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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,997 | 2,997 | 2,932 | 2,951 | 16,800 |
| 2014/12/29 | 3,010 | 3,010 | 2,950 | 2,983 | 19,200 |
| 2014/12/26 | 2,999 | 3,020 | 2,980 | 2,995 | 24,300 |
| 2014/12/25 | 3,005 | 3,005 | 2,971 | 2,979 | 21,200 |
| 2014/12/24 | 3,040 | 3,040 | 2,980 | 2,993 | 33,600 |
| 2014/12/22 | 3,010 | 3,010 | 2,976 | 2,998 | 20,000 |
| 2014/12/19 | 2,999 | 2,999 | 2,955 | 2,962 | 38,100 |
| 2014/12/18 | 2,900 | 2,953 | 2,882 | 2,949 | 42,100 |
| 2014/12/17 | 2,854 | 2,867 | 2,832 | 2,843 | 46,500 |
| 2014/12/16 | 2,849 | 2,870 | 2,831 | 2,840 | 74,900 |
| 2014/12/15 | 2,930 | 2,977 | 2,930 | 2,949 | 16,400 |
| 2014/12/12 | 2,930 | 2,980 | 2,930 | 2,948 | 81,300 |
| 2014/12/11 | 3,030 | 3,040 | 2,992 | 3,000 | 25,800 |
| 2014/12/10 | 3,085 | 3,085 | 3,045 | 3,055 | 32,600 |
| 2014/12/09 | 3,060 | 3,085 | 3,045 | 3,050 | 22,400 |
| 2014/12/08 | 3,100 | 3,100 | 3,045 | 3,065 | 43,000 |
| 2014/12/05 | 3,025 | 3,075 | 3,020 | 3,060 | 39,200 |
| 2014/12/04 | 2,999 | 3,025 | 2,965 | 2,991 | 22,900 |
| 2014/12/03 | 3,000 | 3,005 | 2,988 | 2,992 | 29,600 |
| 2014/12/02 | 2,990 | 3,000 | 2,962 | 2,991 | 26,800 |
| 2014/12/01 | 2,959 | 2,995 | 2,959 | 2,982 | 28,000 |
| 2014/11/28 | 2,938 | 2,953 | 2,925 | 2,952 | 12,500 |
| 2014/11/27 | 2,969 | 2,969 | 2,916 | 2,916 | 28,900 |
| 2014/11/26 | 2,932 | 2,955 | 2,932 | 2,940 | 18,500 |
| 2014/11/25 | 2,996 | 3,000 | 2,911 | 2,943 | 56,900 |
| 2014/11/21 | 2,993 | 3,010 | 2,937 | 2,982 | 41,900 |
| 2014/11/20 | 3,050 | 3,065 | 2,954 | 2,994 | 61,800 |
| 2014/11/19 | 3,040 | 3,065 | 3,040 | 3,045 | 16,200 |
| 2014/11/18 | 2,990 | 3,060 | 2,990 | 3,050 | 44,100 |
| 2014/11/17 | 3,125 | 3,125 | 3,050 | 3,055 | 18,500 |
| 2014/11/14 | 3,170 | 3,170 | 3,105 | 3,130 | 24,100 |
| 2014/11/13 | 3,095 | 3,140 | 3,070 | 3,130 | 17,800 |
| 2014/11/12 | 3,135 | 3,170 | 3,090 | 3,095 | 28,400 |
| 2014/11/11 | 3,125 | 3,160 | 3,115 | 3,150 | 22,400 |
| 2014/11/10 | 3,180 | 3,180 | 3,130 | 3,150 | 14,900 |
| 2014/11/07 | 3,180 | 3,195 | 3,165 | 3,185 | 14,100 |
| 2014/11/06 | 3,180 | 3,200 | 3,150 | 3,175 | 66,000 |
| 2014/11/05 | 3,150 | 3,210 | 3,145 | 3,185 | 58,700 |
| 2014/11/04 | 3,150 | 3,220 | 3,145 | 3,170 | 88,500 |
| 2014/10/31 | 3,000 | 3,160 | 2,962 | 3,145 | 120,100 |
| 2014/10/30 | 2,980 | 3,010 | 2,963 | 3,010 | 42,400 |
| 2014/10/29 | 2,943 | 2,971 | 2,930 | 2,970 | 27,400 |
| 2014/10/28 | 2,982 | 2,989 | 2,940 | 2,952 | 19,400 |
| 2014/10/27 | 2,972 | 2,991 | 2,953 | 2,982 | 20,200 |
| 2014/10/24 | 2,950 | 2,973 | 2,908 | 2,949 | 36,200 |
| 2014/10/23 | 2,926 | 2,972 | 2,900 | 2,909 | 31,600 |
| 2014/10/22 | 2,855 | 2,945 | 2,855 | 2,926 | 34,000 |
| 2014/10/21 | 2,870 | 2,907 | 2,836 | 2,842 | 27,500 |
| 2014/10/20 | 2,802 | 2,880 | 2,802 | 2,878 | 24,500 |
| 2014/10/17 | 2,801 | 2,815 | 2,755 | 2,761 | 44,100 |
| 2014/10/16 | 2,800 | 2,848 | 2,787 | 2,802 | 69,800 |
| 2014/10/15 | 2,840 | 2,878 | 2,831 | 2,861 | 23,200 |
| 2014/10/14 | 2,877 | 2,877 | 2,831 | 2,841 | 65,700 |
| 2014/10/10 | 2,930 | 2,945 | 2,918 | 2,927 | 31,700 |
| 2014/10/09 | 3,015 | 3,025 | 2,966 | 2,967 | 30,500 |
| 2014/10/08 | 3,020 | 3,030 | 2,980 | 3,015 | 60,300 |
| 2014/10/07 | 3,080 | 3,080 | 3,030 | 3,040 | 32,200 |
| 2014/10/06 | 3,095 | 3,095 | 3,050 | 3,085 | 35,300 |
| 2014/10/03 | 2,963 | 3,000 | 2,963 | 2,994 | 18,800 |
| 2014/10/02 | 3,035 | 3,070 | 2,961 | 2,964 | 61,500 |
| 2014/10/01 | 3,040 | 3,100 | 3,020 | 3,085 | 56,400 |
| 2014/09/30 | 3,035 | 3,045 | 2,985 | 3,040 | 44,600 |
| 2014/09/29 | 3,040 | 3,040 | 2,998 | 3,020 | 33,400 |
| 2014/09/26 | 3,055 | 3,070 | 3,000 | 3,020 | 53,600 |
| 2014/09/25 | 3,130 | 3,130 | 3,075 | 3,085 | 39,500 |
| 2014/09/24 | 3,100 | 3,120 | 3,065 | 3,100 | 50,900 |
| 2014/09/22 | 3,170 | 3,170 | 3,075 | 3,095 | 56,700 |
| 2014/09/19 | 3,170 | 3,175 | 3,130 | 3,170 | 57,100 |
| 2014/09/18 | 3,070 | 3,145 | 3,070 | 3,125 | 51,200 |
| 2014/09/17 | 3,040 | 3,070 | 3,015 | 3,055 | 33,500 |
| 2014/09/16 | 3,020 | 3,035 | 3,005 | 3,025 | 30,300 |
| 2014/09/12 | 2,966 | 3,015 | 2,966 | 3,005 | 56,800 |
| 2014/09/11 | 2,996 | 3,000 | 2,958 | 2,960 | 77,300 |
| 2014/09/10 | 3,015 | 3,055 | 2,979 | 3,000 | 69,500 |
| 2014/09/09 | 3,045 | 3,070 | 3,020 | 3,035 | 24,000 |
| 2014/09/08 | 3,085 | 3,090 | 3,025 | 3,040 | 36,500 |
| 2014/09/05 | 3,130 | 3,145 | 3,045 | 3,070 | 55,000 |
| 2014/09/04 | 3,240 | 3,240 | 3,120 | 3,130 | 48,000 |
| 2014/09/03 | 3,250 | 3,300 | 3,210 | 3,240 | 45,700 |
| 2014/09/02 | 3,400 | 3,480 | 3,260 | 3,305 | 80,500 |
| 2014/09/01 | 3,375 | 3,395 | 3,350 | 3,385 | 34,900 |
| 2014/08/29 | 3,445 | 3,445 | 3,340 | 3,375 | 42,700 |
| 2014/08/28 | 3,335 | 3,480 | 3,330 | 3,450 | 62,000 |
| 2014/08/27 | 3,305 | 3,350 | 3,305 | 3,330 | 19,100 |
| 2014/08/26 | 3,345 | 3,350 | 3,325 | 3,330 | 25,600 |
| 2014/08/25 | 3,330 | 3,345 | 3,300 | 3,325 | 25,400 |
| 2014/08/22 | 3,310 | 3,310 | 3,280 | 3,300 | 26,500 |
| 2014/08/21 | 3,280 | 3,320 | 3,275 | 3,310 | 47,400 |
| 2014/08/20 | 3,215 | 3,280 | 3,200 | 3,270 | 49,200 |
| 2014/08/19 | 3,180 | 3,215 | 3,180 | 3,205 | 34,900 |
| 2014/08/18 | 3,120 | 3,160 | 3,120 | 3,155 | 16,300 |
| 2014/08/15 | 3,085 | 3,135 | 3,080 | 3,120 | 19,900 |
| 2014/08/14 | 3,050 | 3,090 | 3,040 | 3,090 | 14,800 |
| 2014/08/13 | 3,015 | 3,050 | 3,010 | 3,050 | 14,900 |
| 2014/08/12 | 3,015 | 3,060 | 2,998 | 3,030 | 16,400 |
| 2014/08/11 | 2,974 | 3,010 | 2,960 | 3,000 | 15,700 |
| 2014/08/08 | 2,955 | 2,978 | 2,923 | 2,929 | 26,200 |
| 2014/08/07 | 2,972 | 3,000 | 2,958 | 2,991 | 30,000 |
| 2014/08/06 | 3,005 | 3,005 | 2,970 | 2,982 | 25,300 |
| 2014/08/05 | 3,000 | 3,025 | 2,991 | 3,000 | 28,300 |
| 2014/08/04 | 3,015 | 3,025 | 2,996 | 3,000 | 27,000 |
| 2014/08/01 | 3,025 | 3,120 | 3,000 | 3,015 | 35,700 |
| 2014/07/31 | 3,095 | 3,120 | 3,060 | 3,095 | 54,300 |
| 2014/07/30 | 3,120 | 3,170 | 3,120 | 3,160 | 14,000 |
| 2014/07/29 | 3,105 | 3,165 | 3,105 | 3,150 | 16,300 |
| 2014/07/28 | 3,085 | 3,125 | 3,075 | 3,125 | 17,700 |
| 2014/07/25 | 3,040 | 3,085 | 3,005 | 3,080 | 22,900 |
| 2014/07/24 | 3,020 | 3,020 | 3,010 | 3,020 | 10,400 |
| 2014/07/23 | 3,005 | 3,020 | 3,005 | 3,010 | 9,000 |
| 2014/07/22 | 2,971 | 3,015 | 2,971 | 3,010 | 12,200 |
| 2014/07/18 | 2,965 | 2,991 | 2,961 | 2,983 | 17,200 |
| 2014/07/17 | 3,010 | 3,010 | 2,989 | 2,996 | 24,800 |
| 2014/07/16 | 3,040 | 3,050 | 3,010 | 3,020 | 22,400 |
| 2014/07/15 | 3,045 | 3,090 | 3,040 | 3,060 | 44,900 |
| 2014/07/14 | 3,100 | 3,140 | 3,080 | 3,105 | 16,000 |
| 2014/07/11 | 3,100 | 3,125 | 3,095 | 3,115 | 44,500 |
| 2014/07/10 | 3,135 | 3,145 | 3,115 | 3,115 | 16,300 |
| 2014/07/09 | 3,145 | 3,145 | 3,110 | 3,135 | 16,100 |
| 2014/07/08 | 3,115 | 3,150 | 3,105 | 3,135 | 10,300 |
| 2014/07/07 | 3,140 | 3,140 | 3,120 | 3,130 | 3,800 |
| 2014/07/04 | 3,195 | 3,195 | 3,140 | 3,155 | 9,800 |
| 2014/07/03 | 3,170 | 3,180 | 3,155 | 3,160 | 7,300 |
| 2014/07/02 | 3,205 | 3,215 | 3,145 | 3,155 | 24,700 |
| 2014/07/01 | 3,170 | 3,225 | 3,170 | 3,195 | 23,700 |
| 2014/06/30 | 3,115 | 3,160 | 3,095 | 3,155 | 14,600 |
| 2014/06/27 | 3,160 | 3,170 | 3,070 | 3,120 | 23,800 |
| 2014/06/26 | 3,160 | 3,160 | 3,115 | 3,135 | 14,500 |
| 2014/06/25 | 3,195 | 3,200 | 3,120 | 3,125 | 28,700 |
| 2014/06/24 | 3,115 | 3,200 | 3,110 | 3,195 | 22,600 |
| 2014/06/23 | 3,140 | 3,140 | 3,105 | 3,120 | 8,800 |
| 2014/06/20 | 3,150 | 3,150 | 3,110 | 3,140 | 19,800 |
| 2014/06/19 | 3,110 | 3,140 | 3,100 | 3,140 | 41,500 |
| 2014/06/18 | 3,115 | 3,115 | 3,085 | 3,110 | 33,600 |
| 2014/06/17 | 3,050 | 3,115 | 3,020 | 3,105 | 68,100 |
| 2014/06/16 | 3,130 | 3,130 | 3,025 | 3,050 | 54,100 |
| 2014/06/13 | 3,045 | 3,120 | 3,030 | 3,095 | 93,800 |
| 2014/06/12 | 3,005 | 3,040 | 2,994 | 3,030 | 24,500 |
| 2014/06/11 | 2,948 | 3,015 | 2,948 | 3,005 | 34,000 |
| 2014/06/10 | 2,999 | 3,010 | 2,935 | 2,948 | 47,200 |
| 2014/06/09 | 2,991 | 3,005 | 2,950 | 2,957 | 19,500 |
| 2014/06/06 | 3,010 | 3,020 | 2,952 | 2,991 | 25,600 |
| 2014/06/05 | 3,010 | 3,035 | 2,998 | 3,005 | 20,400 |
| 2014/06/04 | 2,972 | 3,015 | 2,961 | 3,010 | 21,700 |
| 2014/06/03 | 3,030 | 3,040 | 2,960 | 2,972 | 47,700 |
| 2014/06/02 | 2,990 | 3,020 | 2,973 | 3,015 | 30,900 |
| 2014/05/30 | 2,952 | 3,000 | 2,936 | 2,977 | 42,800 |
| 2014/05/29 | 2,944 | 2,987 | 2,944 | 2,956 | 58,600 |
| 2014/05/28 | 2,972 | 3,020 | 2,970 | 2,994 | 29,600 |
| 2014/05/27 | 3,010 | 3,025 | 2,985 | 2,988 | 23,800 |
| 2014/05/26 | 2,979 | 3,020 | 2,970 | 3,010 | 24,500 |
| 2014/05/23 | 2,943 | 2,988 | 2,923 | 2,971 | 37,900 |
| 2014/05/22 | 2,896 | 2,945 | 2,882 | 2,943 | 41,400 |
| 2014/05/21 | 2,800 | 2,873 | 2,800 | 2,870 | 31,800 |
| 2014/05/20 | 2,837 | 2,853 | 2,811 | 2,816 | 19,700 |
| 2014/05/19 | 2,832 | 2,870 | 2,828 | 2,833 | 28,300 |
| 2014/05/16 | 2,893 | 2,900 | 2,815 | 2,847 | 63,900 |
| 2014/05/15 | 2,910 | 2,936 | 2,893 | 2,907 | 28,400 |
| 2014/05/14 | 2,943 | 2,959 | 2,926 | 2,933 | 13,200 |
| 2014/05/13 | 2,962 | 2,980 | 2,922 | 2,940 | 32,500 |
| 2014/05/12 | 3,020 | 3,045 | 2,905 | 2,912 | 55,800 |
| 2014/05/09 | 3,015 | 3,060 | 2,993 | 3,020 | 33,200 |
| 2014/05/08 | 3,025 | 3,055 | 2,997 | 3,040 | 61,500 |
| 2014/05/07 | 2,999 | 2,999 | 2,951 | 2,975 | 57,600 |
| 2014/05/02 | 2,985 | 3,030 | 2,980 | 3,015 | 34,800 |
| 2014/05/01 | 2,950 | 3,015 | 2,950 | 3,010 | 62,100 |
| 2014/04/30 | 2,891 | 2,946 | 2,884 | 2,902 | 49,800 |
| 2014/04/28 | 2,899 | 2,926 | 2,879 | 2,891 | 54,500 |
| 2014/04/25 | 2,900 | 2,922 | 2,871 | 2,892 | 97,400 |
| 2014/04/24 | 2,975 | 2,975 | 2,924 | 2,947 | 50,800 |
| 2014/04/23 | 2,972 | 2,972 | 2,936 | 2,969 | 42,200 |
| 2014/04/22 | 2,978 | 2,978 | 2,916 | 2,922 | 66,200 |
| 2014/04/21 | 2,987 | 2,992 | 2,914 | 2,939 | 58,600 |
| 2014/04/18 | 2,978 | 2,985 | 2,926 | 2,978 | 57,600 |
| 2014/04/17 | 3,025 | 3,035 | 2,939 | 2,952 | 66,600 |
| 2014/04/16 | 3,040 | 3,090 | 2,980 | 3,015 | 119,200 |
| 2014/04/15 | 3,000 | 3,080 | 2,970 | 3,040 | 100,200 |
| 2014/04/14 | 2,900 | 2,965 | 2,900 | 2,926 | 58,000 |
| 2014/04/11 | 3,000 | 3,000 | 2,923 | 2,939 | 57,300 |
| 2014/04/10 | 3,045 | 3,100 | 3,020 | 3,030 | 34,500 |
| 2014/04/09 | 3,010 | 3,040 | 2,982 | 3,005 | 53,600 |
| 2014/04/08 | 3,125 | 3,125 | 3,060 | 3,060 | 39,600 |
| 2014/04/07 | 3,200 | 3,220 | 3,155 | 3,165 | 35,800 |
| 2014/04/04 | 3,265 | 3,270 | 3,215 | 3,225 | 37,800 |
| 2014/04/03 | 3,285 | 3,285 | 3,240 | 3,250 | 41,900 |
| 2014/04/02 | 3,285 | 3,325 | 3,285 | 3,285 | 35,200 |
| 2014/04/01 | 3,290 | 3,350 | 3,280 | 3,320 | 69,800 |
| 2014/03/31 | 3,300 | 3,385 | 3,260 | 3,350 | 75,100 |
| 2014/03/28 | 3,320 | 3,370 | 3,315 | 3,370 | 33,000 |
| 2014/03/27 | 3,365 | 3,375 | 3,270 | 3,350 | 52,400 |
| 2014/03/26 | 3,260 | 3,345 | 3,255 | 3,315 | 58,500 |
| 2014/03/25 | 3,355 | 3,460 | 3,275 | 3,295 | 121,600 |
| 2014/03/24 | 3,290 | 3,395 | 3,265 | 3,350 | 109,900 |
| 2014/03/20 | 3,310 | 3,330 | 3,190 | 3,200 | 83,000 |
| 2014/03/19 | 3,380 | 3,395 | 3,305 | 3,315 | 52,400 |
| 2014/03/18 | 3,290 | 3,505 | 3,260 | 3,375 | 145,400 |
| 2014/03/17 | 3,200 | 3,250 | 3,165 | 3,170 | 66,000 |
| 2014/03/14 | 3,335 | 3,345 | 3,235 | 3,250 | 108,000 |
| 2014/03/13 | 3,405 | 3,450 | 3,385 | 3,405 | 53,400 |
| 2014/03/12 | 3,475 | 3,475 | 3,385 | 3,390 | 88,400 |
| 2014/03/11 | 3,535 | 3,595 | 3,480 | 3,520 | 75,000 |
| 2014/03/10 | 3,540 | 3,550 | 3,500 | 3,520 | 54,500 |
| 2014/03/07 | 3,535 | 3,545 | 3,490 | 3,540 | 69,500 |
| 2014/03/06 | 3,610 | 3,610 | 3,485 | 3,535 | 104,800 |
| 2014/03/05 | 3,600 | 3,645 | 3,565 | 3,575 | 66,400 |
| 2014/03/04 | 3,575 | 3,625 | 3,510 | 3,575 | 148,400 |
| 2014/03/03 | 3,650 | 3,690 | 3,500 | 3,645 | 221,500 |
| 2014/02/28 | 3,715 | 3,745 | 3,635 | 3,700 | 266,900 |
| 2014/02/27 | 3,585 | 3,775 | 3,540 | 3,695 | 261,200 |
| 2014/02/26 | 3,480 | 3,560 | 3,470 | 3,515 | 91,400 |
| 2014/02/25 | 3,475 | 3,530 | 3,450 | 3,470 | 143,200 |
| 2014/02/24 | 3,330 | 3,450 | 3,325 | 3,410 | 175,500 |
| 2014/02/21 | 3,260 | 3,300 | 3,245 | 3,290 | 59,000 |
| 2014/02/20 | 3,250 | 3,280 | 3,200 | 3,240 | 82,700 |
| 2014/02/19 | 3,295 | 3,315 | 3,195 | 3,215 | 61,800 |
| 2014/02/18 | 3,295 | 3,330 | 3,255 | 3,310 | 84,400 |
| 2014/02/17 | 3,230 | 3,325 | 3,160 | 3,320 | 87,900 |
| 2014/02/14 | 3,325 | 3,330 | 3,170 | 3,225 | 100,200 |
| 2014/02/13 | 3,170 | 3,320 | 3,160 | 3,255 | 123,700 |
| 2014/02/12 | 3,090 | 3,150 | 3,070 | 3,135 | 59,000 |
| 2014/02/10 | 3,000 | 3,050 | 2,999 | 3,020 | 49,600 |
| 2014/02/07 | 2,962 | 3,015 | 2,955 | 2,989 | 43,600 |
| 2014/02/06 | 2,990 | 3,015 | 2,943 | 2,951 | 47,000 |
| 2014/02/05 | 2,933 | 3,040 | 2,900 | 2,955 | 90,700 |
| 2014/02/04 | 2,898 | 3,190 | 2,820 | 2,927 | 270,100 |
| 2014/02/03 | 3,060 | 3,085 | 2,990 | 3,010 | 64,500 |
| 2014/01/31 | 3,160 | 3,200 | 3,105 | 3,130 | 84,000 |
| 2014/01/30 | 3,140 | 3,190 | 3,140 | 3,155 | 65,100 |
| 2014/01/29 | 3,170 | 3,270 | 3,150 | 3,250 | 62,600 |
| 2014/01/28 | 3,190 | 3,235 | 3,115 | 3,115 | 75,200 |
| 2014/01/27 | 3,205 | 3,250 | 3,140 | 3,165 | 148,000 |
| 2014/01/24 | 3,330 | 3,390 | 3,320 | 3,325 | 121,900 |
| 2014/01/23 | 3,525 | 3,540 | 3,405 | 3,425 | 155,900 |
| 2014/01/22 | 3,605 | 3,680 | 3,410 | 3,490 | 364,400 |
| 2014/01/21 | 4,050 | 4,080 | 3,660 | 3,675 | 751,800 |
| 2014/01/20 | 3,555 | 3,905 | 3,515 | 3,905 | 995,200 |
| 2014/01/17 | 3,185 | 3,245 | 3,135 | 3,205 | 24,400 |
| 2014/01/16 | 3,125 | 3,220 | 3,125 | 3,130 | 15,200 |
| 2014/01/15 | 3,130 | 3,150 | 3,085 | 3,130 | 19,100 |
| 2014/01/14 | 3,070 | 3,130 | 3,010 | 3,075 | 41,400 |
| 2014/01/10 | 3,080 | 3,200 | 3,070 | 3,160 | 39,600 |
| 2014/01/09 | 3,120 | 3,160 | 3,085 | 3,105 | 9,200 |
| 2014/01/08 | 3,080 | 3,130 | 3,060 | 3,125 | 14,600 |
| 2014/01/07 | 3,115 | 3,140 | 3,075 | 3,075 | 27,900 |
| 2014/01/06 | 3,095 | 3,095 | 3,030 | 3,070 | 31,200 |