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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,520 | 3,555 | 3,520 | 3,555 | 20,200 |
| 2023/12/28 | 3,535 | 3,535 | 3,505 | 3,520 | 20,500 |
| 2023/12/27 | 3,550 | 3,610 | 3,550 | 3,600 | 34,700 |
| 2023/12/26 | 3,585 | 3,595 | 3,565 | 3,570 | 19,400 |
| 2023/12/25 | 3,650 | 3,650 | 3,585 | 3,585 | 21,400 |
| 2023/12/22 | 3,560 | 3,625 | 3,545 | 3,595 | 32,000 |
| 2023/12/21 | 3,510 | 3,550 | 3,490 | 3,530 | 23,400 |
| 2023/12/20 | 3,535 | 3,575 | 3,535 | 3,540 | 27,600 |
| 2023/12/19 | 3,485 | 3,530 | 3,485 | 3,525 | 36,500 |
| 2023/12/18 | 3,460 | 3,475 | 3,415 | 3,460 | 29,700 |
| 2023/12/15 | 3,505 | 3,510 | 3,420 | 3,435 | 53,200 |
| 2023/12/14 | 3,565 | 3,590 | 3,495 | 3,520 | 44,600 |
| 2023/12/13 | 3,565 | 3,590 | 3,525 | 3,580 | 33,200 |
| 2023/12/12 | 3,630 | 3,655 | 3,555 | 3,560 | 32,800 |
| 2023/12/11 | 3,615 | 3,640 | 3,605 | 3,630 | 30,700 |
| 2023/12/08 | 3,670 | 3,670 | 3,585 | 3,605 | 42,000 |
| 2023/12/07 | 3,710 | 3,710 | 3,660 | 3,675 | 29,600 |
| 2023/12/06 | 3,700 | 3,750 | 3,665 | 3,720 | 32,000 |
| 2023/12/05 | 3,675 | 3,720 | 3,655 | 3,660 | 18,500 |
| 2023/12/04 | 3,725 | 3,730 | 3,635 | 3,720 | 39,700 |
| 2023/12/01 | 3,705 | 3,760 | 3,700 | 3,750 | 72,100 |
| 2023/11/30 | 3,650 | 3,720 | 3,570 | 3,660 | 100,300 |
| 2023/11/29 | 3,660 | 3,665 | 3,635 | 3,650 | 16,900 |
| 2023/11/28 | 3,595 | 3,655 | 3,570 | 3,650 | 49,400 |
| 2023/11/27 | 3,635 | 3,635 | 3,535 | 3,565 | 36,600 |
| 2023/11/24 | 3,665 | 3,665 | 3,640 | 3,645 | 14,500 |
| 2023/11/22 | 3,600 | 3,660 | 3,595 | 3,660 | 30,500 |
| 2023/11/21 | 3,600 | 3,630 | 3,560 | 3,580 | 21,700 |
| 2023/11/20 | 3,640 | 3,645 | 3,605 | 3,615 | 16,800 |
| 2023/11/17 | 3,610 | 3,645 | 3,580 | 3,635 | 31,000 |
| 2023/11/16 | 3,580 | 3,645 | 3,550 | 3,610 | 35,400 |
| 2023/11/15 | 3,545 | 3,575 | 3,535 | 3,555 | 22,000 |
| 2023/11/14 | 3,610 | 3,610 | 3,545 | 3,545 | 17,400 |
| 2023/11/13 | 3,650 | 3,650 | 3,580 | 3,590 | 14,200 |
| 2023/11/10 | 3,605 | 3,650 | 3,590 | 3,645 | 24,900 |
| 2023/11/09 | 3,595 | 3,595 | 3,555 | 3,580 | 12,500 |
| 2023/11/08 | 3,605 | 3,625 | 3,560 | 3,595 | 27,700 |
| 2023/11/07 | 3,625 | 3,665 | 3,595 | 3,615 | 30,800 |
| 2023/11/06 | 3,630 | 3,680 | 3,620 | 3,625 | 41,500 |
| 2023/11/02 | 3,580 | 3,610 | 3,550 | 3,610 | 48,200 |
| 2023/11/01 | 3,570 | 3,630 | 3,485 | 3,525 | 61,800 |
| 2023/10/31 | 3,600 | 3,640 | 3,545 | 3,640 | 56,500 |
| 2023/10/30 | 3,665 | 3,665 | 3,530 | 3,555 | 41,800 |
| 2023/10/27 | 3,635 | 3,660 | 3,610 | 3,660 | 20,800 |
| 2023/10/26 | 3,710 | 3,720 | 3,620 | 3,650 | 31,500 |
| 2023/10/25 | 3,730 | 3,760 | 3,695 | 3,700 | 50,100 |
| 2023/10/24 | 3,785 | 3,790 | 3,645 | 3,715 | 67,000 |
| 2023/10/23 | 3,875 | 3,875 | 3,785 | 3,795 | 47,900 |
| 2023/10/20 | 3,870 | 3,885 | 3,830 | 3,850 | 17,300 |
| 2023/10/19 | 3,905 | 3,905 | 3,815 | 3,850 | 23,000 |
| 2023/10/18 | 3,910 | 3,925 | 3,870 | 3,905 | 31,200 |
| 2023/10/17 | 3,900 | 3,930 | 3,860 | 3,900 | 22,800 |
| 2023/10/16 | 3,870 | 3,900 | 3,835 | 3,865 | 36,000 |
| 2023/10/13 | 3,900 | 3,945 | 3,855 | 3,875 | 37,400 |
| 2023/10/12 | 3,815 | 3,925 | 3,815 | 3,910 | 28,300 |
| 2023/10/11 | 3,860 | 3,875 | 3,810 | 3,810 | 32,700 |
| 2023/10/10 | 3,875 | 3,890 | 3,780 | 3,870 | 76,300 |
| 2023/10/06 | 3,660 | 3,725 | 3,655 | 3,690 | 22,000 |
| 2023/10/05 | 3,570 | 3,660 | 3,570 | 3,655 | 35,100 |
| 2023/10/04 | 3,650 | 3,680 | 3,580 | 3,600 | 70,400 |
| 2023/10/03 | 3,800 | 3,805 | 3,680 | 3,690 | 47,800 |
| 2023/10/02 | 3,930 | 3,935 | 3,805 | 3,805 | 19,300 |
| 2023/09/29 | 3,960 | 3,960 | 3,865 | 3,870 | 36,700 |
| 2023/09/28 | 3,950 | 3,985 | 3,920 | 3,960 | 52,400 |
| 2023/09/27 | 3,900 | 3,980 | 3,865 | 3,950 | 51,300 |
| 2023/09/26 | 3,875 | 3,935 | 3,865 | 3,920 | 15,300 |
| 2023/09/25 | 3,855 | 3,935 | 3,850 | 3,925 | 29,500 |
| 2023/09/22 | 3,800 | 3,840 | 3,790 | 3,815 | 26,200 |
| 2023/09/21 | 3,785 | 3,855 | 3,785 | 3,800 | 16,700 |
| 2023/09/20 | 3,840 | 3,850 | 3,790 | 3,810 | 16,900 |
| 2023/09/19 | 3,870 | 3,885 | 3,830 | 3,860 | 16,300 |
| 2023/09/15 | 3,805 | 3,870 | 3,765 | 3,860 | 20,700 |
| 2023/09/14 | 3,795 | 3,795 | 3,710 | 3,765 | 19,300 |
| 2023/09/13 | 3,850 | 3,860 | 3,800 | 3,800 | 13,100 |
| 2023/09/12 | 3,790 | 3,855 | 3,780 | 3,850 | 15,400 |
| 2023/09/11 | 3,770 | 3,795 | 3,755 | 3,770 | 11,500 |
| 2023/09/08 | 3,715 | 3,765 | 3,715 | 3,745 | 20,900 |
| 2023/09/07 | 3,730 | 3,760 | 3,725 | 3,735 | 15,600 |
| 2023/09/06 | 3,770 | 3,770 | 3,720 | 3,755 | 20,700 |
| 2023/09/05 | 3,780 | 3,800 | 3,770 | 3,795 | 12,500 |
| 2023/09/04 | 3,830 | 3,830 | 3,770 | 3,790 | 25,400 |
| 2023/09/01 | 3,755 | 3,830 | 3,755 | 3,800 | 22,200 |
| 2023/08/31 | 3,750 | 3,765 | 3,700 | 3,755 | 27,700 |
| 2023/08/30 | 3,825 | 3,835 | 3,780 | 3,790 | 14,800 |
| 2023/08/29 | 3,765 | 3,825 | 3,765 | 3,825 | 19,300 |
| 2023/08/28 | 3,750 | 3,810 | 3,750 | 3,785 | 15,700 |
| 2023/08/25 | 3,670 | 3,750 | 3,665 | 3,745 | 21,200 |
| 2023/08/24 | 3,650 | 3,725 | 3,650 | 3,700 | 22,600 |
| 2023/08/23 | 3,615 | 3,650 | 3,615 | 3,645 | 11,200 |
| 2023/08/22 | 3,605 | 3,655 | 3,605 | 3,650 | 10,800 |
| 2023/08/21 | 3,565 | 3,635 | 3,565 | 3,615 | 9,000 |
| 2023/08/18 | 3,610 | 3,640 | 3,585 | 3,605 | 15,300 |
| 2023/08/17 | 3,610 | 3,610 | 3,565 | 3,610 | 13,600 |
| 2023/08/16 | 3,620 | 3,645 | 3,590 | 3,600 | 22,400 |
| 2023/08/15 | 3,615 | 3,660 | 3,600 | 3,650 | 14,200 |
| 2023/08/14 | 3,660 | 3,675 | 3,635 | 3,645 | 18,500 |
| 2023/08/10 | 3,565 | 3,640 | 3,540 | 3,630 | 14,200 |
| 2023/08/09 | 3,610 | 3,610 | 3,565 | 3,575 | 10,000 |
| 2023/08/08 | 3,600 | 3,620 | 3,595 | 3,610 | 10,000 |
| 2023/08/07 | 3,485 | 3,600 | 3,485 | 3,600 | 23,900 |
| 2023/08/04 | 3,530 | 3,530 | 3,465 | 3,485 | 27,300 |
| 2023/08/03 | 3,580 | 3,600 | 3,530 | 3,530 | 31,500 |
| 2023/08/02 | 3,630 | 3,665 | 3,580 | 3,630 | 44,800 |
| 2023/08/01 | 3,655 | 3,675 | 3,585 | 3,635 | 25,700 |
| 2023/07/31 | 3,625 | 3,650 | 3,575 | 3,610 | 31,200 |
| 2023/07/28 | 3,545 | 3,590 | 3,545 | 3,555 | 46,800 |
| 2023/07/27 | 3,540 | 3,575 | 3,535 | 3,575 | 10,200 |
| 2023/07/26 | 3,535 | 3,555 | 3,520 | 3,535 | 13,800 |
| 2023/07/25 | 3,595 | 3,605 | 3,535 | 3,550 | 21,700 |
| 2023/07/24 | 3,555 | 3,600 | 3,530 | 3,585 | 17,700 |
| 2023/07/21 | 3,560 | 3,565 | 3,515 | 3,530 | 29,900 |
| 2023/07/20 | 3,605 | 3,610 | 3,530 | 3,535 | 29,200 |
| 2023/07/19 | 3,560 | 3,605 | 3,550 | 3,605 | 31,400 |
| 2023/07/18 | 3,545 | 3,555 | 3,490 | 3,500 | 18,600 |
| 2023/07/14 | 3,500 | 3,550 | 3,490 | 3,530 | 52,800 |
| 2023/07/13 | 3,500 | 3,535 | 3,485 | 3,520 | 38,000 |
| 2023/07/12 | 3,565 | 3,565 | 3,500 | 3,500 | 29,000 |
| 2023/07/11 | 3,565 | 3,575 | 3,535 | 3,535 | 28,000 |
| 2023/07/10 | 3,650 | 3,650 | 3,555 | 3,555 | 42,800 |
| 2023/07/07 | 3,590 | 3,640 | 3,580 | 3,620 | 67,500 |
| 2023/07/06 | 3,645 | 3,645 | 3,600 | 3,615 | 47,200 |
| 2023/07/05 | 3,590 | 3,620 | 3,575 | 3,610 | 47,200 |
| 2023/07/04 | 3,630 | 3,670 | 3,600 | 3,640 | 51,400 |
| 2023/07/03 | 3,635 | 3,665 | 3,615 | 3,630 | 39,600 |
| 2023/06/30 | 3,655 | 3,675 | 3,605 | 3,620 | 47,000 |
| 2023/06/29 | 3,580 | 3,685 | 3,580 | 3,655 | 49,300 |
| 2023/06/28 | 3,675 | 3,700 | 3,635 | 3,675 | 92,700 |
| 2023/06/27 | 3,615 | 3,685 | 3,615 | 3,675 | 25,900 |
| 2023/06/26 | 3,605 | 3,680 | 3,590 | 3,670 | 40,200 |
| 2023/06/23 | 3,670 | 3,670 | 3,615 | 3,625 | 28,200 |
| 2023/06/22 | 3,645 | 3,655 | 3,625 | 3,640 | 30,300 |
| 2023/06/21 | 3,680 | 3,680 | 3,625 | 3,630 | 36,700 |
| 2023/06/20 | 3,655 | 3,665 | 3,620 | 3,655 | 21,000 |
| 2023/06/19 | 3,715 | 3,730 | 3,640 | 3,660 | 38,300 |
| 2023/06/16 | 3,630 | 3,660 | 3,600 | 3,645 | 69,100 |
| 2023/06/15 | 3,620 | 3,645 | 3,590 | 3,610 | 34,100 |
| 2023/06/14 | 3,655 | 3,655 | 3,610 | 3,635 | 38,200 |
| 2023/06/13 | 3,640 | 3,665 | 3,630 | 3,655 | 49,700 |
| 2023/06/12 | 3,695 | 3,715 | 3,640 | 3,640 | 44,600 |
| 2023/06/09 | 3,720 | 3,720 | 3,630 | 3,705 | 79,000 |
| 2023/06/08 | 3,550 | 3,665 | 3,550 | 3,630 | 99,500 |
| 2023/06/07 | 3,560 | 3,565 | 3,500 | 3,515 | 39,200 |
| 2023/06/06 | 3,550 | 3,555 | 3,510 | 3,545 | 35,700 |
| 2023/06/05 | 3,550 | 3,590 | 3,500 | 3,550 | 73,800 |
| 2023/06/02 | 3,400 | 3,465 | 3,400 | 3,455 | 23,000 |
| 2023/06/01 | 3,430 | 3,515 | 3,395 | 3,410 | 63,900 |
| 2023/05/31 | 3,425 | 3,445 | 3,350 | 3,375 | 99,600 |
| 2023/05/30 | 3,365 | 3,475 | 3,330 | 3,455 | 82,000 |
| 2023/05/29 | 3,445 | 3,445 | 3,340 | 3,345 | 13,800 |
| 2023/05/26 | 3,405 | 3,425 | 3,380 | 3,385 | 19,100 |
| 2023/05/25 | 3,480 | 3,480 | 3,400 | 3,405 | 21,500 |
| 2023/05/24 | 3,480 | 3,485 | 3,470 | 3,480 | 24,800 |
| 2023/05/23 | 3,490 | 3,500 | 3,445 | 3,480 | 32,500 |
| 2023/05/22 | 3,445 | 3,495 | 3,445 | 3,470 | 15,400 |
| 2023/05/19 | 3,440 | 3,480 | 3,440 | 3,465 | 23,100 |
| 2023/05/18 | 3,470 | 3,485 | 3,430 | 3,440 | 25,800 |
| 2023/05/17 | 3,485 | 3,490 | 3,425 | 3,425 | 29,300 |
| 2023/05/16 | 3,530 | 3,535 | 3,475 | 3,490 | 24,000 |
| 2023/05/15 | 3,490 | 3,545 | 3,490 | 3,530 | 31,100 |
| 2023/05/12 | 3,445 | 3,535 | 3,440 | 3,475 | 93,400 |
| 2023/05/11 | 3,355 | 3,390 | 3,350 | 3,375 | 20,500 |
| 2023/05/10 | 3,380 | 3,410 | 3,345 | 3,355 | 36,800 |
| 2023/05/09 | 3,330 | 3,385 | 3,330 | 3,380 | 42,400 |
| 2023/05/08 | 3,275 | 3,360 | 3,275 | 3,295 | 53,500 |
| 2023/05/02 | 3,350 | 3,365 | 3,285 | 3,300 | 37,800 |
| 2023/05/01 | 3,305 | 3,390 | 3,300 | 3,345 | 65,400 |
| 2023/04/28 | 3,445 | 3,515 | 3,415 | 3,445 | 91,400 |
| 2023/04/27 | 3,405 | 3,435 | 3,385 | 3,395 | 26,400 |
| 2023/04/26 | 3,400 | 3,430 | 3,380 | 3,385 | 39,800 |
| 2023/04/25 | 3,355 | 3,430 | 3,355 | 3,390 | 58,900 |
| 2023/04/24 | 3,375 | 3,375 | 3,330 | 3,345 | 39,500 |
| 2023/04/21 | 3,285 | 3,370 | 3,275 | 3,350 | 77,300 |
| 2023/04/20 | 3,270 | 3,290 | 3,250 | 3,285 | 53,500 |
| 2023/04/19 | 3,235 | 3,255 | 3,220 | 3,235 | 17,600 |
| 2023/04/18 | 3,280 | 3,295 | 3,260 | 3,270 | 15,300 |
| 2023/04/17 | 3,300 | 3,300 | 3,255 | 3,270 | 23,000 |
| 2023/04/14 | 3,250 | 3,280 | 3,240 | 3,275 | 33,900 |
| 2023/04/13 | 3,260 | 3,265 | 3,225 | 3,240 | 32,300 |
| 2023/04/12 | 3,240 | 3,260 | 3,225 | 3,250 | 32,600 |
| 2023/04/11 | 3,225 | 3,250 | 3,185 | 3,235 | 33,200 |
| 2023/04/10 | 3,195 | 3,225 | 3,185 | 3,225 | 21,700 |
| 2023/04/07 | 3,160 | 3,195 | 3,160 | 3,195 | 17,600 |
| 2023/04/06 | 3,115 | 3,160 | 3,110 | 3,155 | 29,300 |
| 2023/04/05 | 3,240 | 3,245 | 3,165 | 3,165 | 35,400 |
| 2023/04/04 | 3,205 | 3,325 | 3,200 | 3,295 | 65,500 |
| 2023/04/03 | 3,190 | 3,205 | 3,155 | 3,170 | 19,400 |
| 2023/03/31 | 3,165 | 3,190 | 3,165 | 3,180 | 27,100 |
| 2023/03/30 | 3,170 | 3,180 | 3,135 | 3,145 | 23,600 |
| 2023/03/29 | 3,130 | 3,160 | 3,125 | 3,155 | 39,800 |
| 2023/03/28 | 3,070 | 3,125 | 3,070 | 3,100 | 36,000 |
| 2023/03/27 | 3,070 | 3,085 | 3,055 | 3,070 | 12,000 |
| 2023/03/24 | 3,015 | 3,065 | 3,015 | 3,060 | 14,800 |
| 2023/03/23 | 3,075 | 3,075 | 3,030 | 3,055 | 24,200 |
| 2023/03/22 | 3,105 | 3,135 | 3,070 | 3,080 | 27,600 |
| 2023/03/20 | 3,135 | 3,135 | 3,065 | 3,075 | 24,800 |
| 2023/03/17 | 3,145 | 3,185 | 3,145 | 3,155 | 16,700 |
| 2023/03/16 | 3,170 | 3,190 | 3,140 | 3,150 | 25,600 |
| 2023/03/15 | 3,210 | 3,230 | 3,180 | 3,205 | 30,100 |
| 2023/03/14 | 3,185 | 3,245 | 3,160 | 3,200 | 28,700 |
| 2023/03/13 | 3,290 | 3,290 | 3,205 | 3,230 | 25,900 |
| 2023/03/10 | 3,215 | 3,330 | 3,215 | 3,290 | 43,100 |
| 2023/03/09 | 3,260 | 3,295 | 3,245 | 3,275 | 23,200 |
| 2023/03/08 | 3,210 | 3,255 | 3,190 | 3,235 | 17,900 |
| 2023/03/07 | 3,250 | 3,280 | 3,195 | 3,210 | 25,500 |
| 2023/03/06 | 3,225 | 3,285 | 3,200 | 3,235 | 43,400 |
| 2023/03/03 | 3,135 | 3,195 | 3,135 | 3,185 | 22,800 |
| 2023/03/02 | 3,140 | 3,155 | 3,130 | 3,145 | 11,700 |
| 2023/03/01 | 3,105 | 3,140 | 3,100 | 3,105 | 21,100 |
| 2023/02/28 | 3,105 | 3,155 | 3,090 | 3,140 | 60,100 |
| 2023/02/27 | 3,120 | 3,140 | 3,100 | 3,125 | 10,200 |
| 2023/02/24 | 3,185 | 3,185 | 3,130 | 3,145 | 29,700 |
| 2023/02/22 | 3,265 | 3,265 | 3,180 | 3,200 | 24,300 |
| 2023/02/21 | 3,275 | 3,285 | 3,255 | 3,265 | 12,400 |
| 2023/02/20 | 3,230 | 3,265 | 3,230 | 3,255 | 17,800 |
| 2023/02/17 | 3,235 | 3,240 | 3,205 | 3,230 | 15,200 |
| 2023/02/16 | 3,225 | 3,245 | 3,210 | 3,240 | 19,000 |
| 2023/02/15 | 3,210 | 3,225 | 3,185 | 3,210 | 29,500 |
| 2023/02/14 | 3,190 | 3,215 | 3,140 | 3,210 | 29,400 |
| 2023/02/13 | 3,160 | 3,185 | 3,095 | 3,165 | 48,300 |
| 2023/02/10 | 3,205 | 3,210 | 3,160 | 3,160 | 22,100 |
| 2023/02/09 | 3,175 | 3,225 | 3,175 | 3,210 | 19,400 |
| 2023/02/08 | 3,140 | 3,185 | 3,135 | 3,175 | 27,300 |
| 2023/02/07 | 3,150 | 3,185 | 3,135 | 3,150 | 36,100 |
| 2023/02/06 | 3,090 | 3,140 | 3,065 | 3,130 | 29,800 |
| 2023/02/03 | 3,080 | 3,120 | 3,065 | 3,100 | 35,900 |
| 2023/02/02 | 3,100 | 3,135 | 3,050 | 3,120 | 34,600 |
| 2023/02/01 | 3,105 | 3,105 | 3,035 | 3,060 | 23,900 |
| 2023/01/31 | 3,055 | 3,125 | 3,055 | 3,105 | 30,500 |
| 2023/01/30 | 3,005 | 3,050 | 2,990 | 3,040 | 20,300 |
| 2023/01/27 | 3,055 | 3,070 | 3,005 | 3,005 | 20,900 |
| 2023/01/26 | 3,090 | 3,090 | 3,035 | 3,050 | 14,800 |
| 2023/01/25 | 3,080 | 3,095 | 3,035 | 3,080 | 22,400 |
| 2023/01/24 | 3,190 | 3,215 | 3,065 | 3,080 | 65,400 |
| 2023/01/23 | 3,015 | 3,210 | 3,015 | 3,190 | 166,900 |
| 2023/01/20 | 2,947 | 2,999 | 2,947 | 2,977 | 28,200 |
| 2023/01/19 | 2,960 | 2,960 | 2,935 | 2,947 | 17,900 |
| 2023/01/18 | 2,924 | 2,965 | 2,924 | 2,951 | 29,300 |
| 2023/01/17 | 2,903 | 2,926 | 2,895 | 2,916 | 35,100 |
| 2023/01/16 | 2,866 | 2,937 | 2,866 | 2,909 | 13,600 |
| 2023/01/13 | 2,896 | 2,908 | 2,880 | 2,891 | 20,600 |
| 2023/01/12 | 2,892 | 2,915 | 2,883 | 2,897 | 12,600 |
| 2023/01/11 | 2,878 | 2,895 | 2,876 | 2,879 | 17,700 |
| 2023/01/10 | 2,855 | 2,874 | 2,845 | 2,865 | 18,000 |
| 2023/01/06 | 2,835 | 2,859 | 2,813 | 2,852 | 34,600 |
| 2023/01/05 | 2,900 | 2,950 | 2,834 | 2,850 | 33,100 |
| 2023/01/04 | 2,900 | 2,913 | 2,874 | 2,898 | 37,200 |