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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,505 | 4,515 | 4,330 | 4,360 | 121,900 |
| 2025/08/07 | 4,455 | 4,590 | 4,455 | 4,525 | 65,300 |
| 2025/08/06 | 4,440 | 4,505 | 4,440 | 4,500 | 52,000 |
| 2025/08/05 | 4,420 | 4,475 | 4,375 | 4,450 | 60,500 |
| 2025/08/04 | 4,390 | 4,460 | 4,345 | 4,445 | 78,700 |
| 2025/08/01 | 4,450 | 4,475 | 4,390 | 4,405 | 121,900 |
| 2025/07/31 | 4,315 | 4,500 | 4,315 | 4,465 | 272,400 |
| 2025/07/30 | 4,070 | 4,305 | 4,060 | 4,245 | 300,600 |
| 2025/07/29 | 4,235 | 4,340 | 4,210 | 4,305 | 149,700 |
| 2025/07/28 | 4,310 | 4,340 | 4,275 | 4,275 | 77,600 |
| 2025/07/25 | 4,270 | 4,375 | 4,225 | 4,330 | 121,400 |
| 2025/07/24 | 4,225 | 4,260 | 4,185 | 4,230 | 83,800 |
| 2025/07/23 | 4,145 | 4,240 | 4,090 | 4,170 | 153,100 |
| 2025/07/22 | 4,160 | 4,250 | 4,135 | 4,135 | 65,300 |
| 2025/07/18 | 4,245 | 4,245 | 4,200 | 4,220 | 52,300 |
| 2025/07/17 | 4,190 | 4,270 | 4,190 | 4,255 | 81,600 |
| 2025/07/16 | 4,135 | 4,195 | 4,135 | 4,185 | 84,800 |
| 2025/07/15 | 4,130 | 4,145 | 4,095 | 4,125 | 52,100 |
| 2025/07/14 | 4,090 | 4,125 | 4,070 | 4,115 | 58,200 |
| 2025/07/11 | 4,045 | 4,110 | 4,045 | 4,080 | 61,200 |
| 2025/07/10 | 4,010 | 4,025 | 3,970 | 4,025 | 65,200 |
| 2025/07/09 | 3,975 | 4,050 | 3,975 | 4,010 | 69,000 |
| 2025/07/08 | 3,990 | 3,995 | 3,940 | 3,965 | 54,300 |
| 2025/07/07 | 4,000 | 4,015 | 3,980 | 3,985 | 33,800 |
| 2025/07/04 | 3,985 | 4,025 | 3,985 | 3,990 | 52,800 |
| 2025/07/03 | 4,020 | 4,025 | 3,920 | 3,985 | 62,200 |
| 2025/07/02 | 4,045 | 4,065 | 4,015 | 4,040 | 91,500 |
| 2025/07/01 | 4,020 | 4,080 | 4,005 | 4,010 | 97,700 |
| 2025/06/30 | 4,015 | 4,045 | 4,005 | 4,035 | 86,400 |
| 2025/06/27 | 4,030 | 4,035 | 3,995 | 4,030 | 81,300 |
| 2025/06/26 | 4,050 | 4,050 | 3,990 | 4,020 | 74,400 |
| 2025/06/25 | 4,105 | 4,115 | 4,045 | 4,045 | 58,000 |
| 2025/06/24 | 4,100 | 4,105 | 4,060 | 4,095 | 68,600 |
| 2025/06/23 | 4,060 | 4,110 | 4,030 | 4,080 | 70,500 |
| 2025/06/20 | 4,130 | 4,150 | 4,075 | 4,110 | 144,300 |
| 2025/06/19 | 4,140 | 4,145 | 4,090 | 4,130 | 62,500 |
| 2025/06/18 | 4,115 | 4,145 | 4,110 | 4,140 | 34,800 |
| 2025/06/17 | 4,150 | 4,190 | 4,120 | 4,145 | 53,000 |
| 2025/06/16 | 4,235 | 4,235 | 4,145 | 4,200 | 58,800 |
| 2025/06/13 | 4,200 | 4,270 | 4,165 | 4,180 | 117,100 |
| 2025/06/12 | 4,170 | 4,215 | 4,135 | 4,200 | 69,900 |
| 2025/06/11 | 4,190 | 4,245 | 4,185 | 4,200 | 77,900 |
| 2025/06/10 | 4,185 | 4,205 | 4,170 | 4,190 | 47,100 |
| 2025/06/09 | 4,205 | 4,250 | 4,195 | 4,215 | 78,500 |
| 2025/06/06 | 4,255 | 4,255 | 4,145 | 4,170 | 59,300 |
| 2025/06/05 | 4,235 | 4,235 | 4,175 | 4,200 | 44,300 |
| 2025/06/04 | 4,190 | 4,290 | 4,180 | 4,235 | 67,500 |
| 2025/06/03 | 4,230 | 4,260 | 4,185 | 4,230 | 110,100 |
| 2025/06/02 | 4,250 | 4,285 | 4,190 | 4,225 | 169,600 |
| 2025/05/30 | 4,050 | 4,300 | 4,050 | 4,290 | 296,000 |
| 2025/05/29 | 3,915 | 3,985 | 3,900 | 3,960 | 73,000 |
| 2025/05/28 | 3,940 | 3,985 | 3,900 | 3,915 | 79,400 |
| 2025/05/27 | 3,875 | 3,915 | 3,875 | 3,890 | 41,200 |
| 2025/05/26 | 3,900 | 3,960 | 3,890 | 3,890 | 63,200 |
| 2025/05/23 | 3,865 | 3,890 | 3,840 | 3,855 | 69,200 |
| 2025/05/22 | 3,850 | 3,885 | 3,840 | 3,865 | 55,800 |
| 2025/05/21 | 3,885 | 3,920 | 3,850 | 3,890 | 62,200 |
| 2025/05/20 | 3,930 | 3,935 | 3,870 | 3,885 | 65,400 |
| 2025/05/19 | 3,835 | 3,915 | 3,815 | 3,895 | 97,500 |
| 2025/05/16 | 3,820 | 3,860 | 3,770 | 3,805 | 93,400 |
| 2025/05/15 | 3,780 | 3,820 | 3,760 | 3,785 | 69,900 |
| 2025/05/14 | 3,905 | 3,960 | 3,750 | 3,780 | 114,400 |
| 2025/05/13 | 4,040 | 4,045 | 3,920 | 3,940 | 154,300 |
| 2025/05/12 | 4,110 | 4,135 | 3,925 | 4,025 | 161,100 |
| 2025/05/09 | 3,940 | 4,215 | 3,930 | 4,155 | 227,500 |
| 2025/05/08 | 4,200 | 4,200 | 3,880 | 3,975 | 659,300 |
| 2025/05/07 | 3,795 | 3,835 | 3,750 | 3,810 | 115,200 |
| 2025/05/02 | 3,795 | 3,830 | 3,775 | 3,795 | 75,200 |
| 2025/05/01 | 3,770 | 3,795 | 3,750 | 3,795 | 61,300 |
| 2025/04/30 | 3,750 | 3,755 | 3,705 | 3,745 | 76,800 |
| 2025/04/28 | 3,715 | 3,745 | 3,690 | 3,700 | 66,500 |
| 2025/04/25 | 3,780 | 3,795 | 3,720 | 3,725 | 38,900 |
| 2025/04/24 | 3,850 | 3,895 | 3,775 | 3,775 | 67,700 |
| 2025/04/23 | 3,850 | 3,860 | 3,815 | 3,845 | 58,200 |
| 2025/04/22 | 3,790 | 3,890 | 3,785 | 3,835 | 77,000 |
| 2025/04/21 | 3,730 | 3,795 | 3,715 | 3,780 | 58,800 |
| 2025/04/18 | 3,650 | 3,740 | 3,615 | 3,710 | 73,000 |
| 2025/04/17 | 3,580 | 3,600 | 3,560 | 3,595 | 47,600 |
| 2025/04/16 | 3,635 | 3,645 | 3,560 | 3,580 | 71,700 |
| 2025/04/15 | 3,650 | 3,670 | 3,630 | 3,635 | 38,900 |
| 2025/04/14 | 3,600 | 3,675 | 3,590 | 3,635 | 68,900 |
| 2025/04/11 | 3,540 | 3,550 | 3,480 | 3,540 | 86,000 |
| 2025/04/10 | 3,660 | 3,695 | 3,630 | 3,675 | 130,400 |
| 2025/04/09 | 3,595 | 3,680 | 3,560 | 3,590 | 107,600 |
| 2025/04/08 | 3,690 | 3,690 | 3,575 | 3,650 | 118,800 |
| 2025/04/07 | 3,505 | 3,715 | 3,505 | 3,620 | 194,300 |
| 2025/04/04 | 3,835 | 3,835 | 3,705 | 3,715 | 156,200 |
| 2025/04/03 | 3,645 | 3,800 | 3,630 | 3,765 | 101,300 |
| 2025/04/02 | 3,805 | 3,810 | 3,740 | 3,770 | 66,600 |
| 2025/04/01 | 3,865 | 3,865 | 3,805 | 3,815 | 63,300 |
| 2025/03/31 | 3,845 | 3,880 | 3,755 | 3,845 | 99,000 |
| 2025/03/28 | 3,930 | 3,940 | 3,875 | 3,890 | 88,900 |
| 2025/03/27 | 3,880 | 3,940 | 3,875 | 3,935 | 125,900 |
| 2025/03/26 | 3,865 | 3,910 | 3,855 | 3,905 | 78,300 |
| 2025/03/25 | 3,865 | 3,890 | 3,805 | 3,880 | 61,600 |
| 2025/03/24 | 3,840 | 3,880 | 3,825 | 3,865 | 53,200 |
| 2025/03/21 | 3,800 | 3,840 | 3,800 | 3,825 | 55,200 |
| 2025/03/19 | 3,755 | 3,860 | 3,755 | 3,845 | 83,700 |
| 2025/03/18 | 3,825 | 3,870 | 3,800 | 3,825 | 76,800 |
| 2025/03/17 | 3,750 | 3,815 | 3,695 | 3,815 | 60,200 |
| 2025/03/14 | 3,730 | 3,785 | 3,730 | 3,765 | 58,100 |
| 2025/03/13 | 3,710 | 3,800 | 3,705 | 3,765 | 69,300 |
| 2025/03/12 | 3,555 | 3,715 | 3,555 | 3,700 | 76,600 |
| 2025/03/11 | 3,640 | 3,660 | 3,565 | 3,620 | 93,600 |
| 2025/03/10 | 3,680 | 3,685 | 3,620 | 3,665 | 53,100 |
| 2025/03/07 | 3,685 | 3,700 | 3,650 | 3,670 | 45,700 |
| 2025/03/06 | 3,710 | 3,765 | 3,695 | 3,720 | 70,100 |
| 2025/03/05 | 3,710 | 3,750 | 3,670 | 3,700 | 65,300 |
| 2025/03/04 | 3,700 | 3,730 | 3,650 | 3,655 | 52,300 |
| 2025/03/03 | 3,735 | 3,745 | 3,690 | 3,690 | 47,500 |
| 2025/02/28 | 3,670 | 3,715 | 3,630 | 3,680 | 108,000 |
| 2025/02/27 | 3,650 | 3,675 | 3,625 | 3,665 | 64,500 |
| 2025/02/26 | 3,595 | 3,660 | 3,570 | 3,620 | 47,200 |
| 2025/02/25 | 3,570 | 3,650 | 3,545 | 3,635 | 82,900 |
| 2025/02/21 | 3,640 | 3,640 | 3,515 | 3,590 | 60,500 |
| 2025/02/20 | 3,595 | 3,700 | 3,595 | 3,630 | 77,900 |
| 2025/02/19 | 3,605 | 3,630 | 3,595 | 3,600 | 31,400 |
| 2025/02/18 | 3,625 | 3,665 | 3,620 | 3,655 | 22,000 |
| 2025/02/17 | 3,660 | 3,680 | 3,620 | 3,630 | 22,600 |
| 2025/02/14 | 3,660 | 3,685 | 3,640 | 3,655 | 29,600 |
| 2025/02/13 | 3,620 | 3,720 | 3,600 | 3,685 | 59,700 |
| 2025/02/12 | 3,665 | 3,670 | 3,560 | 3,575 | 54,200 |
| 2025/02/10 | 3,705 | 3,705 | 3,650 | 3,655 | 55,300 |
| 2025/02/07 | 3,715 | 3,735 | 3,695 | 3,710 | 57,600 |
| 2025/02/06 | 3,715 | 3,745 | 3,705 | 3,720 | 74,200 |
| 2025/02/05 | 3,750 | 3,800 | 3,665 | 3,705 | 133,800 |
| 2025/02/04 | 3,835 | 3,845 | 3,675 | 3,750 | 292,100 |
| 2025/02/03 | 3,950 | 3,980 | 3,930 | 3,975 | 111,200 |
| 2025/01/31 | 3,975 | 4,005 | 3,960 | 3,960 | 59,700 |
| 2025/01/30 | 3,960 | 3,995 | 3,960 | 3,975 | 102,000 |
| 2025/01/29 | 3,980 | 4,015 | 3,960 | 3,965 | 84,400 |
| 2025/01/28 | 4,020 | 4,075 | 3,975 | 4,010 | 76,600 |
| 2025/01/27 | 3,925 | 4,040 | 3,855 | 4,005 | 155,100 |
| 2025/01/24 | 3,885 | 3,915 | 3,840 | 3,895 | 71,200 |
| 2025/01/23 | 3,815 | 3,875 | 3,800 | 3,865 | 93,100 |
| 2025/01/22 | 3,885 | 3,890 | 3,850 | 3,855 | 59,200 |
| 2025/01/21 | 3,855 | 3,890 | 3,840 | 3,855 | 55,200 |
| 2025/01/20 | 3,900 | 3,925 | 3,835 | 3,845 | 64,000 |
| 2025/01/17 | 3,845 | 3,955 | 3,840 | 3,860 | 125,100 |
| 2025/01/16 | 3,900 | 3,975 | 3,840 | 3,840 | 136,200 |
| 2025/01/15 | 4,025 | 4,075 | 3,880 | 3,880 | 253,500 |
| 2025/01/14 | 4,060 | 4,110 | 4,005 | 4,095 | 109,000 |
| 2025/01/10 | 4,050 | 4,140 | 4,035 | 4,095 | 113,000 |
| 2025/01/09 | 4,110 | 4,230 | 4,090 | 4,110 | 148,800 |
| 2025/01/08 | 4,150 | 4,175 | 4,100 | 4,140 | 139,000 |
| 2025/01/07 | 4,200 | 4,270 | 4,175 | 4,175 | 127,900 |
| 2025/01/06 | 4,180 | 4,225 | 4,140 | 4,175 | 242,800 |
| 2024/12/30 | 4,170 | 4,185 | 4,120 | 4,160 | 162,200 |
| 2024/12/27 | 3,985 | 4,185 | 3,980 | 4,170 | 281,400 |
| 2024/12/26 | 3,990 | 4,035 | 3,920 | 3,975 | 227,900 |
| 2024/12/25 | 3,600 | 4,000 | 3,600 | 4,000 | 359,700 |
| 2024/12/24 | 3,520 | 3,555 | 3,515 | 3,555 | 44,700 |
| 2024/12/23 | 3,485 | 3,550 | 3,485 | 3,520 | 62,200 |
| 2024/12/20 | 3,530 | 3,535 | 3,445 | 3,445 | 90,100 |
| 2024/12/19 | 3,465 | 3,545 | 3,465 | 3,510 | 47,600 |
| 2024/12/18 | 3,525 | 3,530 | 3,480 | 3,510 | 53,300 |
| 2024/12/17 | 3,530 | 3,565 | 3,500 | 3,520 | 45,700 |
| 2024/12/16 | 3,545 | 3,555 | 3,510 | 3,530 | 42,600 |
| 2024/12/13 | 3,575 | 3,600 | 3,515 | 3,545 | 82,600 |
| 2024/12/12 | 3,605 | 3,625 | 3,570 | 3,600 | 70,800 |
| 2024/12/11 | 3,580 | 3,605 | 3,570 | 3,575 | 47,500 |
| 2024/12/10 | 3,600 | 3,605 | 3,565 | 3,570 | 47,400 |
| 2024/12/09 | 3,555 | 3,600 | 3,555 | 3,575 | 41,000 |
| 2024/12/06 | 3,610 | 3,625 | 3,550 | 3,565 | 54,600 |
| 2024/12/05 | 3,675 | 3,680 | 3,610 | 3,610 | 50,500 |
| 2024/12/04 | 3,700 | 3,715 | 3,660 | 3,675 | 48,900 |
| 2024/12/03 | 3,675 | 3,760 | 3,675 | 3,725 | 71,800 |
| 2024/12/02 | 3,635 | 3,730 | 3,635 | 3,700 | 81,900 |
| 2024/11/29 | 3,640 | 3,670 | 3,605 | 3,645 | 45,900 |
| 2024/11/28 | 3,590 | 3,630 | 3,545 | 3,610 | 58,400 |
| 2024/11/27 | 3,670 | 3,670 | 3,580 | 3,630 | 48,700 |
| 2024/11/26 | 3,655 | 3,685 | 3,620 | 3,685 | 54,500 |
| 2024/11/25 | 3,695 | 3,725 | 3,545 | 3,600 | 167,700 |
| 2024/11/22 | 3,680 | 3,725 | 3,625 | 3,655 | 48,300 |
| 2024/11/21 | 3,700 | 3,730 | 3,670 | 3,690 | 36,900 |
| 2024/11/20 | 3,625 | 3,705 | 3,625 | 3,705 | 45,700 |
| 2024/11/19 | 3,645 | 3,675 | 3,615 | 3,625 | 37,100 |
| 2024/11/18 | 3,580 | 3,650 | 3,540 | 3,625 | 62,300 |
| 2024/11/15 | 3,710 | 3,710 | 3,640 | 3,650 | 32,900 |
| 2024/11/14 | 3,700 | 3,740 | 3,680 | 3,690 | 38,100 |
| 2024/11/13 | 3,710 | 3,740 | 3,690 | 3,715 | 54,100 |
| 2024/11/12 | 3,680 | 3,730 | 3,680 | 3,695 | 53,300 |
| 2024/11/11 | 3,640 | 3,670 | 3,605 | 3,650 | 77,100 |
| 2024/11/08 | 3,685 | 3,715 | 3,610 | 3,660 | 78,200 |
| 2024/11/07 | 3,710 | 3,770 | 3,670 | 3,690 | 121,500 |
| 2024/11/06 | 3,780 | 3,810 | 3,650 | 3,685 | 141,600 |
| 2024/11/05 | 3,715 | 3,780 | 3,690 | 3,780 | 66,100 |
| 2024/11/01 | 3,700 | 3,790 | 3,695 | 3,750 | 48,700 |
| 2024/10/31 | 3,740 | 3,770 | 3,700 | 3,740 | 78,900 |
| 2024/10/30 | 3,705 | 3,740 | 3,690 | 3,715 | 105,800 |
| 2024/10/29 | 3,670 | 3,715 | 3,660 | 3,700 | 43,400 |
| 2024/10/28 | 3,670 | 3,725 | 3,665 | 3,705 | 46,200 |
| 2024/10/25 | 3,750 | 3,760 | 3,675 | 3,685 | 47,500 |
| 2024/10/24 | 3,740 | 3,760 | 3,705 | 3,750 | 62,300 |
| 2024/10/23 | 3,780 | 3,820 | 3,755 | 3,755 | 52,700 |
| 2024/10/22 | 3,830 | 3,830 | 3,775 | 3,780 | 54,000 |
| 2024/10/21 | 3,850 | 3,865 | 3,830 | 3,835 | 59,200 |
| 2024/10/18 | 3,850 | 3,910 | 3,850 | 3,850 | 71,700 |
| 2024/10/17 | 3,790 | 3,830 | 3,790 | 3,815 | 56,600 |
| 2024/10/16 | 3,755 | 3,830 | 3,755 | 3,785 | 54,000 |