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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,459 | 1,459 | 1,407 | 1,407 | 5,100 |
| 2002/12/27 | 1,406 | 1,466 | 1,406 | 1,460 | 17,600 |
| 2002/12/26 | 1,385 | 1,412 | 1,385 | 1,406 | 8,700 |
| 2002/12/25 | 1,320 | 1,365 | 1,320 | 1,365 | 60,400 |
| 2002/12/24 | 1,320 | 1,325 | 1,300 | 1,320 | 35,400 |
| 2002/12/20 | 1,349 | 1,360 | 1,298 | 1,345 | 41,600 |
| 2002/12/19 | 1,294 | 1,350 | 1,294 | 1,347 | 15,200 |
| 2002/12/18 | 1,395 | 1,399 | 1,280 | 1,354 | 21,700 |
| 2002/12/17 | 1,400 | 1,400 | 1,385 | 1,395 | 19,500 |
| 2002/12/16 | 1,434 | 1,447 | 1,401 | 1,403 | 7,400 |
| 2002/12/13 | 1,395 | 1,434 | 1,380 | 1,434 | 51,900 |
| 2002/12/12 | 1,475 | 1,486 | 1,471 | 1,471 | 6,800 |
| 2002/12/11 | 1,510 | 1,510 | 1,494 | 1,495 | 7,600 |
| 2002/12/10 | 1,496 | 1,497 | 1,480 | 1,490 | 14,900 |
| 2002/12/09 | 1,500 | 1,500 | 1,496 | 1,496 | 30,800 |
| 2002/12/06 | 1,506 | 1,531 | 1,497 | 1,508 | 20,900 |
| 2002/12/05 | 1,560 | 1,560 | 1,527 | 1,531 | 7,700 |
| 2002/12/04 | 1,550 | 1,580 | 1,548 | 1,560 | 13,400 |
| 2002/12/03 | 1,574 | 1,578 | 1,551 | 1,559 | 8,200 |
| 2002/12/02 | 1,580 | 1,580 | 1,574 | 1,574 | 1,600 |
| 2002/11/29 | 1,572 | 1,591 | 1,570 | 1,570 | 19,700 |
| 2002/11/28 | 1,560 | 1,600 | 1,560 | 1,577 | 20,700 |
| 2002/11/27 | 1,551 | 1,600 | 1,551 | 1,582 | 11,200 |
| 2002/11/26 | 1,600 | 1,600 | 1,560 | 1,561 | 11,600 |
| 2002/11/25 | 1,599 | 1,600 | 1,589 | 1,600 | 21,300 |
| 2002/11/22 | 1,590 | 1,590 | 1,575 | 1,589 | 10,600 |
| 2002/11/21 | 1,575 | 1,585 | 1,572 | 1,582 | 5,400 |
| 2002/11/20 | 1,575 | 1,593 | 1,554 | 1,585 | 12,900 |
| 2002/11/19 | 1,550 | 1,587 | 1,550 | 1,575 | 6,100 |
| 2002/11/18 | 1,600 | 1,600 | 1,553 | 1,589 | 10,400 |
| 2002/11/15 | 1,600 | 1,600 | 1,580 | 1,593 | 6,000 |
| 2002/11/14 | 1,559 | 1,575 | 1,559 | 1,575 | 4,400 |
| 2002/11/13 | 1,594 | 1,594 | 1,550 | 1,589 | 5,000 |
| 2002/11/12 | 1,550 | 1,593 | 1,550 | 1,593 | 12,500 |
| 2002/11/11 | 1,567 | 1,567 | 1,550 | 1,550 | 2,800 |
| 2002/11/08 | 1,600 | 1,600 | 1,575 | 1,575 | 10,300 |
| 2002/11/07 | 1,610 | 1,610 | 1,595 | 1,600 | 5,400 |
| 2002/11/06 | 1,611 | 1,616 | 1,588 | 1,611 | 15,400 |
| 2002/11/05 | 1,571 | 1,619 | 1,553 | 1,619 | 9,100 |
| 2002/11/01 | 1,553 | 1,588 | 1,553 | 1,566 | 7,100 |
| 2002/10/31 | 1,550 | 1,579 | 1,550 | 1,578 | 18,600 |
| 2002/10/30 | 1,570 | 1,617 | 1,570 | 1,594 | 10,200 |
| 2002/10/29 | 1,620 | 1,620 | 1,600 | 1,600 | 10,800 |
| 2002/10/28 | 1,580 | 1,620 | 1,580 | 1,620 | 9,600 |
| 2002/10/25 | 1,600 | 1,605 | 1,588 | 1,600 | 10,600 |
| 2002/10/24 | 1,600 | 1,600 | 1,560 | 1,592 | 3,900 |
| 2002/10/23 | 1,550 | 1,602 | 1,550 | 1,600 | 11,500 |
| 2002/10/22 | 1,620 | 1,620 | 1,561 | 1,577 | 3,500 |
| 2002/10/21 | 1,544 | 1,620 | 1,544 | 1,620 | 15,000 |
| 2002/10/18 | 1,627 | 1,627 | 1,603 | 1,603 | 5,800 |
| 2002/10/17 | 1,600 | 1,629 | 1,600 | 1,629 | 6,400 |
| 2002/10/16 | 1,607 | 1,619 | 1,601 | 1,601 | 8,500 |
| 2002/10/15 | 1,603 | 1,610 | 1,599 | 1,600 | 7,200 |
| 2002/10/11 | 1,531 | 1,573 | 1,513 | 1,573 | 7,000 |
| 2002/10/10 | 1,500 | 1,528 | 1,500 | 1,528 | 7,600 |
| 2002/10/09 | 1,560 | 1,560 | 1,521 | 1,538 | 5,200 |
| 2002/10/08 | 1,560 | 1,560 | 1,530 | 1,550 | 6,400 |
| 2002/10/07 | 1,536 | 1,575 | 1,536 | 1,560 | 8,000 |
| 2002/10/04 | 1,542 | 1,582 | 1,542 | 1,565 | 12,100 |
| 2002/10/03 | 1,610 | 1,612 | 1,580 | 1,602 | 11,000 |
| 2002/10/02 | 1,610 | 1,610 | 1,567 | 1,585 | 9,700 |
| 2002/10/01 | 1,528 | 1,621 | 1,528 | 1,621 | 9,300 |
| 2002/09/30 | 1,627 | 1,629 | 1,597 | 1,618 | 4,400 |
| 2002/09/27 | 1,619 | 1,630 | 1,617 | 1,630 | 17,800 |
| 2002/09/26 | 1,601 | 1,620 | 1,587 | 1,619 | 10,200 |
| 2002/09/25 | 1,586 | 1,600 | 1,580 | 1,600 | 22,700 |
| 2002/09/24 | 1,619 | 1,620 | 1,580 | 1,620 | 17,600 |
| 2002/09/20 | 1,610 | 1,610 | 1,560 | 1,600 | 12,400 |
| 2002/09/19 | 1,595 | 1,621 | 1,559 | 1,595 | 13,700 |
| 2002/09/18 | 1,530 | 1,560 | 1,530 | 1,560 | 33,600 |
| 2002/09/17 | 1,564 | 1,595 | 1,560 | 1,595 | 9,600 |
| 2002/09/13 | 1,566 | 1,569 | 1,550 | 1,569 | 31,400 |
| 2002/09/12 | 1,545 | 1,575 | 1,527 | 1,572 | 8,500 |
| 2002/09/11 | 1,544 | 1,545 | 1,535 | 1,542 | 4,900 |
| 2002/09/10 | 1,541 | 1,578 | 1,540 | 1,545 | 11,700 |
| 2002/09/09 | 1,520 | 1,540 | 1,520 | 1,539 | 6,000 |
| 2002/09/06 | 1,510 | 1,528 | 1,510 | 1,517 | 5,500 |
| 2002/09/05 | 1,559 | 1,559 | 1,517 | 1,517 | 19,200 |
| 2002/09/04 | 1,536 | 1,537 | 1,519 | 1,522 | 23,700 |
| 2002/09/03 | 1,550 | 1,558 | 1,541 | 1,545 | 12,800 |
| 2002/09/02 | 1,565 | 1,574 | 1,553 | 1,563 | 12,400 |
| 2002/08/30 | 1,575 | 1,581 | 1,545 | 1,574 | 9,900 |
| 2002/08/29 | 1,550 | 1,576 | 1,544 | 1,545 | 14,400 |
| 2002/08/28 | 1,580 | 1,590 | 1,548 | 1,590 | 8,400 |
| 2002/08/27 | 1,589 | 1,590 | 1,557 | 1,563 | 9,300 |
| 2002/08/26 | 1,543 | 1,590 | 1,543 | 1,590 | 9,900 |
| 2002/08/23 | 1,589 | 1,590 | 1,541 | 1,541 | 12,600 |
| 2002/08/22 | 1,542 | 1,589 | 1,536 | 1,589 | 20,900 |
| 2002/08/21 | 1,540 | 1,558 | 1,538 | 1,543 | 18,500 |
| 2002/08/20 | 1,540 | 1,555 | 1,539 | 1,555 | 22,100 |
| 2002/08/19 | 1,570 | 1,570 | 1,540 | 1,540 | 13,600 |
| 2002/08/16 | 1,575 | 1,575 | 1,550 | 1,572 | 9,700 |
| 2002/08/15 | 1,590 | 1,590 | 1,550 | 1,556 | 6,900 |
| 2002/08/14 | 1,543 | 1,574 | 1,543 | 1,551 | 10,800 |
| 2002/08/13 | 1,542 | 1,567 | 1,541 | 1,542 | 12,400 |
| 2002/08/12 | 1,585 | 1,585 | 1,541 | 1,542 | 7,500 |
| 2002/08/09 | 1,585 | 1,588 | 1,522 | 1,585 | 15,000 |
| 2002/08/08 | 1,538 | 1,560 | 1,529 | 1,560 | 9,400 |
| 2002/08/07 | 1,530 | 1,535 | 1,522 | 1,523 | 10,200 |
| 2002/08/06 | 1,530 | 1,535 | 1,526 | 1,529 | 11,000 |
| 2002/08/05 | 1,530 | 1,545 | 1,530 | 1,539 | 9,000 |
| 2002/08/02 | 1,537 | 1,545 | 1,530 | 1,540 | 6,800 |
| 2002/08/01 | 1,520 | 1,540 | 1,520 | 1,537 | 2,500 |
| 2002/07/31 | 1,530 | 1,570 | 1,524 | 1,570 | 6,600 |
| 2002/07/30 | 1,532 | 1,533 | 1,513 | 1,532 | 55,600 |
| 2002/07/29 | 1,510 | 1,517 | 1,502 | 1,502 | 11,500 |
| 2002/07/26 | 1,520 | 1,520 | 1,502 | 1,502 | 13,100 |
| 2002/07/25 | 1,590 | 1,590 | 1,520 | 1,520 | 6,100 |
| 2002/07/24 | 1,535 | 1,535 | 1,510 | 1,510 | 10,500 |
| 2002/07/23 | 1,550 | 1,550 | 1,531 | 1,540 | 7,600 |
| 2002/07/22 | 1,550 | 1,580 | 1,539 | 1,553 | 10,300 |
| 2002/07/19 | 1,597 | 1,597 | 1,552 | 1,552 | 15,200 |
| 2002/07/18 | 1,595 | 1,620 | 1,580 | 1,580 | 7,500 |
| 2002/07/17 | 1,591 | 1,600 | 1,590 | 1,590 | 8,600 |
| 2002/07/16 | 1,600 | 1,619 | 1,591 | 1,591 | 17,400 |
| 2002/07/15 | 1,605 | 1,624 | 1,601 | 1,601 | 5,900 |
| 2002/07/12 | 1,641 | 1,641 | 1,601 | 1,601 | 7,300 |
| 2002/07/11 | 1,655 | 1,656 | 1,627 | 1,637 | 6,900 |
| 2002/07/10 | 1,676 | 1,699 | 1,670 | 1,670 | 4,400 |
| 2002/07/09 | 1,636 | 1,679 | 1,636 | 1,679 | 5,100 |
| 2002/07/08 | 1,645 | 1,683 | 1,633 | 1,633 | 8,400 |
| 2002/07/05 | 1,686 | 1,690 | 1,630 | 1,633 | 6,000 |
| 2002/07/04 | 1,695 | 1,695 | 1,670 | 1,686 | 4,200 |
| 2002/07/03 | 1,657 | 1,699 | 1,654 | 1,699 | 12,500 |
| 2002/07/02 | 1,657 | 1,657 | 1,623 | 1,657 | 9,400 |
| 2002/07/01 | 1,640 | 1,658 | 1,627 | 1,653 | 5,600 |
| 2002/06/28 | 1,631 | 1,647 | 1,603 | 1,640 | 11,800 |
| 2002/06/27 | 1,630 | 1,639 | 1,601 | 1,601 | 5,600 |
| 2002/06/26 | 1,654 | 1,677 | 1,623 | 1,648 | 12,200 |
| 2002/06/25 | 1,678 | 1,678 | 1,645 | 1,654 | 10,800 |
| 2002/06/24 | 1,600 | 1,665 | 1,600 | 1,648 | 12,300 |
| 2002/06/21 | 1,652 | 1,661 | 1,640 | 1,641 | 7,400 |
| 2002/06/20 | 1,660 | 1,660 | 1,630 | 1,652 | 13,600 |
| 2002/06/19 | 1,690 | 1,700 | 1,630 | 1,630 | 17,300 |
| 2002/06/18 | 1,756 | 1,770 | 1,690 | 1,720 | 17,300 |
| 2002/06/17 | 1,775 | 1,775 | 1,689 | 1,696 | 18,600 |
| 2002/06/14 | 1,779 | 1,779 | 1,722 | 1,755 | 64,700 |
| 2002/06/13 | 1,780 | 1,781 | 1,749 | 1,749 | 10,500 |
| 2002/06/12 | 1,750 | 1,779 | 1,749 | 1,779 | 5,500 |
| 2002/06/11 | 1,762 | 1,780 | 1,761 | 1,777 | 2,600 |
| 2002/06/10 | 1,752 | 1,765 | 1,752 | 1,764 | 9,200 |
| 2002/06/07 | 1,750 | 1,765 | 1,749 | 1,752 | 7,900 |
| 2002/06/06 | 1,800 | 1,800 | 1,752 | 1,753 | 15,900 |
| 2002/06/05 | 1,799 | 1,800 | 1,786 | 1,800 | 18,500 |
| 2002/06/04 | 1,798 | 1,800 | 1,784 | 1,792 | 9,300 |
| 2002/06/03 | 1,751 | 1,789 | 1,751 | 1,784 | 5,400 |
| 2002/05/31 | 1,799 | 1,799 | 1,750 | 1,750 | 7,800 |
| 2002/05/30 | 1,810 | 1,810 | 1,768 | 1,790 | 12,800 |
| 2002/05/29 | 1,828 | 1,828 | 1,810 | 1,810 | 8,800 |
| 2002/05/28 | 1,840 | 1,840 | 1,800 | 1,830 | 20,000 |
| 2002/05/27 | 1,809 | 1,841 | 1,807 | 1,828 | 24,100 |
| 2002/05/24 | 1,782 | 1,795 | 1,768 | 1,795 | 14,200 |
| 2002/05/23 | 1,738 | 1,777 | 1,738 | 1,766 | 21,800 |
| 2002/05/22 | 1,734 | 1,736 | 1,731 | 1,735 | 43,000 |
| 2002/05/21 | 1,731 | 1,735 | 1,728 | 1,735 | 16,700 |
| 2002/05/20 | 1,724 | 1,734 | 1,724 | 1,731 | 10,100 |
| 2002/05/17 | 1,711 | 1,735 | 1,711 | 1,722 | 22,300 |
| 2002/05/16 | 1,719 | 1,735 | 1,700 | 1,735 | 23,800 |
| 2002/05/15 | 1,709 | 1,723 | 1,701 | 1,701 | 15,000 |
| 2002/05/14 | 1,720 | 1,720 | 1,705 | 1,705 | 7,300 |
| 2002/05/13 | 1,702 | 1,720 | 1,700 | 1,700 | 11,800 |
| 2002/05/10 | 1,716 | 1,716 | 1,701 | 1,702 | 14,200 |
| 2002/05/09 | 1,711 | 1,720 | 1,701 | 1,705 | 11,600 |
| 2002/05/08 | 1,730 | 1,730 | 1,702 | 1,702 | 12,500 |
| 2002/05/07 | 1,702 | 1,702 | 1,695 | 1,700 | 9,000 |
| 2002/05/02 | 1,695 | 1,704 | 1,695 | 1,701 | 6,400 |
| 2002/05/01 | 1,710 | 1,710 | 1,691 | 1,703 | 10,500 |
| 2002/04/30 | 1,702 | 1,702 | 1,688 | 1,691 | 13,000 |
| 2002/04/26 | 1,730 | 1,730 | 1,689 | 1,711 | 25,300 |
| 2002/04/25 | 1,735 | 1,735 | 1,711 | 1,711 | 15,800 |
| 2002/04/24 | 1,726 | 1,735 | 1,720 | 1,732 | 15,400 |
| 2002/04/23 | 1,750 | 1,751 | 1,730 | 1,732 | 15,600 |
| 2002/04/22 | 1,738 | 1,760 | 1,725 | 1,750 | 13,900 |
| 2002/04/19 | 1,750 | 1,750 | 1,725 | 1,735 | 24,200 |
| 2002/04/18 | 1,723 | 1,743 | 1,721 | 1,724 | 13,900 |
| 2002/04/17 | 1,720 | 1,725 | 1,701 | 1,713 | 10,700 |
| 2002/04/16 | 1,700 | 1,716 | 1,694 | 1,716 | 13,700 |
| 2002/04/15 | 1,711 | 1,711 | 1,690 | 1,700 | 19,200 |
| 2002/04/12 | 1,700 | 1,709 | 1,690 | 1,700 | 13,200 |
| 2002/04/11 | 1,720 | 1,720 | 1,700 | 1,700 | 16,500 |
| 2002/04/10 | 1,719 | 1,719 | 1,700 | 1,709 | 19,000 |
| 2002/04/09 | 1,720 | 1,720 | 1,700 | 1,700 | 13,300 |
| 2002/04/08 | 1,716 | 1,733 | 1,712 | 1,713 | 16,600 |
| 2002/04/05 | 1,718 | 1,718 | 1,700 | 1,706 | 25,500 |
| 2002/04/04 | 1,720 | 1,738 | 1,706 | 1,706 | 19,900 |
| 2002/04/03 | 1,728 | 1,738 | 1,700 | 1,710 | 19,500 |
| 2002/04/02 | 1,740 | 1,744 | 1,701 | 1,728 | 12,900 |
| 2002/04/01 | 1,798 | 1,798 | 1,721 | 1,724 | 13,800 |
| 2002/03/29 | 1,809 | 1,809 | 1,750 | 1,750 | 13,700 |
| 2002/03/28 | 1,801 | 1,805 | 1,765 | 1,805 | 7,600 |
| 2002/03/27 | 1,767 | 1,805 | 1,767 | 1,805 | 7,300 |
| 2002/03/26 | 1,811 | 1,811 | 1,760 | 1,797 | 4,800 |
| 2002/03/25 | 1,850 | 1,850 | 1,770 | 1,820 | 16,200 |
| 2002/03/22 | 1,775 | 1,775 | 1,751 | 1,760 | 17,700 |
| 2002/03/20 | 1,765 | 1,800 | 1,756 | 1,760 | 17,300 |
| 2002/03/19 | 1,780 | 1,800 | 1,755 | 1,800 | 16,700 |
| 2002/03/18 | 1,760 | 1,800 | 1,750 | 1,750 | 28,200 |
| 2002/03/15 | 1,800 | 1,800 | 1,750 | 1,750 | 21,500 |
| 2002/03/14 | 1,780 | 1,791 | 1,742 | 1,750 | 32,700 |
| 2002/03/13 | 1,809 | 1,811 | 1,750 | 1,750 | 18,700 |
| 2002/03/12 | 1,861 | 1,866 | 1,810 | 1,810 | 14,100 |
| 2002/03/11 | 1,851 | 1,861 | 1,839 | 1,859 | 15,000 |
| 2002/03/08 | 1,800 | 1,850 | 1,800 | 1,810 | 53,900 |
| 2002/03/07 | 1,801 | 1,850 | 1,800 | 1,845 | 12,800 |
| 2002/03/06 | 1,801 | 1,809 | 1,791 | 1,800 | 6,100 |
| 2002/03/05 | 1,838 | 1,838 | 1,811 | 1,811 | 11,800 |
| 2002/03/04 | 1,820 | 1,855 | 1,820 | 1,839 | 18,000 |
| 2002/03/01 | 1,839 | 1,839 | 1,787 | 1,820 | 10,200 |
| 2002/02/28 | 1,800 | 1,823 | 1,798 | 1,819 | 12,000 |
| 2002/02/27 | 1,758 | 1,798 | 1,743 | 1,798 | 11,300 |
| 2002/02/26 | 1,705 | 1,706 | 1,690 | 1,703 | 7,000 |
| 2002/02/25 | 1,768 | 1,768 | 1,711 | 1,711 | 6,200 |
| 2002/02/22 | 1,722 | 1,737 | 1,700 | 1,733 | 10,900 |
| 2002/02/21 | 1,750 | 1,750 | 1,689 | 1,692 | 16,400 |
| 2002/02/20 | 1,700 | 1,727 | 1,699 | 1,727 | 7,000 |
| 2002/02/19 | 1,769 | 1,769 | 1,680 | 1,700 | 11,000 |
| 2002/02/18 | 1,750 | 1,769 | 1,745 | 1,769 | 7,500 |
| 2002/02/15 | 1,730 | 1,778 | 1,721 | 1,750 | 10,300 |
| 2002/02/14 | 1,750 | 1,823 | 1,750 | 1,751 | 20,200 |
| 2002/02/13 | 1,795 | 1,809 | 1,750 | 1,807 | 19,600 |
| 2002/02/12 | 1,750 | 1,798 | 1,750 | 1,798 | 10,900 |
| 2002/02/08 | 1,700 | 1,720 | 1,690 | 1,710 | 25,300 |
| 2002/02/07 | 1,700 | 1,723 | 1,685 | 1,686 | 4,400 |
| 2002/02/06 | 1,663 | 1,696 | 1,663 | 1,695 | 3,700 |
| 2002/02/05 | 1,700 | 1,700 | 1,660 | 1,663 | 3,300 |
| 2002/02/04 | 1,749 | 1,749 | 1,711 | 1,711 | 3,700 |
| 2002/02/01 | 1,706 | 1,708 | 1,670 | 1,708 | 10,000 |
| 2002/01/31 | 1,705 | 1,765 | 1,700 | 1,706 | 3,700 |
| 2002/01/30 | 1,675 | 1,705 | 1,675 | 1,705 | 6,800 |
| 2002/01/29 | 1,740 | 1,749 | 1,700 | 1,700 | 17,400 |
| 2002/01/28 | 1,745 | 1,759 | 1,740 | 1,740 | 13,600 |
| 2002/01/25 | 1,800 | 1,800 | 1,745 | 1,745 | 10,200 |
| 2002/01/24 | 1,770 | 1,778 | 1,760 | 1,763 | 8,700 |
| 2002/01/23 | 1,801 | 1,832 | 1,788 | 1,790 | 11,200 |
| 2002/01/22 | 1,830 | 1,836 | 1,820 | 1,821 | 11,100 |
| 2002/01/21 | 1,831 | 1,837 | 1,821 | 1,833 | 12,100 |
| 2002/01/18 | 1,751 | 1,800 | 1,741 | 1,800 | 14,700 |
| 2002/01/17 | 1,775 | 1,775 | 1,750 | 1,750 | 6,300 |
| 2002/01/16 | 1,761 | 1,780 | 1,750 | 1,780 | 7,800 |
| 2002/01/15 | 1,781 | 1,801 | 1,760 | 1,760 | 4,100 |
| 2002/01/11 | 1,848 | 1,848 | 1,781 | 1,781 | 16,200 |
| 2002/01/10 | 1,830 | 1,830 | 1,810 | 1,810 | 13,500 |
| 2002/01/09 | 1,838 | 1,857 | 1,820 | 1,832 | 5,300 |
| 2002/01/08 | 1,950 | 1,950 | 1,836 | 1,838 | 9,400 |
| 2002/01/07 | 1,875 | 1,990 | 1,862 | 1,880 | 8,300 |
| 2002/01/04 | 1,815 | 1,868 | 1,815 | 1,830 | 3,000 |