キッセイ薬品工業(4547)の株価時系列情報
キッセイ薬品工業(4547)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 |
|---|---|---|---|---|---|
| 1989/12/29 | 6,350 | 6,500 | 6,350 | 6,500 | 5,000 |
| 1989/12/28 | 6,290 | 6,290 | 6,290 | 6,290 | 10,000 |
| 1989/12/27 | 6,310 | 6,310 | 6,310 | 6,310 | 12,000 |
| 1989/12/26 | 6,360 | 6,360 | 6,260 | 6,260 | 32,000 |
| 1989/12/25 | 6,390 | 6,390 | 6,350 | 6,350 | 22,000 |
| 1989/12/22 | 6,400 | 6,400 | 6,390 | 6,390 | 4,000 |
| 1989/12/20 | 6,310 | 6,400 | 6,310 | 6,320 | 5,000 |
| 1989/12/18 | 6,310 | 6,310 | 6,300 | 6,300 | 2,000 |
| 1989/12/15 | 6,290 | 6,290 | 6,290 | 6,290 | 1,000 |
| 1989/12/13 | 6,380 | 6,380 | 6,380 | 6,380 | 9,000 |
| 1989/12/11 | 6,410 | 6,510 | 6,410 | 6,410 | 5,000 |
| 1989/12/08 | 6,410 | 6,510 | 6,410 | 6,410 | 8,000 |
| 1989/12/06 | 6,510 | 6,510 | 6,510 | 6,510 | 10,000 |
| 1989/12/05 | 6,390 | 6,520 | 6,390 | 6,520 | 9,000 |
| 1989/12/04 | 6,490 | 6,490 | 6,490 | 6,490 | 4,000 |
| 1989/12/01 | 6,500 | 6,640 | 6,450 | 6,500 | 40,000 |
| 1989/11/30 | 6,500 | 6,550 | 6,500 | 6,550 | 17,000 |
| 1989/11/29 | 6,200 | 6,400 | 6,200 | 6,400 | 11,000 |
| 1989/11/28 | 6,090 | 6,150 | 6,090 | 6,150 | 3,000 |
| 1989/11/27 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1989/11/24 | 6,110 | 6,110 | 6,100 | 6,100 | 2,000 |
| 1989/11/22 | 6,100 | 6,150 | 6,100 | 6,150 | 5,000 |
| 1989/11/20 | 6,200 | 6,200 | 6,100 | 6,100 | 14,000 |
| 1989/11/16 | 6,250 | 6,250 | 6,200 | 6,200 | 7,000 |
| 1989/11/14 | 6,250 | 6,250 | 6,250 | 6,250 | 3,000 |
| 1989/11/13 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 |
| 1989/11/10 | 6,200 | 6,300 | 6,200 | 6,300 | 3,000 |
| 1989/11/09 | 6,200 | 6,250 | 6,200 | 6,250 | 9,000 |
| 1989/11/08 | 6,200 | 6,250 | 6,200 | 6,250 | 29,000 |
| 1989/11/07 | 6,020 | 6,200 | 6,000 | 6,200 | 26,000 |
| 1989/11/06 | 6,050 | 6,050 | 6,000 | 6,000 | 10,000 |
| 1989/11/02 | 6,000 | 6,040 | 6,000 | 6,000 | 11,000 |
| 1989/11/01 | 6,000 | 6,050 | 6,000 | 6,000 | 24,000 |
| 1989/10/31 | 6,020 | 6,050 | 6,000 | 6,000 | 61,000 |
| 1989/10/30 | 6,000 | 6,050 | 6,000 | 6,010 | 51,000 |
| 1989/10/27 | 6,040 | 6,040 | 6,000 | 6,000 | 25,000 |
| 1989/10/26 | 6,000 | 6,050 | 6,000 | 6,050 | 27,000 |
| 1989/10/25 | 5,900 | 6,130 | 5,850 | 6,000 | 74,000 |
| 1989/10/24 | 5,800 | 6,000 | 5,800 | 6,000 | 51,000 |
| 1989/10/23 | 5,750 | 5,800 | 5,700 | 5,800 | 76,000 |
| 1989/10/20 | 5,530 | 5,750 | 5,530 | 5,750 | 90,000 |
| 1989/10/18 | 5,460 | 5,460 | 5,430 | 5,430 | 2,000 |
| 1989/10/17 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1989/10/13 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1989/10/12 | 5,450 | 5,450 | 5,350 | 5,350 | 8,000 |
| 1989/10/11 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1989/10/06 | 5,380 | 5,400 | 5,380 | 5,400 | 7,000 |
| 1989/10/05 | 5,350 | 5,400 | 5,350 | 5,350 | 38,000 |
| 1989/10/04 | 5,360 | 5,370 | 5,350 | 5,350 | 13,000 |
| 1989/10/03 | 5,350 | 5,350 | 5,250 | 5,250 | 2,000 |
| 1989/10/02 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 |
| 1989/09/29 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 |
| 1989/09/26 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1989/09/25 | 5,290 | 5,300 | 5,290 | 5,300 | 3,000 |
| 1989/09/22 | 5,280 | 5,280 | 5,280 | 5,280 | 1,000 |
| 1989/09/21 | 5,260 | 5,260 | 5,260 | 5,260 | 2,000 |
| 1989/09/19 | 5,290 | 5,290 | 5,290 | 5,290 | 3,000 |
| 1989/09/18 | 5,490 | 5,490 | 5,490 | 5,490 | 11,000 |
| 1989/09/14 | 5,500 | 5,500 | 5,500 | 5,500 | 10,000 |
| 1989/09/13 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 |
| 1989/09/12 | 5,600 | 5,600 | 5,550 | 5,550 | 4,000 |
| 1989/09/08 | 5,500 | 5,750 | 5,490 | 5,750 | 38,000 |
| 1989/09/07 | 5,300 | 5,500 | 5,300 | 5,500 | 18,000 |
| 1989/09/05 | 5,300 | 5,300 | 5,200 | 5,200 | 27,000 |
| 1989/09/04 | 5,200 | 5,200 | 5,200 | 5,200 | 5,000 |
| 1989/08/31 | 5,250 | 5,250 | 5,200 | 5,200 | 34,000 |
| 1989/08/30 | 5,190 | 5,230 | 5,190 | 5,210 | 12,000 |
| 1989/08/29 | 5,190 | 5,190 | 5,190 | 5,190 | 1,000 |
| 1989/08/28 | 5,190 | 5,190 | 5,190 | 5,190 | 1,000 |
| 1989/08/25 | 5,200 | 5,200 | 5,200 | 5,200 | 6,000 |
| 1989/08/23 | 5,350 | 5,350 | 5,200 | 5,200 | 4,000 |
| 1989/08/22 | 5,250 | 5,350 | 5,190 | 5,350 | 22,000 |
| 1989/08/21 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1989/08/18 | 5,250 | 5,250 | 5,250 | 5,250 | 10,000 |
| 1989/08/15 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1989/08/14 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1989/08/10 | 5,300 | 5,350 | 5,300 | 5,300 | 11,000 |
| 1989/08/09 | 5,240 | 5,320 | 5,240 | 5,320 | 17,000 |
| 1989/08/08 | 5,270 | 5,270 | 5,270 | 5,270 | 5,000 |
| 1989/08/07 | 5,280 | 5,280 | 5,280 | 5,280 | 40,000 |
| 1989/08/01 | 5,320 | 5,330 | 5,290 | 5,300 | 12,000 |
| 1989/07/31 | 5,250 | 5,350 | 5,250 | 5,340 | 52,000 |
| 1989/07/28 | 5,250 | 5,250 | 5,250 | 5,250 | 15,000 |
| 1989/07/27 | 5,120 | 5,280 | 5,120 | 5,280 | 20,000 |
| 1989/07/26 | 5,160 | 5,160 | 5,100 | 5,100 | 17,000 |
| 1989/07/25 | 5,250 | 5,250 | 5,250 | 5,250 | 6,000 |
| 1989/07/24 | 5,200 | 5,250 | 5,200 | 5,250 | 3,000 |
| 1989/07/21 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 1989/07/20 | 5,190 | 5,190 | 5,190 | 5,190 | 1,000 |
| 1989/07/19 | 5,200 | 5,200 | 5,200 | 5,200 | 8,000 |
| 1989/07/18 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 |
| 1989/07/14 | 5,010 | 5,010 | 5,010 | 5,010 | 40,000 |
| 1989/07/13 | 5,050 | 5,050 | 5,010 | 5,010 | 6,000 |
| 1989/07/11 | 5,200 | 5,250 | 5,200 | 5,250 | 5,000 |
| 1989/07/10 | 5,200 | 5,220 | 5,150 | 5,210 | 7,000 |
| 1989/07/07 | 5,170 | 5,200 | 5,090 | 5,200 | 16,000 |
| 1989/07/06 | 5,140 | 5,150 | 5,070 | 5,070 | 5,000 |
| 1989/07/05 | 5,100 | 5,100 | 5,000 | 5,000 | 15,000 |
| 1989/07/04 | 5,100 | 5,100 | 5,000 | 5,000 | 16,000 |
| 1989/07/03 | 5,100 | 5,250 | 5,090 | 5,100 | 27,000 |
| 1989/06/30 | 5,100 | 5,180 | 5,100 | 5,180 | 15,000 |
| 1989/06/29 | 5,000 | 5,190 | 5,000 | 5,150 | 34,000 |
| 1989/06/28 | 5,000 | 5,000 | 4,990 | 4,990 | 61,000 |
| 1989/06/23 | 5,090 | 5,090 | 5,090 | 5,090 | 4,000 |
| 1989/06/21 | 5,100 | 5,100 | 5,100 | 5,100 | 4,000 |
| 1989/06/20 | 4,950 | 5,120 | 4,950 | 5,050 | 27,000 |
| 1989/06/16 | 4,970 | 5,000 | 4,950 | 4,950 | 6,000 |
| 1989/06/14 | 4,950 | 4,970 | 4,950 | 4,970 | 5,000 |
| 1989/06/13 | 4,900 | 4,950 | 4,900 | 4,950 | 6,000 |
| 1989/06/12 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 |
| 1989/06/07 | 4,990 | 5,050 | 4,990 | 4,990 | 41,000 |
| 1989/06/06 | 4,850 | 5,000 | 4,850 | 5,000 | 32,000 |
| 1989/06/05 | 4,990 | 4,990 | 4,850 | 4,850 | 65,000 |
| 1989/06/02 | 4,900 | 5,000 | 4,900 | 5,000 | 15,000 |
| 1989/06/01 | 5,000 | 5,000 | 4,950 | 5,000 | 60,000 |
| 1989/05/31 | 4,960 | 5,000 | 4,960 | 5,000 | 41,000 |
| 1989/05/30 | 4,850 | 4,980 | 4,850 | 4,980 | 13,000 |
| 1989/05/29 | 4,950 | 4,950 | 4,900 | 4,900 | 10,000 |
| 1989/05/25 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 |
| 1989/05/24 | 4,910 | 5,000 | 4,890 | 5,000 | 45,000 |
| 1989/05/23 | 4,950 | 4,950 | 4,910 | 4,910 | 15,000 |
| 1989/05/22 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 1989/05/19 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 |
| 1989/05/18 | 4,970 | 4,970 | 4,960 | 4,960 | 2,000 |
| 1989/05/16 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 1989/05/15 | 4,970 | 5,000 | 4,960 | 5,000 | 24,000 |
| 1989/05/12 | 4,950 | 5,000 | 4,950 | 5,000 | 46,000 |
| 1989/05/11 | 4,950 | 4,970 | 4,950 | 4,970 | 28,000 |
| 1989/05/10 | 4,940 | 5,000 | 4,940 | 5,000 | 57,000 |
| 1989/05/02 | 4,980 | 4,980 | 4,970 | 4,970 | 2,000 |
| 1989/05/01 | 4,930 | 5,000 | 4,910 | 5,000 | 20,000 |
| 1989/04/28 | 4,830 | 4,880 | 4,820 | 4,880 | 47,000 |
| 1989/04/27 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 |
| 1989/04/26 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 1989/04/25 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1989/04/24 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1989/04/19 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1989/04/18 | 4,800 | 4,810 | 4,800 | 4,800 | 6,000 |
| 1989/04/14 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1989/04/12 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 |
| 1989/04/11 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1989/04/07 | 4,880 | 4,880 | 4,850 | 4,850 | 5,000 |
| 1989/04/06 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1989/04/04 | 4,700 | 4,800 | 4,700 | 4,750 | 8,000 |
| 1989/03/29 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 |
| 1989/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1989/03/28 | 1 -> 1.20 分割 | ||||
| 1989/03/27 | 5,550 | 5,590 | 5,550 | 5,550 | 10,000 |
| 1989/03/24 | 5,700 | 5,700 | 5,600 | 5,600 | 50,000 |
| 1989/03/23 | 5,750 | 5,770 | 5,700 | 5,700 | 54,000 |
| 1989/03/22 | 5,750 | 5,800 | 5,750 | 5,750 | 65,000 |
| 1989/03/20 | 5,760 | 5,800 | 5,760 | 5,800 | 54,000 |
| 1989/03/17 | 5,840 | 5,840 | 5,770 | 5,770 | 21,000 |
| 1989/03/16 | 5,800 | 5,850 | 5,790 | 5,840 | 37,000 |
| 1989/03/15 | 5,850 | 5,890 | 5,840 | 5,890 | 22,000 |
| 1989/03/14 | 5,860 | 5,860 | 5,800 | 5,820 | 28,000 |
| 1989/03/13 | 5,780 | 5,860 | 5,780 | 5,860 | 97,000 |
| 1989/03/10 | 5,800 | 5,800 | 5,750 | 5,790 | 29,000 |
| 1989/03/09 | 5,710 | 5,750 | 5,700 | 5,750 | 45,000 |
| 1989/03/08 | 5,710 | 5,720 | 5,700 | 5,700 | 123,000 |
| 1989/03/07 | 5,700 | 5,730 | 5,700 | 5,710 | 185,000 |
| 1989/03/06 | 5,700 | 5,720 | 5,700 | 5,710 | 12,000 |
| 1989/03/03 | 5,720 | 5,720 | 5,690 | 5,690 | 29,000 |
| 1989/03/02 | 5,690 | 5,710 | 5,680 | 5,680 | 83,000 |
| 1989/03/01 | 5,700 | 5,720 | 5,690 | 5,700 | 87,000 |
| 1989/02/28 | 5,700 | 5,710 | 5,690 | 5,710 | 36,000 |
| 1989/02/27 | 5,690 | 5,730 | 5,690 | 5,700 | 139,000 |
| 1989/02/23 | 5,690 | 5,700 | 5,680 | 5,690 | 100,000 |
| 1989/02/22 | 5,680 | 5,700 | 5,680 | 5,700 | 34,000 |
| 1989/02/21 | 5,700 | 5,700 | 5,670 | 5,670 | 53,000 |
| 1989/02/20 | 5,700 | 5,700 | 5,680 | 5,700 | 2,546,000 |
| 1989/02/17 | 5,680 | 5,690 | 5,670 | 5,670 | 25,000 |
| 1989/02/16 | 5,700 | 5,700 | 5,680 | 5,680 | 52,000 |
| 1989/02/15 | 5,730 | 5,730 | 5,700 | 5,700 | 45,000 |
| 1989/02/14 | 5,750 | 5,760 | 5,730 | 5,740 | 81,000 |
| 1989/02/13 | 5,800 | 5,800 | 5,750 | 5,750 | 85,000 |
| 1989/02/10 | 5,810 | 5,810 | 5,770 | 5,800 | 60,000 |
| 1989/02/09 | 5,760 | 5,850 | 5,760 | 5,840 | 52,000 |
| 1989/02/08 | 5,690 | 5,830 | 5,690 | 5,760 | 75,000 |
| 1989/02/07 | 5,700 | 5,750 | 5,650 | 5,750 | 36,000 |
| 1989/02/06 | 5,700 | 5,700 | 5,660 | 5,700 | 64,000 |
| 1989/02/03 | 5,700 | 5,700 | 5,590 | 5,700 | 5,000 |
| 1989/02/02 | 5,650 | 5,800 | 5,650 | 5,700 | 54,000 |
| 1989/02/01 | 5,560 | 5,610 | 5,510 | 5,530 | 69,000 |
| 1989/01/31 | 5,630 | 5,670 | 5,600 | 5,650 | 23,000 |
| 1989/01/30 | 5,700 | 5,700 | 5,650 | 5,650 | 8,000 |
| 1989/01/28 | 5,900 | 5,900 | 5,700 | 5,700 | 38,000 |
| 1989/01/27 | 5,630 | 5,990 | 5,630 | 5,980 | 167,000 |
| 1989/01/26 | 5,660 | 5,660 | 5,560 | 5,650 | 14,000 |
| 1989/01/25 | 5,740 | 5,740 | 5,600 | 5,700 | 39,000 |
| 1989/01/24 | 5,650 | 5,750 | 5,600 | 5,750 | 33,000 |
| 1989/01/23 | 5,560 | 5,700 | 5,560 | 5,650 | 20,000 |
| 1989/01/20 | 5,550 | 5,640 | 5,500 | 5,640 | 34,000 |
| 1989/01/19 | 5,600 | 5,600 | 5,550 | 5,550 | 8,000 |
| 1989/01/18 | 5,650 | 5,650 | 5,550 | 5,550 | 17,000 |
| 1989/01/17 | 5,490 | 5,560 | 5,410 | 5,550 | 61,000 |
| 1989/01/13 | 5,390 | 5,500 | 5,300 | 5,500 | 63,000 |
| 1989/01/12 | 5,500 | 5,500 | 5,350 | 5,400 | 91,000 |
| 1989/01/11 | 5,650 | 5,650 | 5,510 | 5,510 | 44,000 |
| 1989/01/10 | 5,650 | 5,750 | 5,600 | 5,600 | 32,000 |
| 1989/01/09 | 5,800 | 5,800 | 5,600 | 5,650 | 76,000 |
| 1989/01/06 | 5,700 | 5,710 | 5,600 | 5,700 | 74,000 |
| 1989/01/05 | 5,900 | 5,900 | 5,600 | 5,650 | 84,000 |
| 1989/01/04 | 6,100 | 6,110 | 5,900 | 5,900 | 85,000 |