,650 | 12,800 |
| 1999/06/11 | 3,640 | 3,640 | 3,560 | 3,620 | 30,200 |
| 1999/06/10 | 3,460 | 3,500 | 3,450 | 3,490 | 24,500 |
| 1999/06/09 | 3,500 | 3,500 | 3,400 | 3,460 | 22,400 |
| 1999/06/08 | 3,540 | 3,540 | 3,490 | 3,540 | 6,400 |
| 1999/06/07 | 3,520 | 3,550 | 3,500 | 3,540 | 13,200 |
| 1999/06/04 | 3,490 | 3,520 | 3,480 | 3,520 | 5,500 |
| 1999/06/03 | 3,550 | 3,550 | 3,490 | 3,530 | 4,200 |
| 1999/06/02 | 3,570 | 3,590 | 3,520 | 3,550 | 6,700 |
| 1999/06/01 | 3,500 | 3,580 | 3,490 | 3,580 | 28,000 |
| 1999/05/31 | 3,600 | 3,600 | 3,550 | 3,550 | 8,900 |
| 1999/05/28 | 3,500 | 3,570 | 3,500 | 3,570 | 4,700 |
| 1999/05/27 | 3,620 | 3,620 | 3,590 | 3,600 | 1,200 |
| 1999/05/26 | 3,680 | 3,680 | 3,480 | 3,590 | 6,500 |
| 1999/05/25 | 3,630 | 3,630 | 3,450 | 3,600 | 15,400 |
| 1999/05/24 | 3,500 | 3,500 | 3,460 | 3,480 | 27,900 |
| 1999/05/21 | 3,540 | 3,550 | 3,450 | 3,500 | 34,500 |
| 1999/05/20 | 3,560 | 3,590 | 3,500 | 3,540 | 28,700 |
| 1999/05/19 | 3,780 | 3,780 | 3,580 | 3,600 | 11,100 |
| 1999/05/18 | 3,700 | 3,790 | 3,650 | 3,790 | 6,700 |
| 1999/05/17 | 3,660 | 3,670 | 3,650 | 3,650 | 4,600 |
| 1999/05/14 | 3,650 | 3,670 | 3,630 | 3,660 | 6,200 |
| 1999/05/13 | 3,650 | 3,790 | 3,650 | 3,700 | 5,700 |
| 1999/05/12 | 3,600 | 3,850 | 3,600 | 3,700 | 8,000 |
| 1999/05/11 | 3,780 | 3,780 | 3,700 | 3,700 | 2,900 |
| 1999/05/10 | 3,920 | 3,920 | 3,720 | 3,800 | 4,000 |
| 1999/05/07 | 3,990 | 3,990 | 3,720 | 3,720 | 8,400 |
| 1999/05/06 | 4,000 | 4,010 | 3,770 | 3,810 | 6,700 |
| 1999/04/30 | 3,910 | 4,010 | 3,850 | 4,000 | 52,100 |
| 1999/04/28 | 3,890 | 4,000 | 3,750 | 3,950 | 48,200 |
| 1999/04/27 | 3,790 | 3,850 | 3,710 | 3,850 | 22,500 |
| 1999/04/26 | 3,700 | 3,800 | 3,600 | 3,800 | 34,000 |
| 1999/04/23 | 3,550 | 3,700 | 3,550 | 3,700 | 33,300 |
| 1999/04/22 | 3,600 | 3,600 | 3,510 | 3,550 | 9,200 |
| 1999/04/21 | 3,540 | 3,640 | 3,510 | 3,510 | 20,800 |
| 1999/04/20 | 3,530 | 3,580 | 3,530 | 3,580 | 9,300 |
| 1999/04/19 | 3,700 | 3,700 | 3,540 | 3,540 | 19,900 |
| 1999/04/16 | 3,600 | 3,600 | 3,540 | 3,560 | 9,700 |
| 1999/04/15 | 3,590 | 3,590 | 3,540 | 3,560 | 21,600 |
| 1999/04/14 | 3,560 | 3,650 | 3,520 | 3,590 | 10,400 |
| 1999/04/13 | 3,550 | 3,630 | 3,510 | 3,510 | 19,900 |
| 1999/04/12 | 3,650 | 3,650 | 3,470 | 3,500 | 36,100 |
| 1999/04/09 | 3,710 | 3,740 | 3,600 | 3,600 | 29,600 |
| 1999/04/08 | 3,700 | 3,750 | 3,700 | 3,710 | 13,600 |
| 1999/04/07 | 3,890 | 3,900 | 3,740 | 3,760 | 10,400 |
| 1999/04/06 | 3,760 | 3,800 | 3,690 | 3,790 | 20,600 |
| 1999/04/05 | 3,810 | 3,810 | 3,760 | 3,760 | 14,400 |
| 1999/04/02 | 3,800 | 3,950 | 3,800 | 3,810 | 22,600 |
| 1999/04/01 | 3,800 | 4,050 | 3,800 | 4,000 | 30,400 |
| 1999/03/31 | 4,100 | 4,160 | 4,000 | 4,120 | 24,600 |
| 1999/03/30 | 3,940 | 4,150 | 3,940 | 4,130 | 43,700 |
| 1999/03/29 | 3,800 | 3,930 | 3,800 | 3,880 | 41,900 |
| 1999/03/26 | 3,950 | 3,950 | 3,800 | 3,900 | 19,300 |
| 1999/03/25 | 3,950 | 3,950 | 3,900 | 3,950 | 43,300 |
| 1999/03/24 | 3,870 | 3,950 | 3,840 | 3,900 | 63,900 |
| 1999/03/23 | 4,050 | 4,150 | 4,010 | 4,020 | 49,700 |
| 1999/03/19 | 3,900 | 4,020 | 3,900 | 4,000 | 81,400 |
| 1999/03/18 | 3,900 | 3,940 | 3,750 | 3,900 | 60,100 |
| 1999/03/17 | 3,880 | 3,900 | 3,850 | 3,890 | 30,000 |
| 1999/03/16 | 3,700 | 3,800 | 3,700 | 3,800 | 26,600 |
| 1999/03/15 | 3,680 | 3,710 | 3,650 | 3,700 | 61,700 |
| 1999/03/12 | 3,800 | 3,810 | 3,680 | 3,760 | 36,100 |
| 1999/03/11 | 3,650 | 3,800 | 3,620 | 3,800 | 84,000 |
| 1999/03/10 | 3,520 | 3,630 | 3,520 | 3,610 | 45,300 |
| 1999/03/09 | 3,500 | 3,590 | 3,500 | 3,530 | 16,100 |
| 1999/03/08 | 3,500 | 3,590 | 3,500 | 3,560 | 57,300 |
| 1999/03/05 | 3,420 | 3,420 | 3,370 | 3,420 | 42,100 |
| 1999/03/04 | 3,400 | 3,410 | 3,270 | 3,270 | 29,900 |
| 1999/03/03 | 3,260 | 3,440 | 3,260 | 3,440 | 75,900 |
| 1999/03/02 | 3,260 | 3,270 | 3,200 | 3,250 | 54,800 |
| 1999/03/01 | 3,200 | 3,290 | 3,130 | 3,250 | 54,000 |
| 1999/02/26 | 2,870 | 3,110 | 2,870 | 3,100 | 53,300 |
| 1999/02/25 | 2,990 | 2,990 | 2,870 | 2,870 | 9,300 |
| 1999/02/24 | 2,995 | 2,995 | 2,910 | 2,910 | 2,000 |
| 1999/02/23 | 3,000 | 3,050 | 3,000 | 3,000 | 18,500 |
| 1999/02/22 | 3,050 | 3,050 | 2,910 | 3,000 | 13,000 |
| 1999/02/19 | 3,010 | 3,010 | 2,920 | 2,930 | 21,800 |
| 1999/02/18 | 3,060 | 3,060 | 3,010 | 3,010 | 6,400 |
| 1999/02/17 | 3,040 | 3,050 | 3,010 | 3,010 | 4,200 |
| 1999/02/16 | 3,070 | 3,090 | 3,010 | 3,050 | 4,800 |
| 1999/02/15 | 3,010 | 3,080 | 3,010 | 3,060 | 1,800 |
| 1999/02/12 | 3,100 | 3,100 | 3,010 | 3,020 | 46,900 |
| 1999/02/10 | 3,100 | 3,100 | 3,070 | 3,100 | 7,800 |
| 1999/02/09 | 3,100 | 3,100 | 3,010 | 3,070 | 5,300 |
| 1999/02/08 | 3,050 | 3,100 | 3,040 | 3,100 | 23,100 |
| 1999/02/05 | 3,000 | 3,080 | 3,000 | 3,080 | 14,800 |
| 1999/02/04 | 3,050 | 3,050 | 3,030 | 3,050 | 13,200 |
| 1999/02/03 | 3,010 | 3,080 | 2,960 | 3,000 | 8,900 |
| 1999/02/02 | 3,100 | 3,100 | 3,040 | 3,060 | 9,900 |
| 1999/02/01 | 3,080 | 3,080 | 3,030 | 3,050 | 12,600 |
| 1999/01/29 | 3,010 | 3,120 | 3,010 | 3,070 | 35,800 |
| 1999/01/28 | 3,080 | 3,090 | 2,990 | 3,000 | 7,700 |
| 1999/01/27 | 3,090 | 3,090 | 2,975 | 3,080 | 6,900 |
| 1999/01/26 | 2,930 | 3,100 | 2,860 | 3,100 | 15,300 |
| 1999/01/25 | 2,980 | 2,980 | 2,880 | 2,970 | 6,700 |
| 1999/01/22 | 3,000 | 3,000 | 2,860 | 2,900 | 3,200 |
| 1999/01/21 | 2,980 | 3,000 | 2,950 | 2,975 | 74,700 |
| 1999/01/20 | 2,985 | 2,990 | 2,975 | 2,990 | 6,200 |
| 1999/01/19 | 3,010 | 3,010 | 2,985 | 2,990 | 4,500 |
| 1999/01/18 | 3,100 | 3,100 | 3,000 | 3,000 | 1,600 |
| 1999/01/14 | 2,995 | 3,120 | 2,995 | 3,100 | 28,900 |
| 1999/01/13 | 3,050 | 3,050 | 2,995 | 2,995 | 22,300 |
| 1999/01/12 | 3,000 | 3,050 | 3,000 | 3,050 | 34,300 |
| 1999/01/11 | 3,000 | 3,000 | 2,985 | 2,985 | 7,700 |
| 1999/01/08 | 2,985 | 3,000 | 2,955 | 3,000 | 5,900 |
| 1999/01/07 | 3,000 | 3,040 | 2,950 | 2,985 | 9,000 |
| 1999/01/06 | 2,980 | 3,090 | 2,940 | 3,080 | 20,900 |
| 1999/01/05 | 3,000 | 3,070 | 2,975 | 2,980 | 21,700 |
| 1999/01/04 | 3,150 | 3,150 | 3,010 | 3,050 | 13,400 |