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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,443 | 1,445 | 1,425 | 1,445 | 3,300 |
| 2011/12/29 | 1,426 | 1,443 | 1,406 | 1,443 | 7,000 |
| 2011/12/28 | 1,431 | 1,450 | 1,416 | 1,417 | 5,100 |
| 2011/12/27 | 1,437 | 1,453 | 1,435 | 1,436 | 8,500 |
| 2011/12/26 | 1,450 | 1,457 | 1,442 | 1,442 | 8,900 |
| 2011/12/22 | 1,423 | 1,445 | 1,422 | 1,439 | 20,200 |
| 2011/12/21 | 1,402 | 1,405 | 1,388 | 1,393 | 10,900 |
| 2011/12/20 | 1,392 | 1,400 | 1,387 | 1,390 | 6,600 |
| 2011/12/19 | 1,403 | 1,419 | 1,392 | 1,392 | 13,200 |
| 2011/12/16 | 1,428 | 1,430 | 1,390 | 1,403 | 10,800 |
| 2011/12/15 | 1,417 | 1,430 | 1,397 | 1,426 | 6,800 |
| 2011/12/14 | 1,415 | 1,420 | 1,404 | 1,404 | 3,400 |
| 2011/12/13 | 1,399 | 1,429 | 1,395 | 1,415 | 4,400 |
| 2011/12/12 | 1,407 | 1,417 | 1,403 | 1,404 | 4,900 |
| 2011/12/09 | 1,388 | 1,407 | 1,382 | 1,407 | 34,400 |
| 2011/12/08 | 1,413 | 1,413 | 1,365 | 1,374 | 24,700 |
| 2011/12/07 | 1,437 | 1,437 | 1,391 | 1,408 | 22,900 |
| 2011/12/06 | 1,442 | 1,469 | 1,423 | 1,423 | 8,300 |
| 2011/12/05 | 1,428 | 1,462 | 1,417 | 1,462 | 11,500 |
| 2011/12/02 | 1,430 | 1,438 | 1,405 | 1,416 | 10,800 |
| 2011/12/01 | 1,450 | 1,450 | 1,420 | 1,430 | 7,800 |
| 2011/11/30 | 1,434 | 1,438 | 1,407 | 1,438 | 14,300 |
| 2011/11/29 | 1,435 | 1,447 | 1,419 | 1,435 | 7,500 |
| 2011/11/28 | 1,416 | 1,439 | 1,416 | 1,426 | 4,400 |
| 2011/11/25 | 1,427 | 1,444 | 1,383 | 1,407 | 19,500 |
| 2011/11/24 | 1,416 | 1,422 | 1,381 | 1,397 | 13,400 |
| 2011/11/22 | 1,383 | 1,450 | 1,379 | 1,450 | 11,500 |
| 2011/11/21 | 1,344 | 1,388 | 1,344 | 1,378 | 11,000 |
| 2011/11/18 | 1,340 | 1,340 | 1,330 | 1,334 | 9,300 |
| 2011/11/17 | 1,374 | 1,374 | 1,339 | 1,353 | 12,300 |
| 2011/11/16 | 1,371 | 1,373 | 1,366 | 1,373 | 2,200 |
| 2011/11/15 | 1,363 | 1,377 | 1,360 | 1,366 | 9,600 |
| 2011/11/14 | 1,388 | 1,388 | 1,371 | 1,377 | 6,400 |
| 2011/11/11 | 1,391 | 1,401 | 1,368 | 1,384 | 16,400 |
| 2011/11/10 | 1,440 | 1,440 | 1,380 | 1,380 | 11,200 |
| 2011/11/09 | 1,437 | 1,451 | 1,434 | 1,446 | 8,700 |
| 2011/11/08 | 1,441 | 1,481 | 1,427 | 1,435 | 9,800 |
| 2011/11/07 | 1,454 | 1,459 | 1,444 | 1,453 | 4,300 |
| 2011/11/04 | 1,477 | 1,477 | 1,450 | 1,454 | 11,300 |
| 2011/11/02 | 1,450 | 1,485 | 1,442 | 1,485 | 11,100 |
| 2011/11/01 | 1,476 | 1,490 | 1,467 | 1,467 | 10,000 |
| 2011/10/31 | 1,519 | 1,549 | 1,476 | 1,476 | 10,200 |
| 2011/10/28 | 1,536 | 1,545 | 1,519 | 1,519 | 13,400 |
| 2011/10/27 | 1,520 | 1,520 | 1,477 | 1,509 | 23,400 |
| 2011/10/26 | 1,547 | 1,547 | 1,509 | 1,518 | 9,600 |
| 2011/10/25 | 1,600 | 1,600 | 1,534 | 1,553 | 22,000 |
| 2011/10/24 | 1,546 | 1,591 | 1,540 | 1,591 | 21,900 |
| 2011/10/21 | 1,565 | 1,567 | 1,554 | 1,554 | 5,400 |
| 2011/10/20 | 1,572 | 1,572 | 1,530 | 1,565 | 11,300 |
| 2011/10/19 | 1,548 | 1,573 | 1,541 | 1,573 | 9,800 |
| 2011/10/18 | 1,525 | 1,534 | 1,520 | 1,523 | 6,100 |
| 2011/10/17 | 1,511 | 1,527 | 1,511 | 1,517 | 6,400 |
| 2011/10/14 | 1,530 | 1,543 | 1,501 | 1,505 | 13,900 |
| 2011/10/13 | 1,606 | 1,606 | 1,537 | 1,540 | 19,200 |
| 2011/10/12 | 1,574 | 1,610 | 1,574 | 1,606 | 12,100 |
| 2011/10/11 | 1,572 | 1,610 | 1,564 | 1,609 | 24,400 |
| 2011/10/07 | 1,556 | 1,594 | 1,555 | 1,560 | 14,300 |
| 2011/10/06 | 1,565 | 1,589 | 1,540 | 1,557 | 9,000 |
| 2011/10/05 | 1,580 | 1,583 | 1,540 | 1,568 | 19,700 |
| 2011/10/04 | 1,583 | 1,590 | 1,560 | 1,573 | 14,500 |
| 2011/10/03 | 1,558 | 1,590 | 1,553 | 1,583 | 33,800 |
| 2011/09/30 | 1,617 | 1,617 | 1,562 | 1,598 | 19,500 |
| 2011/09/29 | 1,562 | 1,619 | 1,529 | 1,617 | 31,300 |
| 2011/09/28 | 1,539 | 1,565 | 1,516 | 1,562 | 28,900 |
| 2011/09/27 | 1,498 | 1,541 | 1,498 | 1,541 | 13,700 |
| 2011/09/26 | 1,517 | 1,524 | 1,480 | 1,498 | 16,000 |
| 2011/09/22 | 1,496 | 1,532 | 1,478 | 1,530 | 21,800 |
| 2011/09/21 | 1,529 | 1,529 | 1,494 | 1,494 | 11,600 |
| 2011/09/20 | 1,516 | 1,532 | 1,499 | 1,532 | 12,400 |
| 2011/09/16 | 1,533 | 1,540 | 1,515 | 1,540 | 22,900 |
| 2011/09/15 | 1,526 | 1,538 | 1,515 | 1,533 | 22,500 |
| 2011/09/14 | 1,531 | 1,531 | 1,520 | 1,521 | 15,500 |
| 2011/09/13 | 1,484 | 1,520 | 1,484 | 1,519 | 16,100 |
| 2011/09/12 | 1,489 | 1,515 | 1,470 | 1,488 | 17,100 |
| 2011/09/09 | 1,514 | 1,531 | 1,500 | 1,529 | 29,000 |
| 2011/09/08 | 1,491 | 1,514 | 1,488 | 1,514 | 17,600 |
| 2011/09/07 | 1,478 | 1,499 | 1,478 | 1,492 | 13,400 |
| 2011/09/06 | 1,460 | 1,479 | 1,452 | 1,465 | 14,400 |
| 2011/09/05 | 1,456 | 1,475 | 1,456 | 1,460 | 9,400 |
| 2011/09/02 | 1,440 | 1,476 | 1,426 | 1,476 | 23,800 |
| 2011/09/01 | 1,465 | 1,468 | 1,450 | 1,456 | 16,200 |
| 2011/08/31 | 1,436 | 1,466 | 1,436 | 1,463 | 35,700 |
| 2011/08/30 | 1,414 | 1,431 | 1,413 | 1,428 | 17,100 |
| 2011/08/29 | 1,427 | 1,427 | 1,390 | 1,404 | 16,400 |
| 2011/08/26 | 1,412 | 1,429 | 1,407 | 1,419 | 15,600 |
| 2011/08/25 | 1,436 | 1,436 | 1,394 | 1,400 | 17,000 |
| 2011/08/24 | 1,433 | 1,433 | 1,398 | 1,406 | 13,700 |
| 2011/08/23 | 1,392 | 1,418 | 1,392 | 1,414 | 13,400 |
| 2011/08/22 | 1,413 | 1,421 | 1,371 | 1,382 | 18,700 |
| 2011/08/19 | 1,379 | 1,414 | 1,379 | 1,408 | 9,200 |
| 2011/08/18 | 1,393 | 1,406 | 1,381 | 1,398 | 13,400 |
| 2011/08/17 | 1,416 | 1,427 | 1,400 | 1,404 | 13,800 |
| 2011/08/16 | 1,416 | 1,435 | 1,412 | 1,416 | 13,500 |
| 2011/08/15 | 1,420 | 1,436 | 1,400 | 1,422 | 10,800 |
| 2011/08/12 | 1,418 | 1,418 | 1,393 | 1,406 | 8,900 |
| 2011/08/11 | 1,377 | 1,410 | 1,377 | 1,399 | 21,800 |
| 2011/08/10 | 1,393 | 1,415 | 1,364 | 1,377 | 20,000 |
| 2011/08/09 | 1,345 | 1,385 | 1,325 | 1,363 | 37,500 |
| 2011/08/08 | 1,382 | 1,384 | 1,358 | 1,375 | 27,700 |
| 2011/08/05 | 1,393 | 1,412 | 1,376 | 1,396 | 48,100 |
| 2011/08/04 | 1,429 | 1,429 | 1,401 | 1,407 | 30,800 |
| 2011/08/03 | 1,449 | 1,449 | 1,412 | 1,419 | 18,900 |
| 2011/08/02 | 1,471 | 1,471 | 1,451 | 1,451 | 11,400 |
| 2011/08/01 | 1,460 | 1,481 | 1,458 | 1,472 | 16,400 |
| 2011/07/29 | 1,487 | 1,497 | 1,467 | 1,472 | 23,900 |
| 2011/07/28 | 1,491 | 1,500 | 1,482 | 1,500 | 26,000 |
| 2011/07/27 | 1,509 | 1,511 | 1,490 | 1,506 | 15,400 |
| 2011/07/26 | 1,507 | 1,512 | 1,501 | 1,509 | 9,200 |
| 2011/07/25 | 1,520 | 1,520 | 1,502 | 1,507 | 22,400 |
| 2011/07/22 | 1,492 | 1,512 | 1,492 | 1,506 | 31,000 |
| 2011/07/21 | 1,485 | 1,497 | 1,485 | 1,492 | 9,200 |
| 2011/07/20 | 1,485 | 1,492 | 1,482 | 1,485 | 10,700 |
| 2011/07/19 | 1,496 | 1,505 | 1,481 | 1,485 | 22,700 |
| 2011/07/15 | 1,502 | 1,506 | 1,490 | 1,496 | 34,100 |
| 2011/07/14 | 1,505 | 1,507 | 1,489 | 1,503 | 41,200 |
| 2011/07/13 | 1,503 | 1,513 | 1,501 | 1,503 | 20,800 |
| 2011/07/12 | 1,501 | 1,512 | 1,501 | 1,511 | 9,800 |
| 2011/07/11 | 1,516 | 1,516 | 1,500 | 1,513 | 26,100 |
| 2011/07/08 | 1,517 | 1,523 | 1,511 | 1,517 | 16,400 |
| 2011/07/07 | 1,519 | 1,524 | 1,506 | 1,517 | 22,500 |
| 2011/07/06 | 1,505 | 1,529 | 1,501 | 1,529 | 35,000 |
| 2011/07/05 | 1,509 | 1,526 | 1,503 | 1,503 | 40,000 |
| 2011/07/04 | 1,529 | 1,529 | 1,501 | 1,509 | 33,600 |
| 2011/07/01 | 1,532 | 1,533 | 1,500 | 1,514 | 37,900 |
| 2011/06/30 | 1,535 | 1,535 | 1,505 | 1,516 | 40,000 |
| 2011/06/29 | 1,525 | 1,539 | 1,510 | 1,534 | 31,000 |
| 2011/06/28 | 1,523 | 1,530 | 1,510 | 1,511 | 41,400 |
| 2011/06/27 | 1,540 | 1,540 | 1,509 | 1,523 | 32,300 |
| 2011/06/24 | 1,533 | 1,554 | 1,533 | 1,543 | 47,800 |
| 2011/06/23 | 1,536 | 1,552 | 1,522 | 1,533 | 34,300 |
| 2011/06/22 | 1,518 | 1,551 | 1,518 | 1,547 | 21,400 |
| 2011/06/21 | 1,503 | 1,532 | 1,503 | 1,520 | 18,500 |
| 2011/06/20 | 1,509 | 1,530 | 1,493 | 1,506 | 14,400 |
| 2011/06/17 | 1,535 | 1,539 | 1,485 | 1,490 | 28,700 |
| 2011/06/16 | 1,542 | 1,558 | 1,525 | 1,534 | 35,500 |
| 2011/06/15 | 1,541 | 1,553 | 1,524 | 1,542 | 25,400 |
| 2011/06/14 | 1,554 | 1,555 | 1,532 | 1,539 | 22,200 |
| 2011/06/13 | 1,531 | 1,555 | 1,531 | 1,545 | 17,200 |
| 2011/06/10 | 1,600 | 1,600 | 1,535 | 1,546 | 48,100 |
| 2011/06/09 | 1,565 | 1,566 | 1,534 | 1,560 | 28,100 |
| 2011/06/08 | 1,552 | 1,558 | 1,549 | 1,556 | 11,100 |
| 2011/06/07 | 1,539 | 1,548 | 1,538 | 1,547 | 7,700 |
| 2011/06/06 | 1,535 | 1,561 | 1,532 | 1,538 | 19,100 |
| 2011/06/03 | 1,553 | 1,555 | 1,536 | 1,538 | 23,700 |
| 2011/06/02 | 1,555 | 1,570 | 1,553 | 1,558 | 23,600 |
| 2011/06/01 | 1,657 | 1,657 | 1,590 | 1,595 | 32,500 |
| 2011/05/31 | 1,605 | 1,666 | 1,605 | 1,666 | 52,200 |
| 2011/05/30 | 1,586 | 1,623 | 1,555 | 1,622 | 55,800 |
| 2011/05/27 | 1,559 | 1,589 | 1,535 | 1,586 | 17,000 |
| 2011/05/26 | 1,549 | 1,571 | 1,521 | 1,548 | 13,000 |
| 2011/05/25 | 1,580 | 1,580 | 1,520 | 1,543 | 20,800 |
| 2011/05/24 | 1,537 | 1,554 | 1,528 | 1,554 | 15,400 |
| 2011/05/23 | 1,530 | 1,532 | 1,510 | 1,532 | 21,500 |
| 2011/05/20 | 1,555 | 1,575 | 1,525 | 1,531 | 19,400 |
| 2011/05/19 | 1,548 | 1,569 | 1,548 | 1,556 | 15,100 |
| 2011/05/18 | 1,560 | 1,576 | 1,538 | 1,569 | 12,600 |
| 2011/05/17 | 1,582 | 1,582 | 1,558 | 1,560 | 13,500 |
| 2011/05/16 | 1,572 | 1,589 | 1,554 | 1,581 | 24,300 |
| 2011/05/13 | 1,627 | 1,627 | 1,553 | 1,557 | 31,300 |
| 2011/05/12 | 1,656 | 1,656 | 1,629 | 1,633 | 45,000 |
| 2011/05/11 | 1,660 | 1,665 | 1,646 | 1,654 | 21,600 |
| 2011/05/10 | 1,635 | 1,665 | 1,635 | 1,646 | 12,000 |
| 2011/05/09 | 1,632 | 1,652 | 1,632 | 1,644 | 12,100 |
| 2011/05/06 | 1,651 | 1,651 | 1,629 | 1,643 | 10,200 |
| 2011/05/02 | 1,655 | 1,672 | 1,645 | 1,660 | 8,000 |
| 2011/04/28 | 1,621 | 1,666 | 1,621 | 1,658 | 28,500 |
| 2011/04/27 | 1,609 | 1,630 | 1,606 | 1,620 | 25,200 |
| 2011/04/26 | 1,624 | 1,624 | 1,596 | 1,610 | 18,900 |
| 2011/04/25 | 1,640 | 1,641 | 1,618 | 1,625 | 14,300 |
| 2011/04/22 | 1,629 | 1,648 | 1,618 | 1,624 | 41,600 |
| 2011/04/21 | 1,663 | 1,663 | 1,645 | 1,652 | 20,600 |
| 2011/04/20 | 1,636 | 1,677 | 1,630 | 1,662 | 48,900 |
| 2011/04/19 | 1,609 | 1,670 | 1,601 | 1,637 | 86,600 |
| 2011/04/18 | 1,557 | 1,603 | 1,557 | 1,569 | 9,700 |
| 2011/04/15 | 1,584 | 1,586 | 1,555 | 1,558 | 16,700 |
| 2011/04/14 | 1,569 | 1,600 | 1,555 | 1,585 | 10,100 |
| 2011/04/13 | 1,543 | 1,583 | 1,543 | 1,570 | 10,600 |
| 2011/04/12 | 1,550 | 1,555 | 1,537 | 1,543 | 24,700 |
| 2011/04/11 | 1,557 | 1,584 | 1,553 | 1,574 | 20,000 |
| 2011/04/08 | 1,529 | 1,567 | 1,516 | 1,558 | 28,200 |
| 2011/04/07 | 1,575 | 1,611 | 1,522 | 1,546 | 24,700 |
| 2011/04/06 | 1,600 | 1,619 | 1,582 | 1,589 | 20,400 |
| 2011/04/05 | 1,650 | 1,650 | 1,587 | 1,598 | 29,000 |
| 2011/04/04 | 1,679 | 1,680 | 1,644 | 1,661 | 28,400 |
| 2011/04/01 | 1,658 | 1,679 | 1,639 | 1,666 | 30,500 |
| 2011/03/31 | 1,639 | 1,667 | 1,625 | 1,657 | 28,500 |
| 2011/03/30 | 1,590 | 1,648 | 1,590 | 1,640 | 28,600 |
| 2011/03/29 | 1,603 | 1,606 | 1,561 | 1,589 | 37,200 |
| 2011/03/28 | 1,580 | 1,642 | 1,580 | 1,642 | 17,400 |
| 2011/03/25 | 1,629 | 1,629 | 1,556 | 1,572 | 31,800 |
| 2011/03/24 | 1,600 | 1,602 | 1,564 | 1,589 | 27,900 |
| 2011/03/23 | 1,627 | 1,641 | 1,591 | 1,612 | 29,900 |
| 2011/03/22 | 1,600 | 1,609 | 1,555 | 1,596 | 23,300 |
| 2011/03/18 | 1,488 | 1,545 | 1,488 | 1,524 | 32,000 |
| 2011/03/17 | 1,408 | 1,488 | 1,408 | 1,485 | 51,500 |
| 2011/03/16 | 1,357 | 1,486 | 1,357 | 1,453 | 75,500 |
| 2011/03/15 | 1,566 | 1,579 | 1,372 | 1,386 | 72,100 |
| 2011/03/14 | 1,601 | 1,698 | 1,601 | 1,686 | 28,800 |
| 2011/03/11 | 1,686 | 1,706 | 1,670 | 1,688 | 70,200 |
| 2011/03/10 | 1,702 | 1,717 | 1,684 | 1,685 | 17,700 |
| 2011/03/09 | 1,701 | 1,720 | 1,701 | 1,703 | 30,300 |
| 2011/03/08 | 1,714 | 1,725 | 1,694 | 1,698 | 31,100 |
| 2011/03/07 | 1,736 | 1,747 | 1,714 | 1,722 | 17,200 |
| 2011/03/04 | 1,739 | 1,741 | 1,722 | 1,735 | 33,800 |
| 2011/03/03 | 1,700 | 1,731 | 1,693 | 1,728 | 27,600 |
| 2011/03/02 | 1,734 | 1,734 | 1,707 | 1,710 | 38,800 |
| 2011/03/01 | 1,772 | 1,775 | 1,741 | 1,749 | 52,400 |
| 2011/02/28 | 1,747 | 1,777 | 1,732 | 1,770 | 42,300 |
| 2011/02/25 | 1,752 | 1,766 | 1,734 | 1,752 | 54,400 |
| 2011/02/24 | 1,725 | 1,757 | 1,717 | 1,751 | 51,400 |
| 2011/02/23 | 1,746 | 1,766 | 1,728 | 1,728 | 23,000 |
| 2011/02/22 | 1,751 | 1,761 | 1,746 | 1,746 | 19,300 |
| 2011/02/21 | 1,749 | 1,758 | 1,741 | 1,752 | 18,300 |
| 2011/02/18 | 1,755 | 1,773 | 1,742 | 1,760 | 35,000 |
| 2011/02/17 | 1,765 | 1,765 | 1,708 | 1,754 | 104,700 |
| 2011/02/16 | 1,794 | 1,794 | 1,766 | 1,768 | 20,300 |
| 2011/02/15 | 1,792 | 1,801 | 1,786 | 1,797 | 11,800 |
| 2011/02/14 | 1,789 | 1,800 | 1,782 | 1,791 | 10,700 |
| 2011/02/10 | 1,777 | 1,796 | 1,773 | 1,780 | 15,000 |
| 2011/02/09 | 1,797 | 1,813 | 1,761 | 1,777 | 32,600 |
| 2011/02/08 | 1,809 | 1,809 | 1,784 | 1,796 | 16,800 |
| 2011/02/07 | 1,790 | 1,814 | 1,788 | 1,810 | 17,700 |
| 2011/02/04 | 1,777 | 1,783 | 1,752 | 1,774 | 21,600 |
| 2011/02/03 | 1,765 | 1,774 | 1,751 | 1,771 | 15,200 |
| 2011/02/02 | 1,769 | 1,786 | 1,762 | 1,764 | 28,300 |
| 2011/02/01 | 1,807 | 1,807 | 1,765 | 1,769 | 25,200 |
| 2011/01/31 | 1,750 | 1,804 | 1,749 | 1,802 | 111,300 |
| 2011/01/28 | 1,803 | 1,813 | 1,790 | 1,800 | 22,300 |
| 2011/01/27 | 1,791 | 1,830 | 1,790 | 1,802 | 22,400 |
| 2011/01/26 | 1,805 | 1,808 | 1,787 | 1,800 | 23,900 |
| 2011/01/25 | 1,800 | 1,818 | 1,786 | 1,814 | 28,000 |
| 2011/01/24 | 1,735 | 1,790 | 1,735 | 1,780 | 28,800 |
| 2011/01/21 | 1,802 | 1,807 | 1,718 | 1,728 | 51,600 |
| 2011/01/20 | 1,827 | 1,833 | 1,785 | 1,802 | 15,700 |
| 2011/01/19 | 1,810 | 1,835 | 1,808 | 1,827 | 16,100 |
| 2011/01/18 | 1,808 | 1,810 | 1,795 | 1,804 | 15,900 |
| 2011/01/17 | 1,798 | 1,816 | 1,795 | 1,807 | 16,400 |
| 2011/01/14 | 1,812 | 1,815 | 1,784 | 1,798 | 21,100 |
| 2011/01/13 | 1,774 | 1,816 | 1,774 | 1,811 | 27,800 |
| 2011/01/12 | 1,787 | 1,788 | 1,768 | 1,778 | 21,700 |
| 2011/01/11 | 1,777 | 1,786 | 1,755 | 1,786 | 34,700 |
| 2011/01/07 | 1,768 | 1,768 | 1,751 | 1,757 | 34,900 |
| 2011/01/06 | 1,769 | 1,769 | 1,750 | 1,760 | 18,000 |
| 2011/01/05 | 1,802 | 1,802 | 1,764 | 1,773 | 32,500 |
| 2011/01/04 | 1,767 | 1,810 | 1,757 | 1,801 | 34,500 |