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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,760 | 1,780 | 1,736 | 1,761 | 19,600 |
| 2009/12/29 | 1,751 | 1,755 | 1,722 | 1,754 | 14,500 |
| 2009/12/28 | 1,752 | 1,778 | 1,750 | 1,750 | 13,200 |
| 2009/12/25 | 1,717 | 1,760 | 1,717 | 1,751 | 36,500 |
| 2009/12/24 | 1,748 | 1,776 | 1,744 | 1,776 | 7,200 |
| 2009/12/22 | 1,778 | 1,781 | 1,744 | 1,761 | 22,900 |
| 2009/12/21 | 1,779 | 1,779 | 1,752 | 1,758 | 11,300 |
| 2009/12/18 | 1,788 | 1,791 | 1,742 | 1,754 | 24,300 |
| 2009/12/17 | 1,789 | 1,790 | 1,746 | 1,766 | 17,900 |
| 2009/12/16 | 1,756 | 1,790 | 1,756 | 1,789 | 30,200 |
| 2009/12/15 | 1,726 | 1,754 | 1,725 | 1,739 | 15,700 |
| 2009/12/14 | 1,788 | 1,788 | 1,727 | 1,751 | 23,900 |
| 2009/12/11 | 1,798 | 1,798 | 1,763 | 1,770 | 31,300 |
| 2009/12/10 | 1,810 | 1,814 | 1,772 | 1,787 | 25,400 |
| 2009/12/09 | 1,749 | 1,796 | 1,740 | 1,777 | 28,400 |
| 2009/12/08 | 1,748 | 1,792 | 1,734 | 1,772 | 61,800 |
| 2009/12/07 | 1,745 | 1,760 | 1,726 | 1,747 | 17,300 |
| 2009/12/04 | 1,725 | 1,756 | 1,719 | 1,733 | 27,000 |
| 2009/12/03 | 1,736 | 1,754 | 1,712 | 1,753 | 37,600 |
| 2009/12/02 | 1,760 | 1,760 | 1,680 | 1,706 | 33,100 |
| 2009/12/01 | 1,721 | 1,762 | 1,719 | 1,737 | 42,400 |
| 2009/11/30 | 1,647 | 1,719 | 1,647 | 1,719 | 63,300 |
| 2009/11/27 | 1,610 | 1,639 | 1,601 | 1,617 | 22,500 |
| 2009/11/26 | 1,647 | 1,650 | 1,600 | 1,608 | 50,500 |
| 2009/11/25 | 1,616 | 1,663 | 1,610 | 1,648 | 52,700 |
| 2009/11/24 | 1,590 | 1,629 | 1,573 | 1,578 | 27,000 |
| 2009/11/20 | 1,591 | 1,593 | 1,564 | 1,580 | 26,600 |
| 2009/11/19 | 1,596 | 1,609 | 1,584 | 1,600 | 37,100 |
| 2009/11/18 | 1,545 | 1,614 | 1,545 | 1,600 | 47,300 |
| 2009/11/17 | 1,564 | 1,576 | 1,533 | 1,534 | 45,400 |
| 2009/11/16 | 1,581 | 1,609 | 1,521 | 1,591 | 25,200 |
| 2009/11/13 | 1,631 | 1,639 | 1,601 | 1,611 | 45,900 |
| 2009/11/12 | 1,680 | 1,690 | 1,627 | 1,631 | 30,200 |
| 2009/11/11 | 1,720 | 1,735 | 1,691 | 1,707 | 42,300 |
| 2009/11/10 | 1,748 | 1,750 | 1,697 | 1,702 | 41,400 |
| 2009/11/09 | 1,741 | 1,741 | 1,711 | 1,721 | 28,400 |
| 2009/11/06 | 1,767 | 1,767 | 1,733 | 1,741 | 33,800 |
| 2009/11/05 | 1,769 | 1,770 | 1,734 | 1,737 | 32,600 |
| 2009/11/04 | 1,750 | 1,784 | 1,749 | 1,769 | 35,300 |
| 2009/11/02 | 1,750 | 1,750 | 1,732 | 1,747 | 36,800 |
| 2009/10/30 | 1,798 | 1,804 | 1,740 | 1,754 | 51,500 |
| 2009/10/29 | 1,758 | 1,777 | 1,743 | 1,777 | 31,900 |
| 2009/10/28 | 1,773 | 1,784 | 1,753 | 1,760 | 31,000 |
| 2009/10/27 | 1,818 | 1,818 | 1,769 | 1,774 | 37,200 |
| 2009/10/26 | 1,830 | 1,839 | 1,815 | 1,818 | 36,400 |
| 2009/10/23 | 1,863 | 1,869 | 1,816 | 1,827 | 40,700 |
| 2009/10/22 | 1,787 | 1,845 | 1,781 | 1,844 | 78,000 |
| 2009/10/21 | 1,751 | 1,764 | 1,731 | 1,751 | 13,700 |
| 2009/10/20 | 1,770 | 1,784 | 1,739 | 1,752 | 17,700 |
| 2009/10/19 | 1,746 | 1,784 | 1,732 | 1,748 | 14,200 |
| 2009/10/16 | 1,729 | 1,748 | 1,725 | 1,745 | 14,900 |
| 2009/10/15 | 1,709 | 1,744 | 1,693 | 1,724 | 25,500 |
| 2009/10/14 | 1,719 | 1,719 | 1,669 | 1,699 | 32,000 |
| 2009/10/13 | 1,733 | 1,734 | 1,720 | 1,722 | 14,000 |
| 2009/10/09 | 1,730 | 1,739 | 1,717 | 1,731 | 11,800 |
| 2009/10/08 | 1,733 | 1,752 | 1,713 | 1,730 | 28,800 |
| 2009/10/07 | 1,736 | 1,745 | 1,698 | 1,732 | 32,100 |
| 2009/10/06 | 1,756 | 1,777 | 1,711 | 1,753 | 33,800 |
| 2009/10/05 | 1,746 | 1,757 | 1,735 | 1,745 | 20,200 |
| 2009/10/02 | 1,738 | 1,768 | 1,720 | 1,749 | 16,300 |
| 2009/10/01 | 1,743 | 1,788 | 1,743 | 1,783 | 29,200 |
| 2009/09/30 | 1,778 | 1,794 | 1,714 | 1,714 | 19,600 |
| 2009/09/29 | 1,757 | 1,781 | 1,750 | 1,776 | 27,000 |
| 2009/09/28 | 1,722 | 1,756 | 1,722 | 1,751 | 16,500 |
| 2009/09/25 | 1,750 | 1,777 | 1,695 | 1,732 | 28,800 |
| 2009/09/24 | 1,774 | 1,800 | 1,750 | 1,800 | 38,100 |
| 2009/09/18 | 1,755 | 1,759 | 1,728 | 1,756 | 27,400 |
| 2009/09/17 | 1,798 | 1,801 | 1,763 | 1,773 | 25,800 |
| 2009/09/16 | 1,718 | 1,782 | 1,718 | 1,780 | 83,800 |
| 2009/09/15 | 1,691 | 1,716 | 1,691 | 1,707 | 8,700 |
| 2009/09/14 | 1,710 | 1,710 | 1,676 | 1,688 | 9,800 |
| 2009/09/11 | 1,717 | 1,717 | 1,697 | 1,709 | 26,000 |
| 2009/09/10 | 1,711 | 1,721 | 1,693 | 1,700 | 28,100 |
| 2009/09/09 | 1,700 | 1,720 | 1,690 | 1,711 | 21,900 |
| 2009/09/08 | 1,681 | 1,691 | 1,673 | 1,688 | 12,400 |
| 2009/09/07 | 1,675 | 1,699 | 1,659 | 1,664 | 16,200 |
| 2009/09/04 | 1,679 | 1,700 | 1,671 | 1,679 | 25,000 |
| 2009/09/03 | 1,673 | 1,691 | 1,664 | 1,679 | 35,400 |
| 2009/09/02 | 1,694 | 1,706 | 1,659 | 1,687 | 26,600 |
| 2009/09/01 | 1,714 | 1,714 | 1,692 | 1,695 | 10,600 |
| 2009/08/31 | 1,705 | 1,743 | 1,695 | 1,698 | 19,100 |
| 2009/08/28 | 1,695 | 1,709 | 1,685 | 1,691 | 9,900 |
| 2009/08/27 | 1,720 | 1,720 | 1,665 | 1,677 | 25,500 |
| 2009/08/26 | 1,666 | 1,720 | 1,666 | 1,720 | 29,900 |
| 2009/08/25 | 1,663 | 1,683 | 1,631 | 1,665 | 24,800 |
| 2009/08/24 | 1,643 | 1,680 | 1,643 | 1,673 | 13,800 |
| 2009/08/21 | 1,649 | 1,663 | 1,633 | 1,636 | 14,100 |
| 2009/08/20 | 1,658 | 1,668 | 1,643 | 1,649 | 20,600 |
| 2009/08/19 | 1,661 | 1,668 | 1,655 | 1,659 | 15,000 |
| 2009/08/18 | 1,670 | 1,686 | 1,656 | 1,673 | 15,500 |
| 2009/08/17 | 1,680 | 1,689 | 1,661 | 1,670 | 21,000 |
| 2009/08/14 | 1,670 | 1,688 | 1,665 | 1,678 | 24,700 |
| 2009/08/13 | 1,655 | 1,690 | 1,651 | 1,658 | 35,900 |
| 2009/08/12 | 1,622 | 1,650 | 1,622 | 1,648 | 31,100 |
| 2009/08/11 | 1,656 | 1,659 | 1,627 | 1,648 | 26,100 |
| 2009/08/10 | 1,649 | 1,670 | 1,639 | 1,655 | 16,500 |
| 2009/08/07 | 1,673 | 1,694 | 1,606 | 1,658 | 36,400 |
| 2009/08/06 | 1,710 | 1,710 | 1,661 | 1,678 | 26,900 |
| 2009/08/05 | 1,735 | 1,735 | 1,700 | 1,709 | 17,800 |
| 2009/08/04 | 1,739 | 1,739 | 1,710 | 1,719 | 12,700 |
| 2009/08/03 | 1,723 | 1,746 | 1,709 | 1,729 | 20,300 |
| 2009/07/31 | 1,715 | 1,721 | 1,701 | 1,709 | 15,600 |
| 2009/07/30 | 1,692 | 1,723 | 1,692 | 1,712 | 17,000 |
| 2009/07/29 | 1,702 | 1,726 | 1,687 | 1,709 | 17,000 |
| 2009/07/28 | 1,735 | 1,739 | 1,708 | 1,722 | 15,300 |
| 2009/07/27 | 1,716 | 1,739 | 1,713 | 1,738 | 16,500 |
| 2009/07/24 | 1,759 | 1,762 | 1,690 | 1,712 | 22,600 |
| 2009/07/23 | 1,750 | 1,753 | 1,734 | 1,745 | 24,200 |
| 2009/07/22 | 1,772 | 1,775 | 1,737 | 1,762 | 22,500 |
| 2009/07/21 | 1,714 | 1,773 | 1,714 | 1,763 | 22,200 |
| 2009/07/17 | 1,711 | 1,746 | 1,711 | 1,727 | 22,400 |
| 2009/07/16 | 1,689 | 1,750 | 1,689 | 1,735 | 17,400 |
| 2009/07/15 | 1,720 | 1,746 | 1,687 | 1,697 | 43,000 |
| 2009/07/14 | 1,760 | 1,763 | 1,726 | 1,736 | 29,500 |
| 2009/07/13 | 1,740 | 1,779 | 1,718 | 1,747 | 45,700 |
| 2009/07/10 | 1,699 | 1,778 | 1,681 | 1,753 | 76,700 |
| 2009/07/09 | 1,611 | 1,676 | 1,600 | 1,639 | 31,500 |
| 2009/07/08 | 1,630 | 1,640 | 1,606 | 1,629 | 32,800 |
| 2009/07/07 | 1,616 | 1,640 | 1,610 | 1,635 | 22,200 |
| 2009/07/06 | 1,621 | 1,621 | 1,585 | 1,599 | 12,900 |
| 2009/07/03 | 1,575 | 1,637 | 1,546 | 1,621 | 31,800 |
| 2009/07/02 | 1,595 | 1,625 | 1,582 | 1,599 | 28,700 |
| 2009/07/01 | 1,571 | 1,597 | 1,565 | 1,579 | 17,600 |
| 2009/06/30 | 1,564 | 1,582 | 1,550 | 1,558 | 17,400 |
| 2009/06/29 | 1,575 | 1,583 | 1,543 | 1,563 | 25,700 |
| 2009/06/26 | 1,575 | 1,586 | 1,555 | 1,564 | 22,100 |
| 2009/06/25 | 1,570 | 1,587 | 1,553 | 1,575 | 42,800 |
| 2009/06/24 | 1,560 | 1,576 | 1,550 | 1,574 | 17,900 |
| 2009/06/23 | 1,562 | 1,577 | 1,551 | 1,567 | 25,600 |
| 2009/06/22 | 1,547 | 1,577 | 1,528 | 1,567 | 40,400 |
| 2009/06/19 | 1,515 | 1,560 | 1,510 | 1,517 | 29,300 |
| 2009/06/18 | 1,505 | 1,528 | 1,503 | 1,528 | 22,500 |
| 2009/06/17 | 1,506 | 1,532 | 1,506 | 1,519 | 32,300 |
| 2009/06/16 | 1,522 | 1,522 | 1,500 | 1,504 | 30,900 |
| 2009/06/15 | 1,570 | 1,570 | 1,528 | 1,552 | 19,200 |
| 2009/06/12 | 1,561 | 1,570 | 1,531 | 1,569 | 40,000 |
| 2009/06/11 | 1,518 | 1,539 | 1,518 | 1,531 | 14,300 |
| 2009/06/10 | 1,494 | 1,518 | 1,483 | 1,502 | 22,300 |
| 2009/06/09 | 1,500 | 1,524 | 1,480 | 1,494 | 21,000 |
| 2009/06/08 | 1,500 | 1,535 | 1,485 | 1,486 | 28,000 |
| 2009/06/05 | 1,487 | 1,488 | 1,475 | 1,487 | 16,000 |
| 2009/06/04 | 1,481 | 1,488 | 1,456 | 1,475 | 24,900 |
| 2009/06/03 | 1,491 | 1,499 | 1,476 | 1,476 | 34,700 |
| 2009/06/02 | 1,471 | 1,495 | 1,461 | 1,488 | 23,200 |
| 2009/06/01 | 1,427 | 1,466 | 1,419 | 1,458 | 22,500 |
| 2009/05/29 | 1,426 | 1,441 | 1,383 | 1,427 | 24,900 |
| 2009/05/28 | 1,440 | 1,460 | 1,435 | 1,445 | 21,300 |
| 2009/05/27 | 1,425 | 1,449 | 1,425 | 1,446 | 30,700 |
| 2009/05/26 | 1,409 | 1,417 | 1,385 | 1,410 | 13,100 |
| 2009/05/25 | 1,369 | 1,412 | 1,361 | 1,401 | 45,200 |
| 2009/05/22 | 1,346 | 1,360 | 1,344 | 1,358 | 29,900 |
| 2009/05/21 | 1,329 | 1,349 | 1,321 | 1,348 | 20,700 |
| 2009/05/20 | 1,324 | 1,348 | 1,313 | 1,328 | 29,000 |
| 2009/05/19 | 1,325 | 1,326 | 1,305 | 1,311 | 30,800 |
| 2009/05/18 | 1,321 | 1,324 | 1,310 | 1,312 | 15,800 |
| 2009/05/15 | 1,327 | 1,329 | 1,290 | 1,304 | 52,300 |
| 2009/05/14 | 1,328 | 1,337 | 1,311 | 1,311 | 17,800 |
| 2009/05/13 | 1,339 | 1,339 | 1,319 | 1,328 | 20,800 |
| 2009/05/12 | 1,337 | 1,340 | 1,325 | 1,325 | 10,700 |
| 2009/05/11 | 1,333 | 1,337 | 1,321 | 1,334 | 12,900 |
| 2009/05/08 | 1,326 | 1,328 | 1,310 | 1,322 | 18,600 |
| 2009/05/07 | 1,341 | 1,341 | 1,306 | 1,319 | 17,700 |
| 2009/05/01 | 1,310 | 1,337 | 1,306 | 1,321 | 31,400 |
| 2009/04/30 | 1,293 | 1,320 | 1,283 | 1,304 | 9,500 |
| 2009/04/28 | 1,320 | 1,320 | 1,271 | 1,273 | 33,100 |
| 2009/04/27 | 1,321 | 1,323 | 1,301 | 1,319 | 8,400 |
| 2009/04/24 | 1,336 | 1,336 | 1,293 | 1,302 | 22,100 |
| 2009/04/23 | 1,287 | 1,328 | 1,287 | 1,316 | 31,900 |
| 2009/04/22 | 1,294 | 1,303 | 1,262 | 1,272 | 22,700 |
| 2009/04/21 | 1,312 | 1,320 | 1,281 | 1,291 | 19,800 |
| 2009/04/20 | 1,315 | 1,333 | 1,315 | 1,328 | 7,800 |
| 2009/04/17 | 1,339 | 1,339 | 1,308 | 1,313 | 15,800 |
| 2009/04/16 | 1,307 | 1,336 | 1,307 | 1,324 | 15,300 |
| 2009/04/15 | 1,296 | 1,312 | 1,291 | 1,305 | 10,600 |
| 2009/04/14 | 1,308 | 1,313 | 1,293 | 1,294 | 14,900 |
| 2009/04/13 | 1,330 | 1,330 | 1,308 | 1,308 | 4,800 |
| 2009/04/10 | 1,345 | 1,345 | 1,311 | 1,316 | 7,900 |
| 2009/04/09 | 1,326 | 1,334 | 1,320 | 1,330 | 15,000 |
| 2009/04/08 | 1,355 | 1,356 | 1,322 | 1,326 | 9,100 |
| 2009/04/07 | 1,352 | 1,363 | 1,321 | 1,341 | 22,800 |
| 2009/04/06 | 1,329 | 1,365 | 1,325 | 1,332 | 20,700 |
| 2009/04/03 | 1,361 | 1,365 | 1,326 | 1,330 | 29,400 |
| 2009/04/02 | 1,380 | 1,388 | 1,370 | 1,370 | 18,400 |
| 2009/04/01 | 1,367 | 1,398 | 1,359 | 1,376 | 11,100 |
| 2009/03/31 | 1,438 | 1,449 | 1,360 | 1,361 | 40,900 |
| 2009/03/30 | 1,444 | 1,456 | 1,423 | 1,423 | 9,000 |
| 2009/03/27 | 1,485 | 1,487 | 1,439 | 1,443 | 20,800 |
| 2009/03/26 | 1,447 | 1,449 | 1,426 | 1,445 | 20,100 |
| 2009/03/25 | 1,428 | 1,428 | 1,402 | 1,422 | 15,300 |
| 2009/03/24 | 1,433 | 1,433 | 1,399 | 1,406 | 24,800 |
| 2009/03/23 | 1,421 | 1,421 | 1,383 | 1,400 | 10,300 |
| 2009/03/19 | 1,417 | 1,417 | 1,377 | 1,387 | 8,900 |
| 2009/03/18 | 1,357 | 1,399 | 1,357 | 1,377 | 17,000 |
| 2009/03/17 | 1,378 | 1,390 | 1,348 | 1,348 | 16,600 |
| 2009/03/16 | 1,369 | 1,400 | 1,359 | 1,360 | 17,300 |
| 2009/03/13 | 1,305 | 1,371 | 1,305 | 1,349 | 28,100 |
| 2009/03/12 | 1,325 | 1,347 | 1,315 | 1,325 | 8,600 |
| 2009/03/11 | 1,367 | 1,382 | 1,345 | 1,345 | 15,100 |
| 2009/03/10 | 1,345 | 1,372 | 1,344 | 1,347 | 14,400 |
| 2009/03/09 | 1,374 | 1,395 | 1,345 | 1,365 | 22,800 |
| 2009/03/06 | 1,413 | 1,418 | 1,375 | 1,376 | 30,100 |
| 2009/03/05 | 1,427 | 1,427 | 1,393 | 1,413 | 19,800 |
| 2009/03/04 | 1,359 | 1,414 | 1,359 | 1,394 | 39,800 |
| 2009/03/03 | 1,378 | 1,378 | 1,356 | 1,359 | 6,100 |
| 2009/03/02 | 1,360 | 1,397 | 1,360 | 1,397 | 13,000 |
| 2009/02/27 | 1,375 | 1,398 | 1,350 | 1,398 | 13,200 |
| 2009/02/26 | 1,380 | 1,389 | 1,352 | 1,356 | 21,300 |
| 2009/02/25 | 1,391 | 1,391 | 1,350 | 1,383 | 32,400 |
| 2009/02/24 | 1,316 | 1,343 | 1,316 | 1,335 | 33,200 |
| 2009/02/23 | 1,300 | 1,319 | 1,270 | 1,296 | 26,700 |
| 2009/02/20 | 1,343 | 1,343 | 1,282 | 1,306 | 23,300 |
| 2009/02/19 | 1,372 | 1,372 | 1,332 | 1,346 | 17,000 |
| 2009/02/18 | 1,380 | 1,385 | 1,357 | 1,371 | 20,600 |
| 2009/02/17 | 1,374 | 1,390 | 1,374 | 1,382 | 13,900 |
| 2009/02/16 | 1,386 | 1,387 | 1,368 | 1,379 | 11,500 |
| 2009/02/13 | 1,416 | 1,433 | 1,360 | 1,367 | 45,700 |
| 2009/02/12 | 1,452 | 1,453 | 1,417 | 1,436 | 23,400 |
| 2009/02/10 | 1,484 | 1,508 | 1,470 | 1,479 | 11,200 |
| 2009/02/09 | 1,515 | 1,521 | 1,485 | 1,488 | 9,400 |
| 2009/02/06 | 1,519 | 1,565 | 1,512 | 1,533 | 15,200 |
| 2009/02/05 | 1,529 | 1,550 | 1,517 | 1,517 | 14,100 |
| 2009/02/04 | 1,491 | 1,530 | 1,491 | 1,521 | 4,600 |
| 2009/02/03 | 1,552 | 1,568 | 1,481 | 1,504 | 11,100 |
| 2009/02/02 | 1,584 | 1,598 | 1,535 | 1,574 | 20,000 |
| 2009/01/30 | 1,534 | 1,569 | 1,530 | 1,550 | 18,800 |
| 2009/01/29 | 1,515 | 1,535 | 1,507 | 1,535 | 11,500 |
| 2009/01/28 | 1,532 | 1,535 | 1,517 | 1,530 | 3,900 |
| 2009/01/27 | 1,509 | 1,540 | 1,509 | 1,535 | 17,300 |
| 2009/01/26 | 1,462 | 1,500 | 1,453 | 1,489 | 16,500 |
| 2009/01/23 | 1,465 | 1,469 | 1,452 | 1,465 | 12,300 |
| 2009/01/22 | 1,443 | 1,456 | 1,428 | 1,449 | 12,800 |
| 2009/01/21 | 1,415 | 1,463 | 1,415 | 1,443 | 8,700 |
| 2009/01/20 | 1,435 | 1,449 | 1,427 | 1,435 | 9,400 |
| 2009/01/19 | 1,450 | 1,462 | 1,433 | 1,448 | 5,200 |
| 2009/01/16 | 1,418 | 1,450 | 1,418 | 1,445 | 16,800 |
| 2009/01/15 | 1,432 | 1,450 | 1,390 | 1,399 | 31,800 |
| 2009/01/14 | 1,391 | 1,450 | 1,371 | 1,446 | 37,700 |
| 2009/01/13 | 1,435 | 1,450 | 1,400 | 1,405 | 43,700 |
| 2009/01/09 | 1,411 | 1,455 | 1,400 | 1,443 | 23,000 |
| 2009/01/08 | 1,433 | 1,449 | 1,406 | 1,424 | 16,700 |
| 2009/01/07 | 1,414 | 1,449 | 1,414 | 1,434 | 18,400 |
| 2009/01/06 | 1,435 | 1,435 | 1,401 | 1,402 | 30,700 |
| 2009/01/05 | 1,449 | 1,453 | 1,426 | 1,435 | 6,500 |