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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,977 | 3,025 | 2,965 | 3,025 | 23,500 |
| 2017/12/28 | 2,949 | 2,983 | 2,944 | 2,972 | 26,200 |
| 2017/12/27 | 2,926 | 2,945 | 2,911 | 2,944 | 32,600 |
| 2017/12/26 | 2,940 | 2,960 | 2,940 | 2,956 | 52,900 |
| 2017/12/25 | 2,919 | 2,941 | 2,912 | 2,938 | 20,200 |
| 2017/12/22 | 2,931 | 2,931 | 2,901 | 2,919 | 25,300 |
| 2017/12/21 | 2,944 | 2,954 | 2,924 | 2,931 | 21,800 |
| 2017/12/20 | 2,940 | 2,954 | 2,916 | 2,947 | 36,400 |
| 2017/12/19 | 2,988 | 2,988 | 2,948 | 2,948 | 30,900 |
| 2017/12/18 | 3,030 | 3,030 | 2,987 | 2,994 | 40,700 |
| 2017/12/15 | 3,050 | 3,065 | 3,015 | 3,030 | 23,700 |
| 2017/12/14 | 3,095 | 3,100 | 3,035 | 3,055 | 27,000 |
| 2017/12/13 | 3,110 | 3,110 | 3,065 | 3,080 | 42,400 |
| 2017/12/12 | 3,070 | 3,070 | 3,035 | 3,040 | 13,700 |
| 2017/12/11 | 3,070 | 3,120 | 3,035 | 3,070 | 26,900 |
| 2017/12/08 | 3,145 | 3,165 | 3,030 | 3,055 | 80,400 |
| 2017/12/07 | 2,928 | 3,080 | 2,920 | 3,075 | 53,900 |
| 2017/12/06 | 3,000 | 3,015 | 2,945 | 2,948 | 48,600 |
| 2017/12/05 | 3,005 | 3,035 | 3,000 | 3,025 | 32,500 |
| 2017/12/04 | 2,972 | 3,050 | 2,970 | 3,010 | 78,100 |
| 2017/12/01 | 2,971 | 3,040 | 2,969 | 2,997 | 41,900 |
| 2017/11/30 | 2,985 | 2,987 | 2,951 | 2,963 | 40,600 |
| 2017/11/29 | 3,020 | 3,020 | 2,991 | 3,000 | 42,600 |
| 2017/11/28 | 3,015 | 3,025 | 2,993 | 3,020 | 36,400 |
| 2017/11/27 | 3,000 | 3,010 | 2,988 | 2,992 | 12,100 |
| 2017/11/24 | 3,025 | 3,025 | 2,995 | 3,010 | 15,100 |
| 2017/11/22 | 3,075 | 3,075 | 3,015 | 3,025 | 16,000 |
| 2017/11/21 | 3,070 | 3,090 | 3,045 | 3,075 | 15,900 |
| 2017/11/20 | 3,030 | 3,070 | 3,005 | 3,055 | 17,500 |
| 2017/11/17 | 3,070 | 3,085 | 3,010 | 3,020 | 39,300 |
| 2017/11/16 | 3,065 | 3,105 | 3,065 | 3,070 | 15,100 |
| 2017/11/15 | 3,075 | 3,100 | 3,065 | 3,075 | 32,600 |
| 2017/11/14 | 3,095 | 3,135 | 3,085 | 3,100 | 21,500 |
| 2017/11/13 | 3,095 | 3,100 | 3,040 | 3,085 | 36,800 |
| 2017/11/10 | 3,070 | 3,120 | 3,070 | 3,115 | 20,200 |
| 2017/11/09 | 3,105 | 3,130 | 3,085 | 3,125 | 44,200 |
| 2017/11/08 | 3,035 | 3,085 | 3,035 | 3,080 | 12,900 |
| 2017/11/07 | 3,070 | 3,070 | 3,035 | 3,065 | 33,800 |
| 2017/11/06 | 3,060 | 3,075 | 3,035 | 3,070 | 17,900 |
| 2017/11/02 | 3,055 | 3,065 | 3,035 | 3,060 | 20,700 |
| 2017/11/01 | 3,070 | 3,075 | 3,040 | 3,060 | 21,400 |
| 2017/10/31 | 3,080 | 3,080 | 3,040 | 3,070 | 30,900 |
| 2017/10/30 | 3,095 | 3,115 | 3,025 | 3,040 | 60,100 |
| 2017/10/27 | 3,020 | 3,115 | 3,020 | 3,095 | 74,200 |
| 2017/10/26 | 3,140 | 3,180 | 3,115 | 3,160 | 35,000 |
| 2017/10/25 | 3,220 | 3,225 | 3,150 | 3,155 | 40,300 |
| 2017/10/24 | 3,200 | 3,250 | 3,190 | 3,250 | 43,000 |
| 2017/10/23 | 3,180 | 3,195 | 3,165 | 3,190 | 20,600 |
| 2017/10/20 | 3,150 | 3,195 | 3,150 | 3,180 | 19,900 |
| 2017/10/19 | 3,145 | 3,180 | 3,145 | 3,160 | 21,300 |
| 2017/10/18 | 3,225 | 3,225 | 3,150 | 3,165 | 42,000 |
| 2017/10/17 | 3,205 | 3,225 | 3,170 | 3,215 | 35,200 |
| 2017/10/16 | 3,190 | 3,240 | 3,190 | 3,210 | 29,700 |
| 2017/10/13 | 3,165 | 3,215 | 3,165 | 3,205 | 31,900 |
| 2017/10/12 | 3,170 | 3,205 | 3,165 | 3,190 | 21,400 |
| 2017/10/11 | 3,170 | 3,170 | 3,150 | 3,155 | 18,100 |
| 2017/10/10 | 3,180 | 3,180 | 3,150 | 3,160 | 19,300 |
| 2017/10/06 | 3,215 | 3,230 | 3,165 | 3,180 | 76,000 |
| 2017/10/05 | 3,195 | 3,225 | 3,190 | 3,220 | 25,400 |
| 2017/10/04 | 3,170 | 3,235 | 3,155 | 3,215 | 37,200 |
| 2017/10/03 | 3,180 | 3,200 | 3,130 | 3,185 | 39,300 |
| 2017/10/02 | 3,170 | 3,190 | 3,160 | 3,170 | 35,100 |
| 2017/09/29 | 3,240 | 3,255 | 3,170 | 3,200 | 63,400 |
| 2017/09/28 | 3,455 | 3,455 | 3,230 | 3,240 | 206,400 |
| 2017/09/27 | 3,010 | 3,035 | 2,999 | 3,035 | 17,000 |
| 2017/09/26 | 2,995 | 3,025 | 2,995 | 3,020 | 19,500 |
| 2017/09/25 | 3,025 | 3,045 | 2,973 | 3,020 | 47,200 |
| 2017/09/22 | 3,000 | 3,015 | 2,973 | 3,005 | 25,200 |
| 2017/09/21 | 3,000 | 3,020 | 2,972 | 2,976 | 19,600 |
| 2017/09/20 | 2,970 | 3,035 | 2,958 | 3,010 | 39,500 |
| 2017/09/19 | 2,974 | 2,974 | 2,918 | 2,960 | 25,400 |
| 2017/09/15 | 2,946 | 2,956 | 2,922 | 2,940 | 43,800 |
| 2017/09/14 | 2,936 | 2,945 | 2,912 | 2,923 | 27,400 |
| 2017/09/13 | 2,912 | 2,936 | 2,903 | 2,912 | 13,300 |
| 2017/09/12 | 2,900 | 2,925 | 2,893 | 2,924 | 23,600 |
| 2017/09/11 | 2,888 | 2,906 | 2,869 | 2,881 | 19,100 |
| 2017/09/08 | 2,826 | 2,860 | 2,826 | 2,840 | 25,100 |
| 2017/09/07 | 2,857 | 2,876 | 2,826 | 2,840 | 26,900 |
| 2017/09/06 | 2,789 | 2,846 | 2,750 | 2,836 | 30,600 |
| 2017/09/05 | 2,875 | 2,878 | 2,791 | 2,793 | 31,100 |
| 2017/09/04 | 2,958 | 2,958 | 2,874 | 2,874 | 22,700 |
| 2017/09/01 | 2,956 | 2,964 | 2,928 | 2,958 | 19,100 |
| 2017/08/31 | 2,961 | 2,981 | 2,937 | 2,957 | 20,900 |
| 2017/08/30 | 2,934 | 2,969 | 2,925 | 2,954 | 24,100 |
| 2017/08/29 | 2,900 | 2,912 | 2,878 | 2,908 | 18,900 |
| 2017/08/28 | 2,912 | 2,930 | 2,873 | 2,900 | 21,200 |
| 2017/08/25 | 2,936 | 2,936 | 2,901 | 2,921 | 22,800 |
| 2017/08/24 | 2,975 | 2,988 | 2,930 | 2,940 | 19,600 |
| 2017/08/23 | 2,950 | 3,005 | 2,924 | 2,969 | 48,600 |
| 2017/08/22 | 2,955 | 2,969 | 2,906 | 2,925 | 31,300 |
| 2017/08/21 | 2,985 | 2,997 | 2,968 | 2,972 | 28,500 |
| 2017/08/18 | 2,978 | 3,015 | 2,978 | 2,998 | 28,400 |
| 2017/08/17 | 2,981 | 3,035 | 2,981 | 3,010 | 31,700 |
| 2017/08/16 | 2,952 | 3,040 | 2,950 | 3,015 | 60,700 |
| 2017/08/15 | 2,980 | 3,020 | 2,952 | 2,952 | 47,600 |
| 2017/08/14 | 2,940 | 3,005 | 2,929 | 2,976 | 51,500 |
| 2017/08/10 | 3,000 | 3,030 | 2,978 | 2,990 | 48,500 |
| 2017/08/09 | 3,040 | 3,065 | 2,979 | 3,005 | 75,400 |
| 2017/08/08 | 3,090 | 3,130 | 3,025 | 3,030 | 52,100 |
| 2017/08/07 | 3,035 | 3,165 | 3,035 | 3,120 | 71,700 |
| 2017/08/04 | 3,020 | 3,045 | 3,000 | 3,035 | 29,900 |
| 2017/08/03 | 2,968 | 3,045 | 2,965 | 3,030 | 57,200 |
| 2017/08/02 | 3,060 | 3,060 | 3,005 | 3,010 | 50,900 |
| 2017/08/01 | 3,080 | 3,120 | 3,025 | 3,060 | 95,400 |
| 2017/07/31 | 3,015 | 3,100 | 2,972 | 3,080 | 133,500 |
| 2017/07/28 | 2,830 | 3,050 | 2,825 | 3,020 | 337,700 |
| 2017/07/27 | 2,724 | 2,738 | 2,687 | 2,696 | 34,400 |
| 2017/07/26 | 2,684 | 2,705 | 2,669 | 2,702 | 36,600 |
| 2017/07/25 | 2,728 | 2,728 | 2,667 | 2,681 | 35,700 |
| 2017/07/24 | 2,708 | 2,708 | 2,655 | 2,697 | 33,300 |
| 2017/07/21 | 2,726 | 2,728 | 2,691 | 2,699 | 25,100 |
| 2017/07/20 | 2,698 | 2,733 | 2,689 | 2,715 | 40,300 |
| 2017/07/19 | 2,702 | 2,714 | 2,676 | 2,679 | 24,000 |
| 2017/07/18 | 2,677 | 2,706 | 2,670 | 2,702 | 49,400 |
| 2017/07/14 | 2,667 | 2,686 | 2,665 | 2,668 | 30,900 |
| 2017/07/13 | 2,714 | 2,724 | 2,664 | 2,666 | 25,700 |
| 2017/07/12 | 2,717 | 2,717 | 2,683 | 2,705 | 28,100 |
| 2017/07/11 | 2,667 | 2,735 | 2,667 | 2,721 | 23,700 |
| 2017/07/10 | 2,701 | 2,706 | 2,668 | 2,676 | 38,700 |
| 2017/07/07 | 2,675 | 2,720 | 2,675 | 2,689 | 32,400 |
| 2017/07/06 | 2,675 | 2,720 | 2,675 | 2,705 | 30,100 |
| 2017/07/05 | 2,695 | 2,700 | 2,668 | 2,696 | 24,100 |
| 2017/07/04 | 2,756 | 2,756 | 2,687 | 2,695 | 18,900 |
| 2017/07/03 | 2,748 | 2,756 | 2,715 | 2,735 | 19,300 |
| 2017/06/30 | 2,750 | 2,757 | 2,718 | 2,737 | 27,100 |
| 2017/06/29 | 2,751 | 2,786 | 2,750 | 2,770 | 21,800 |
| 2017/06/28 | 2,796 | 2,796 | 2,742 | 2,744 | 30,300 |
| 2017/06/27 | 2,824 | 2,841 | 2,793 | 2,817 | 21,800 |
| 2017/06/26 | 2,815 | 2,839 | 2,815 | 2,831 | 18,300 |
| 2017/06/23 | 2,800 | 2,837 | 2,798 | 2,834 | 32,400 |
| 2017/06/22 | 2,780 | 2,796 | 2,765 | 2,782 | 35,000 |
| 2017/06/21 | 2,790 | 2,802 | 2,766 | 2,780 | 41,800 |
| 2017/06/20 | 2,781 | 2,820 | 2,769 | 2,809 | 29,900 |
| 2017/06/19 | 2,727 | 2,780 | 2,727 | 2,763 | 26,100 |
| 2017/06/16 | 2,758 | 2,758 | 2,717 | 2,728 | 42,800 |
| 2017/06/15 | 2,716 | 2,744 | 2,708 | 2,736 | 26,100 |
| 2017/06/14 | 2,715 | 2,741 | 2,709 | 2,710 | 31,400 |
| 2017/06/13 | 2,694 | 2,720 | 2,687 | 2,703 | 57,500 |
| 2017/06/12 | 2,712 | 2,719 | 2,692 | 2,694 | 13,000 |
| 2017/06/09 | 2,790 | 2,792 | 2,708 | 2,720 | 38,900 |
| 2017/06/08 | 2,802 | 2,804 | 2,774 | 2,778 | 21,800 |
| 2017/06/07 | 2,786 | 2,807 | 2,767 | 2,802 | 41,800 |
| 2017/06/06 | 2,819 | 2,826 | 2,782 | 2,790 | 41,100 |
| 2017/06/05 | 2,764 | 2,824 | 2,762 | 2,820 | 27,200 |
| 2017/06/02 | 2,726 | 2,793 | 2,726 | 2,790 | 58,500 |
| 2017/06/01 | 2,711 | 2,754 | 2,711 | 2,740 | 28,900 |
| 2017/05/31 | 2,701 | 2,727 | 2,687 | 2,698 | 19,400 |
| 2017/05/30 | 2,734 | 2,744 | 2,706 | 2,715 | 17,300 |
| 2017/05/29 | 2,767 | 2,772 | 2,728 | 2,728 | 12,300 |
| 2017/05/26 | 2,823 | 2,823 | 2,755 | 2,759 | 27,300 |
| 2017/05/25 | 2,848 | 2,848 | 2,815 | 2,822 | 24,100 |
| 2017/05/24 | 2,838 | 2,849 | 2,831 | 2,848 | 27,000 |
| 2017/05/23 | 2,857 | 2,861 | 2,835 | 2,835 | 17,000 |
| 2017/05/22 | 2,849 | 2,899 | 2,849 | 2,857 | 14,000 |
| 2017/05/19 | 2,877 | 2,886 | 2,841 | 2,861 | 27,600 |
| 2017/05/18 | 2,866 | 2,892 | 2,866 | 2,882 | 25,200 |
| 2017/05/17 | 2,932 | 2,933 | 2,904 | 2,916 | 27,200 |
| 2017/05/16 | 2,922 | 2,961 | 2,922 | 2,957 | 23,700 |
| 2017/05/15 | 2,903 | 2,969 | 2,903 | 2,939 | 35,400 |
| 2017/05/12 | 2,946 | 2,946 | 2,901 | 2,919 | 35,900 |
| 2017/05/11 | 2,916 | 2,971 | 2,916 | 2,934 | 55,400 |
| 2017/05/10 | 2,896 | 2,929 | 2,881 | 2,929 | 41,800 |
| 2017/05/09 | 2,833 | 2,883 | 2,831 | 2,876 | 33,600 |
| 2017/05/08 | 2,778 | 2,858 | 2,778 | 2,855 | 49,000 |
| 2017/05/02 | 2,734 | 2,779 | 2,734 | 2,775 | 32,800 |
| 2017/05/01 | 2,719 | 2,732 | 2,683 | 2,725 | 44,800 |
| 2017/04/28 | 2,836 | 2,840 | 2,705 | 2,710 | 129,500 |
| 2017/04/27 | 2,854 | 2,900 | 2,854 | 2,886 | 20,200 |
| 2017/04/26 | 2,851 | 2,887 | 2,850 | 2,878 | 23,000 |
| 2017/04/25 | 2,877 | 2,877 | 2,841 | 2,864 | 23,900 |
| 2017/04/24 | 2,850 | 2,878 | 2,837 | 2,866 | 20,100 |
| 2017/04/21 | 2,782 | 2,820 | 2,774 | 2,818 | 13,300 |
| 2017/04/20 | 2,787 | 2,794 | 2,762 | 2,782 | 19,700 |
| 2017/04/19 | 2,801 | 2,839 | 2,799 | 2,799 | 15,800 |
| 2017/04/18 | 2,840 | 2,852 | 2,813 | 2,833 | 18,700 |
| 2017/04/17 | 2,780 | 2,836 | 2,780 | 2,829 | 9,300 |
| 2017/04/14 | 2,814 | 2,834 | 2,792 | 2,801 | 25,800 |
| 2017/04/13 | 2,805 | 2,858 | 2,805 | 2,858 | 30,800 |
| 2017/04/12 | 2,810 | 2,841 | 2,799 | 2,838 | 23,900 |
| 2017/04/11 | 2,851 | 2,880 | 2,834 | 2,844 | 32,200 |
| 2017/04/10 | 2,880 | 2,889 | 2,837 | 2,843 | 38,600 |
| 2017/04/07 | 2,842 | 2,899 | 2,835 | 2,873 | 32,700 |
| 2017/04/06 | 2,880 | 2,889 | 2,852 | 2,859 | 39,500 |
| 2017/04/05 | 2,881 | 2,923 | 2,881 | 2,906 | 28,600 |
| 2017/04/04 | 2,895 | 2,914 | 2,866 | 2,888 | 57,500 |
| 2017/04/03 | 2,872 | 2,936 | 2,861 | 2,911 | 76,000 |
| 2017/03/31 | 2,923 | 2,943 | 2,872 | 2,872 | 42,200 |
| 2017/03/30 | 2,957 | 2,970 | 2,917 | 2,935 | 33,100 |
| 2017/03/29 | 2,959 | 2,978 | 2,925 | 2,967 | 44,300 |
| 2017/03/28 | 2,886 | 2,936 | 2,872 | 2,936 | 32,700 |
| 2017/03/27 | 2,923 | 2,926 | 2,845 | 2,850 | 63,900 |
| 2017/03/24 | 2,955 | 2,964 | 2,918 | 2,961 | 29,600 |
| 2017/03/23 | 2,925 | 2,952 | 2,910 | 2,948 | 34,000 |
| 2017/03/22 | 2,911 | 2,943 | 2,898 | 2,913 | 34,000 |
| 2017/03/21 | 2,945 | 2,964 | 2,938 | 2,956 | 23,800 |
| 2017/03/17 | 2,973 | 2,996 | 2,929 | 2,958 | 44,600 |
| 2017/03/16 | 2,967 | 3,010 | 2,967 | 3,000 | 38,400 |
| 2017/03/15 | 2,972 | 2,995 | 2,965 | 2,990 | 18,800 |
| 2017/03/14 | 3,015 | 3,020 | 2,974 | 2,983 | 38,900 |
| 2017/03/13 | 3,025 | 3,040 | 2,977 | 2,993 | 30,800 |
| 2017/03/10 | 3,000 | 3,050 | 2,976 | 3,005 | 59,300 |
| 2017/03/09 | 2,947 | 2,969 | 2,935 | 2,964 | 24,300 |
| 2017/03/08 | 2,969 | 2,978 | 2,936 | 2,959 | 33,000 |
| 2017/03/07 | 2,941 | 2,962 | 2,933 | 2,960 | 22,300 |
| 2017/03/06 | 3,000 | 3,000 | 2,920 | 2,925 | 28,900 |
| 2017/03/03 | 2,997 | 3,030 | 2,981 | 3,000 | 33,200 |
| 2017/03/02 | 2,998 | 3,035 | 2,989 | 3,010 | 53,900 |
| 2017/03/01 | 2,947 | 2,981 | 2,919 | 2,976 | 46,000 |
| 2017/02/28 | 2,938 | 3,000 | 2,938 | 2,942 | 58,000 |
| 2017/02/27 | 2,911 | 2,923 | 2,881 | 2,900 | 37,600 |
| 2017/02/24 | 2,978 | 2,986 | 2,924 | 2,932 | 50,700 |
| 2017/02/23 | 2,947 | 2,980 | 2,935 | 2,980 | 44,900 |
| 2017/02/22 | 2,911 | 2,949 | 2,882 | 2,946 | 40,700 |
| 2017/02/21 | 2,909 | 2,926 | 2,895 | 2,915 | 43,300 |
| 2017/02/20 | 2,888 | 2,919 | 2,873 | 2,909 | 44,500 |
| 2017/02/17 | 2,871 | 2,920 | 2,847 | 2,916 | 47,200 |
| 2017/02/16 | 2,865 | 2,890 | 2,858 | 2,871 | 24,100 |
| 2017/02/15 | 2,820 | 2,900 | 2,819 | 2,882 | 97,800 |
| 2017/02/14 | 2,817 | 2,820 | 2,780 | 2,793 | 82,200 |
| 2017/02/13 | 2,800 | 2,810 | 2,798 | 2,802 | 46,200 |
| 2017/02/10 | 2,709 | 2,788 | 2,709 | 2,782 | 75,100 |
| 2017/02/09 | 2,670 | 2,684 | 2,658 | 2,675 | 13,800 |
| 2017/02/08 | 2,659 | 2,678 | 2,623 | 2,677 | 61,100 |
| 2017/02/07 | 2,695 | 2,698 | 2,677 | 2,686 | 22,600 |
| 2017/02/06 | 2,710 | 2,718 | 2,678 | 2,703 | 55,700 |
| 2017/02/03 | 2,658 | 2,715 | 2,658 | 2,705 | 90,600 |
| 2017/02/02 | 2,519 | 2,550 | 2,496 | 2,508 | 24,300 |
| 2017/02/01 | 2,479 | 2,525 | 2,479 | 2,512 | 24,000 |
| 2017/01/31 | 2,520 | 2,525 | 2,483 | 2,499 | 17,000 |
| 2017/01/30 | 2,510 | 2,530 | 2,478 | 2,530 | 21,700 |
| 2017/01/27 | 2,529 | 2,539 | 2,513 | 2,521 | 14,700 |
| 2017/01/26 | 2,512 | 2,528 | 2,481 | 2,518 | 23,100 |
| 2017/01/25 | 2,550 | 2,560 | 2,463 | 2,480 | 43,500 |
| 2017/01/24 | 2,529 | 2,562 | 2,522 | 2,535 | 65,100 |
| 2017/01/23 | 2,560 | 2,560 | 2,502 | 2,502 | 19,100 |
| 2017/01/20 | 2,522 | 2,569 | 2,504 | 2,560 | 35,500 |
| 2017/01/19 | 2,514 | 2,536 | 2,507 | 2,529 | 17,100 |
| 2017/01/18 | 2,589 | 2,589 | 2,508 | 2,514 | 28,300 |
| 2017/01/17 | 2,581 | 2,596 | 2,563 | 2,583 | 31,700 |
| 2017/01/16 | 2,546 | 2,587 | 2,536 | 2,581 | 21,600 |
| 2017/01/13 | 2,541 | 2,579 | 2,540 | 2,563 | 43,400 |
| 2017/01/12 | 2,640 | 2,640 | 2,567 | 2,575 | 68,800 |
| 2017/01/11 | 2,587 | 2,691 | 2,561 | 2,677 | 77,400 |
| 2017/01/10 | 2,594 | 2,597 | 2,556 | 2,557 | 85,100 |
| 2017/01/06 | 2,552 | 2,593 | 2,544 | 2,567 | 52,800 |
| 2017/01/05 | 2,560 | 2,585 | 2,560 | 2,568 | 35,800 |
| 2017/01/04 | 2,564 | 2,600 | 2,564 | 2,576 | 52,100 |